SOXS280121C00008000
SOXS Jan 21 2028 8.00 Call
optionOPRA
InactiveJul 14, 2026
2.60USD-5.797%(-0.16)3Vol2,199OI
SOXS280121C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | -5.797% | 3 | 2,200 | 0.000% |
| 2026-07-13 | 2.5000 | 2.8000 | 2.5000 | 2.7600 | +12.653% | 10 | 2,190 | -5.797% |
| 2026-07-10 | 2.4500 | 2.6000 | 2.2700 | 2.4500 | +4.255% | 19 | 2,174 | +6.122% |
| 2026-07-09 | 2.0400 | 2.3500 | 2.0400 | 2.3500 | -18.403% | 32 | 2,186 | +10.638% |
| 2026-07-08 | 3.1000 | 3.1000 | 2.8700 | 2.8800 | -5.574% | 38 | 2,163 | -9.722% |
| 2026-07-07 | 2.8800 | 3.2500 | 2.7800 | 3.0500 | +27.083% | 273 | 1,892 | -14.754% |
| 2026-07-06 | 2.5000 | 2.5000 | 2.1000 | 2.4000 | -13.978% | 8 | 1,889 | +8.333% |
| 2026-07-02 | 2.2500 | 2.8000 | 2.1800 | 2.7900 | +29.167% | 137 | 1,897 | -6.810% |
| 2026-07-01 | 1.8800 | 2.2000 | 1.8800 | 2.1600 | +30.909% | 169 | 1,796 | +20.370% |
| 2026-06-30 | 1.8500 | 1.9800 | 1.6500 | 1.6500 | -23.256% | 46 | 1,780 | +57.576% |
| 2026-06-29 | 2.6000 | 2.7500 | 2.1400 | 2.1500 | -9.664% | 44 | 1,745 | +20.930% |
| 2026-06-26 | 2.3500 | 2.5500 | 2.3500 | 2.3800 | +8.182% | 37 | 1,717 | +9.244% |
| 2026-06-25 | 1.8000 | 2.2000 | 1.8000 | 2.2000 | -8.333% | 13 | 1,705 | +18.182% |
| 2026-06-24 | 2.3200 | 2.6000 | 2.2500 | 2.4000 | -2.041% | 62 | 1,702 | +8.333% |
| 2026-06-23 | 2.5500 | 2.5500 | 2.3100 | 2.4500 | +26.289% | 21 | 1,709 | +6.122% |
| 2026-06-22 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | -7.619% | 2 | 1,708 | +34.021% |
| 2026-06-18 | 2.2900 | 2.2900 | 2.1000 | 2.1000 | -16.000% | 103 | 1,646 | +23.810% |
| 2026-06-17 | 2.6100 | 2.6400 | 2.5000 | 2.5000 | -13.495% | 9 | 1,666 | +4.000% |
| 2026-06-16 | 2.4300 | 3.2000 | 2.4300 | 2.8900 | +33.796% | 81 | 1,652 | -10.035% |
| 2026-06-15 | 2.6600 | 2.6600 | 2.1600 | 2.1600 | -27.027% | 169 | 1,633 | +20.370% |
| 2026-06-12 | 3.6200 | 3.6200 | 2.9400 | 2.9600 | -9.756% | 21 | 1,645 | -12.162% |
| 2026-06-11 | 3.9300 | 3.9300 | 3.2300 | 3.2800 | -25.959% | 15 | 1,643 | -20.732% |
| 2026-06-10 | 3.8500 | 4.4300 | 3.6500 | 4.4300 | +13.299% | 24 | 1,611 | -41.309% |
| 2026-06-09 | 3.4000 | 4.5000 | 3.4000 | 3.9100 | +10.765% | 78 | 1,631 | -33.504% |
| 2026-06-08 | 3.7400 | 3.8500 | 3.3100 | 3.5300 | -19.773% | 51 | 1,591 | -26.346% |
| 2026-06-05 | 4.0000 | 4.4600 | 3.4000 | 4.4000 | +33.333% | 435 | 1,654 | -40.909% |
| 2026-06-04 | 3.6000 | 3.6000 | 3.1300 | 3.3000 | +5.096% | 173 | 1,704 | -21.212% |
| 2026-06-03 | 3.3500 | 3.3500 | 2.9000 | 3.1400 | -1.258% | 35 | 1,818 | -17.197% |
| 2026-06-02 | 3.8600 | 3.8600 | 3.1000 | 3.1800 | -20.500% | 308 | 1,608 | -18.239% |
| 2026-06-01 | 4.0000 | 4.0000 | 3.8000 | 4.0000 | 0.000% | 47 | 1,583 | -35.000% |
| 2026-05-29 | 4.0000 | 4.0500 | 3.5500 | 4.0000 | +2.564% | 87 | 1,540 | -35.000% |
| 2026-05-28 | 3.9000 | 4.0000 | 3.6000 | 3.9000 | -7.143% | 21 | 1,541 | -33.333% |
| 2026-05-27 | 3.7200 | 4.2000 | 3.7200 | 4.2000 | +10.526% | 27 | 1,610 | -38.095% |
| 2026-05-26 | 4.6500 | 4.6500 | 3.7500 | 3.8000 | -22.449% | 79 | 1,575 | -31.579% |
| 2026-05-22 | 5.0000 | 5.0900 | 4.2000 | 4.9000 | -8.411% | 884 | 1,493 | -46.939% |
| 2026-05-21 | 5.3000 | 5.5000 | 5.3000 | 5.3500 | -6.140% | 148 | 1,380 | -51.402% |
| 2026-05-20 | 5.8000 | 6.0500 | 5.4800 | 5.7000 | -1.893% | 1,167 | 1,109 | -54.386% |
