SOXS280121C00009000
SOXS Jan 21 2028 9.00 Call
optionOPRA
InactiveJul 14, 2026
2.24USD-20.285%(-0.57)58Vol986OI
SOXS280121C00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.2800 | 2.2900 | 2.2400 | 2.2400 | -20.285% | 58 | 943 | 0.000% |
| 2026-07-13 | 2.5200 | 2.8100 | 2.5200 | 2.8100 | +26.577% | 9 | 950 | -20.285% |
| 2026-07-09 | 2.0900 | 2.2500 | 2.0900 | 2.2200 | -25.253% | 45 | 969 | +0.901% |
| 2026-07-08 | 2.8700 | 2.9700 | 2.5500 | 2.9700 | +1.365% | 44 | 951 | -24.579% |
| 2026-07-07 | 2.9000 | 3.0900 | 2.7700 | 2.9300 | +6.545% | 10 | 941 | -23.549% |
| 2026-07-02 | 2.0600 | 2.7500 | 2.0600 | 2.7500 | +66.667% | 138 | 807 | -18.545% |
| 2026-06-30 | 1.7700 | 1.9100 | 1.6500 | 1.6500 | -34.000% | 22 | 794 | +35.758% |
| 2026-06-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +12.613% | 1 | 793 | -10.400% |
| 2026-06-26 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | +5.714% | 5 | 788 | +0.901% |
| 2026-06-25 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -14.980% | 2 | 788 | +6.667% |
| 2026-06-24 | 2.1200 | 2.5000 | 2.1200 | 2.4700 | +14.352% | 56 | 781 | -9.312% |
| 2026-06-23 | 2.4200 | 2.4200 | 2.1600 | 2.1600 | +16.129% | 41 | 764 | +3.704% |
| 2026-06-22 | 2.0000 | 2.0500 | 1.8600 | 1.8600 | -13.488% | 373 | 434 | +20.430% |
| 2026-06-18 | 2.1500 | 2.3500 | 2.1500 | 2.1500 | -17.308% | 19 | 423 | +4.186% |
| 2026-06-17 | 2.0300 | 2.6700 | 2.0300 | 2.6000 | +4.000% | 31 | 413 | -13.846% |
| 2026-06-16 | 2.2500 | 2.7200 | 2.2500 | 2.5000 | 0.000% | 42 | 406 | -10.400% |
| 2026-06-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 10 | 396 | -10.400% |
| 2026-06-12 | 3.0300 | 3.0300 | 2.8500 | 3.0000 | -17.582% | 21 | 382 | -25.333% |
| 2026-06-11 | 4.0500 | 4.0500 | 3.6400 | 3.6400 | -9.000% | 13 | 378 | -38.462% |
| 2026-06-10 | 3.7600 | 4.0000 | 3.7600 | 4.0000 | -6.977% | 2 | 377 | -44.000% |
| 2026-06-09 | 3.4000 | 4.7000 | 3.4000 | 4.3000 | +14.667% | 14 | 377 | -47.907% |
| 2026-06-08 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | -12.791% | 7 | 376 | -40.267% |
| 2026-06-05 | 3.8500 | 4.3000 | 3.6500 | 4.3000 | +28.358% | 172 | 267 | -47.907% |
| 2026-06-04 | 3.7300 | 3.7300 | 3.3500 | 3.3500 | +16.725% | 4 | 267 | -33.134% |
| 2026-06-03 | 3.0000 | 3.1000 | 2.8500 | 2.8700 | -8.889% | 16 | 259 | -21.951% |
| 2026-06-02 | 3.4500 | 3.4800 | 3.1200 | 3.1500 | -11.268% | 21 | 242 | -28.889% |
| 2026-06-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.719% | 1 | 242 | -36.901% |
| 2026-05-29 | 3.6600 | 3.8500 | 3.4900 | 3.4900 | -5.676% | 4 | 252 | -35.817% |
| 2026-05-28 | 4.1500 | 4.1500 | 3.7000 | 3.7000 | +8.824% | 15 | 243 | -39.459% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.526% | 2 | 243 | -34.118% |
| 2026-05-26 | 4.0700 | 4.0700 | 3.8000 | 3.8000 | -20.668% | 38 | 229 | -41.053% |
| 2026-05-22 | 4.9500 | 4.9500 | 4.4000 | 4.7900 | -8.762% | 80 | 236 | -53.236% |
| 2026-05-21 | 5.3000 | 5.3000 | 4.8500 | 5.2500 | -3.670% | 8 | 233 | -57.333% |
| 2026-05-20 | 5.6500 | 5.6500 | 5.3900 | 5.4500 | -12.379% | 10 | 252 | -58.899% |
| 2026-05-19 | 6.8000 | 6.8000 | 6.0300 | 6.2200 | -2.813% | 6 | 257 | -63.987% |
| 2026-05-18 | 5.4500 | 6.8000 | 5.4500 | 6.4000 | +14.286% | 70 | 193 | -65.000% |
| 2026-05-15 | 5.9500 | 6.2000 | 5.4500 | 5.6000 | +6.464% | 41 | 165 | -60.000% |
| 2026-05-14 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +5.200% | 1 | 169 | -57.414% |
| 2026-05-13 | 5.2000 | 5.6500 | 4.9500 | 5.0000 | -9.747% | 112 | 133 | -55.200% |
| 2026-05-12 | 5.4000 | 6.4000 | 5.4000 | 5.5400 | +6.950% | 42 | 93 | -59.567% |
| 2026-05-11 | 5.9300 | 5.9300 | 4.9200 | 5.1800 | -6.498% | 9 | 85 | -56.757% |
| 2026-05-08 | 5.7400 | 6.1000 | 4.8600 | 5.5400 | -5.622% | 53 | 34 | -59.567% |
| 2026-05-06 | 6.3500 | 6.5000 | 5.8700 | 5.8700 | -22.252% | 29 | 2 | -61.840% |
| 2026-05-05 | 5.4500 | 7.5500 | 5.4500 | 7.5500 | -23.968% | 2 | 2 | -70.331% |
| 2026-04-29 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +1156.962% | 2 | 0 | -77.442% |
| 2026-03-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 166 | 913 | +183.544% |
| 2026-02-27 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | +56.604% | 90 | 913 | +169.880% |
| 2026-02-26 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -31.169% | 145 | 952 | +322.642% |
| 2026-02-23 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | +2.667% | 50 | 952 | +190.909% |
| 2026-02-20 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -2.597% | 50 | 902 | +198.667% |
| 2026-02-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +2.667% | 10 | 880 | +190.909% |
| 2026-02-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 89 | 870 | +198.667% |
| 2026-02-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -33.333% | 36 | 870 | +211.111% |
| 2026-02-04 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +103.774% | 10 | 834 | +107.407% |
| 2026-02-02 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -17.187% | 53 | 834 | +322.642% |
| 2026-01-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -24.706% | 1 | 781 | +250.000% |
| 2026-01-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +10.390% | 76 | 782 | +163.529% |
| 2026-01-22 | 0.5900 | 0.7700 | 0.5900 | 0.7700 | -18.085% | 73 | 858 | +190.909% |
| 2026-01-15 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | -15.315% | 6 | 859 | +138.298% |
| 2026-01-14 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -4.310% | 20 | 863 | +101.802% |
| 2026-01-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.078% | 1 | 849 | +93.103% |
| 2026-01-08 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +2.381% | 5 | 849 | +73.643% |
| 2026-01-07 | 1.1800 | 1.2600 | 1.1800 | 1.2600 | +11.504% | 1,004 | 851 | +77.778% |
| 2026-01-06 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | -10.317% | 141 | 1,347 | +98.230% |
| 2026-01-05 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -8.029% | 125 | 1,082 | +77.778% |
| 2026-01-02 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | -9.868% | 9 | 1,082 | +63.504% |
| 2025-12-29 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | -0.654% | 4 | 1,081 | +47.368% |
| 2025-12-24 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -2.548% | 2 | 1,075 | +46.405% |
| 2025-12-15 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +18.045% | 3 | 1,075 | +42.675% |
| 2025-12-10 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +2.308% | 20 | 1,072 | +68.421% |
| 2025-12-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 5 | 1,072 | +72.308% |
| 2025-12-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 12 | 1,067 | +60.000% |
| 2025-12-04 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -19.412% | 3 | 1,079 | +63.504% |
| 2025-11-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.842% | 5 | 1,071 | +31.765% |
| 2025-11-25 | 2.1200 | 2.1400 | 2.0200 | 2.0200 | -22.605% | 1,026 | 1,071 | +10.891% |
| 2025-11-21 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +49.143% | 8 | 48 | -14.176% |
| 2025-11-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +14.379% | 2 | 40 | +28.000% |
| 2025-11-10 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -17.297% | 10 | 40 | +46.405% |
| 2025-11-07 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +32.143% | 5 | 40 | +21.081% |
| 2025-11-05 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | -6.667% | 10 | 40 | +60.000% |
| 2025-11-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 20 | 35 | +49.333% |
| 2025-10-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.914% | 5 | 15 | +49.333% |
| 2025-10-27 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.262% | 1 | 10 | +61.151% |
| 2025-10-23 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -7.692% | 1 | 10 | +33.333% |
| 2025-10-16 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 1 | 10 | +23.077% |
| 2025-10-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.091% | 2 | 9 | +24.444% |
| 2025-10-07 | 1.9800 | 2.1300 | 1.9800 | 1.9800 | +7.027% | 5 | 7 | +13.131% |
| 2025-10-06 | 1.8000 | 1.8600 | 1.8000 | 1.8500 | -7.500% | 10 | 8 | +21.081% |
| 2025-10-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 3 | +12.000% |
| 2025-10-02 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 0.000% | 3 | 3 | +6.667% |