| 2026-05-19 | 7.0000 | 7.0500 | 5.8100 | 5.8100 | -8.791% | 74 | 1,125 | -55.250% |
| 2026-05-18 | 5.8000 | 7.0500 | 5.7100 | 6.3700 | +11.754% | 705 | 1,233 | -59.184% |
| 2026-05-15 | 6.5000 | 6.5000 | 5.7000 | 5.7000 | +5.556% | 47 | 1,221 | -54.386% |
| 2026-05-14 | 5.3000 | 5.4000 | 5.0500 | 5.4000 | +4.247% | 167 | 1,185 | -51.852% |
| 2026-05-13 | 5.3500 | 5.4000 | 5.1500 | 5.1800 | -15.772% | 927 | 303 | -49.807% |
| 2026-05-12 | 5.7000 | 6.4000 | 5.1500 | 6.1500 | +17.143% | 85 | 302 | -57.724% |
| 2026-05-11 | 5.8200 | 5.8200 | 5.0500 | 5.2500 | +2.941% | 469 | 51 | -50.476% |
| 2026-05-08 | 5.8000 | 6.4000 | 5.1000 | 5.1000 | -21.538% | 37 | 15 | -49.020% |
| 2026-05-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 14 | -60.000% |
| 2026-05-05 | 7.9000 | 7.9000 | 6.9500 | 7.0000 | +636.842% | 14 | 0 | -62.857% |
| 2026-03-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 160 | 665 | +173.684% |
| 2026-03-03 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 0.000% | 2 | 665 | +225.000% |
| 2026-03-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 664 | +225.000% |
| 2026-02-27 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | +8.974% | 9 | 663 | +205.882% |
| 2026-02-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +5.405% | 1 | 655 | +233.333% |
| 2026-02-25 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 654 | +251.351% |
| 2026-02-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 4 | 654 | +256.164% |
| 2026-02-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 20 | 653 | +209.524% |
| 2026-02-06 | 0.9600 | 0.9600 | 0.8100 | 0.8100 | -18.182% | 12 | 653 | +220.988% |
| 2026-02-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 646 | +162.626% |
| 2026-02-04 | 0.9600 | 1.0500 | 0.9600 | 1.0000 | +1.010% | 25 | 646 | +160.000% |
| 2026-02-03 | 0.8900 | 0.9900 | 0.8700 | 0.9900 | +16.471% | 5 | 641 | +162.626% |
| 2026-02-02 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | -2.299% | 5 | 641 | +205.882% |
| 2026-01-30 | 0.8500 | 0.8700 | 0.7900 | 0.8700 | +12.987% | 11 | 641 | +198.851% |
| 2026-01-29 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | +16.667% | 2 | 634 | +237.662% |
| 2026-01-28 | 0.7300 | 0.7300 | 0.6400 | 0.6600 | -20.482% | 4 | 632 | +293.939% |
| 2026-01-27 | 0.8100 | 0.8400 | 0.7900 | 0.8300 | +15.278% | 219 | 634 | +213.253% |
| 2026-01-23 | 0.8100 | 0.8600 | 0.7200 | 0.7200 | -15.294% | 82 | 434 | +261.111% |
| 2026-01-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 127 | 455 | +205.882% |
| 2026-01-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 119 | 336 | +182.609% |
| 2026-01-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -19.643% | 10 | 336 | +188.889% |
| 2026-01-13 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -9.677% | 20 | 336 | +132.143% |
| 2026-01-07 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.876% | 2 | 326 | +109.677% |
| 2026-01-05 | 1.0000 | 1.2900 | 1.0000 | 1.2900 | -3.731% | 15 | 315 | +101.550% |
| 2026-01-02 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -14.103% | 20 | 315 | +94.030% |
| 2025-12-29 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.961% | 1 | 315 | +66.667% |
| 2025-12-26 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +4.795% | 2 | 315 | +69.935% |
| 2025-12-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -18.889% | 4 | 309 | +78.082% |
| 2025-12-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +13.924% | 1 | 309 | +44.444% |
| 2025-12-12 | 1.4300 | 1.5800 | 1.4300 | 1.5800 | +6.757% | 3 | 308 | +64.557% |
| 2025-12-11 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | +5.714% | 51 | 305 | +75.676% |
| 2025-12-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 3 | 256 | +85.714% |
| 2025-12-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -8.667% | 1 | 256 | +89.781% |
| 2025-12-04 | 1.5000 | 1.5000 | 0.9200 | 1.5000 | -1.316% | 137 | 257 | +73.333% |
| 2025-12-03 | 1.5800 | 1.5800 | 1.4000 | 1.5200 | +12.593% | 34 | 345 | +71.053% |
| 2025-12-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -20.588% | 1 | 335 | +92.593% |
| 2025-12-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.955% | 6 | 335 | +52.941% |
| 2025-11-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -3.804% | 7 | 335 | +46.893% |
| 2025-11-26 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -24.898% | 100 | 231 | +41.304% |
| 2025-11-20 | 1.9500 | 2.5000 | 1.9500 | 2.4500 | +17.788% | 40 | 231 | +6.122% |
| 2025-11-14 | 1.8800 | 2.0800 | 1.8800 | 2.0800 | +10.638% | 63 | 231 | +25.000% |
| 2025-11-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.867% | 2 | 288 | +38.298% |
| 2025-11-07 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +9.697% | 1 | 288 | +43.646% |
| 2025-11-05 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | +10.000% | 7 | 287 | +57.576% |
| 2025-11-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 4 | 287 | +73.333% |
| 2025-10-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.167% | 20 | 287 | +73.333% |
| 2025-10-27 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | -30.097% | 37 | 243 | +80.556% |
| 2025-10-23 | 1.9900 | 2.1400 | 1.9900 | 2.0600 | +3.518% | 3 | 243 | +26.214% |
| 2025-10-22 | 1.2200 | 1.9900 | 1.2200 | 1.9900 | +13.714% | 6 | 244 | +30.653% |
| 2025-10-20 | 1.5800 | 1.7500 | 1.5800 | 1.7500 | -16.667% | 3 | 239 | +48.571% |
| 2025-10-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.143% | 1 | 236 | +23.810% |
| 2025-10-13 | 2.1000 | 2.1000 | 1.9500 | 1.9600 | +12.644% | 11 | 235 | +32.653% |
| 2025-10-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.901% | 1 | 225 | +49.425% |
| 2025-10-08 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -9.048% | 2 | 225 | +36.126% |
| 2025-10-07 | 2.0000 | 2.1700 | 2.0000 | 2.1000 | +10.526% | 62 | 223 | +23.810% |
| 2025-10-06 | 1.8800 | 1.9000 | 1.8400 | 1.9000 | -13.636% | 67 | 163 | +36.842% |
| 2025-10-03 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | -1.786% | 2 | 104 | +18.182% |
| 2025-10-02 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -2.609% | 25 | 103 | +16.071% |
| 2025-10-01 | 2.0100 | 2.3000 | 2.0100 | 2.3000 | -10.156% | 9 | 80 | +13.043% |
| 2025-09-26 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.381% | 2 | 72 | +1.563% |
| 2025-09-25 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +19.124% | 1 | 70 | -13.043% |
| 2025-09-23 | 2.3100 | 2.5100 | 2.3100 | 2.5100 | +6.809% | 31 | 70 | +3.586% |
| 2025-09-18 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -7.843% | 5 | 39 | +10.638% |
| 2025-09-17 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | -4.851% | 4 | 36 | +1.961% |
| 2025-09-15 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | 0.000% | 32 | 32 | -2.985% |