SOXS280121P00001000
SOXS Jan 21 2028 1.00 Put
optionOPRA
InactiveJul 14, 2026
0.50USD-1.961%(-0.01)25Vol660OI
SOXS280121P00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 0.5400 | 0.5700 | 0.5000 | 0.5000 | -1.961% | 25 | 660 | 0.000% |
| 2026-07-13 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | +8.511% | 12 | 649 | -1.961% |
| 2026-07-10 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | -20.339% | 104 | 559 | +6.383% |
| 2026-07-09 | 0.4900 | 0.5900 | 0.4900 | 0.5900 | +43.902% | 153 | 689 | -15.254% |
| 2026-07-08 | 0.4800 | 0.5200 | 0.4100 | 0.4100 | -16.327% | 22 | 690 | +21.951% |
| 2026-07-07 | 0.5200 | 0.5200 | 0.3800 | 0.4900 | -15.517% | 44 | 651 | +2.041% |
| 2026-07-06 | 0.5500 | 0.5800 | 0.5000 | 0.5800 | +5.455% | 12 | 643 | -13.793% |
| 2026-07-02 | 0.4900 | 0.5700 | 0.4400 | 0.5500 | -5.172% | 98 | 626 | -9.091% |
| 2026-07-01 | 0.4100 | 0.6200 | 0.4100 | 0.5800 | -4.918% | 178 | 614 | -13.793% |
| 2026-06-30 | 0.5000 | 0.6200 | 0.5000 | 0.6100 | +5.172% | 19 | 610 | -18.033% |
| 2026-06-29 | 0.6100 | 0.6400 | 0.5400 | 0.5800 | -3.333% | 83 | 599 | -13.793% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 19 | 590 | -16.667% |
| 2026-06-25 | 0.5000 | 0.5700 | 0.4700 | 0.5500 | -5.172% | 38 | 576 | -9.091% |
| 2026-06-24 | 0.6500 | 0.6500 | 0.4700 | 0.5800 | 0.000% | 86 | 501 | -13.793% |
| 2026-06-23 | 0.6200 | 0.6200 | 0.4800 | 0.5800 | -17.143% | 13 | 488 | -13.793% |
| 2026-06-22 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +4.478% | 24 | 464 | -28.571% |
| 2026-06-18 | 0.6300 | 0.6900 | 0.6300 | 0.6700 | +6.349% | 88 | 383 | -25.373% |
| 2026-06-17 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | +8.621% | 13 | 370 | -20.635% |
| 2026-06-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 2 | 368 | -13.793% |
| 2026-06-15 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | +5.263% | 43 | 349 | -16.667% |
| 2026-06-12 | 0.6000 | 0.6100 | 0.4800 | 0.5700 | +7.547% | 152 | 226 | -12.281% |
| 2026-06-11 | 0.6800 | 0.6800 | 0.4800 | 0.5300 | -7.018% | 50 | 248 | -5.660% |
| 2026-06-10 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +3.636% | 11 | 248 | -12.281% |
| 2026-06-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 3 | 248 | -9.091% |
| 2026-06-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 247 | -3.846% |
| 2026-06-05 | 0.5000 | 0.5500 | 0.4800 | 0.5500 | 0.000% | 81 | 166 | -9.091% |
| 2026-06-03 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | -9.836% | 26 | 164 | -9.091% |
| 2026-06-02 | 0.2900 | 0.6100 | 0.2900 | 0.6100 | -23.750% | 35 | 162 | -18.033% |
| 2026-06-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +77.778% | 10 | 152 | -37.500% |
| 2026-05-29 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -4.255% | 200 | 123 | +11.111% |
| 2026-05-28 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | +4.444% | 60 | 63 | +6.383% |
| 2026-05-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +50.000% | 2 | 61 | +11.111% |
| 2026-05-19 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -40.000% | 5 | 56 | +66.667% |
| 2026-05-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 1 | 55 | 0.000% |
| 2026-05-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 1 | 54 | +28.205% |
| 2026-05-13 | 0.3500 | 0.4000 | 0.2900 | 0.4000 | +33.333% | 43 | 29 | +25.000% |
| 2026-05-12 | 0.3800 | 0.3900 | 0.3000 | 0.3000 | -16.667% | 17 | 22 | +66.667% |
| 2026-05-11 | 0.4500 | 0.4500 | 0.3600 | 0.3600 | +5.882% | 8 | 15 | +38.889% |
| 2026-05-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3300.000% | 1 | 14 | +47.059% |
| 2026-05-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -93.333% | 4 | 10 | +4900.000% |
| 2026-04-28 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | -68.085% | 10 | 0 | +233.333% |
| 2026-03-04 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 0.000% | 10 | 28,621 | +6.383% |
| 2026-03-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 53 | 28,619 | +6.383% |
| 2026-03-02 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | -7.547% | 1,033 | 28,619 | +2.041% |
| 2026-02-27 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | +3.922% | 1,015 | 27,610 | -5.660% |
| 2026-02-26 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | -1.923% | 2,544 | 26,607 | -1.961% |
| 2026-02-25 | 0.4600 | 0.5300 | 0.4600 | 0.5200 | +6.122% | 95 | 24,408 | -3.846% |
| 2026-02-23 | 0.4900 | 0.5200 | 0.4800 | 0.4900 | -2.000% | 1,882 | 24,408 | +2.041% |
| 2026-02-20 | 0.5200 | 0.5200 | 0.4600 | 0.5000 | -7.407% | 1,269 | 24,214 | 0.000% |
| 2026-02-19 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | +5.882% | 1,012 | 25,002 | -7.407% |
| 2026-02-18 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | -1.923% | 50 | 24,025 | -1.961% |
| 2026-02-17 | 0.5200 | 0.5500 | 0.5200 | 0.5200 | -3.704% | 15 | 23,981 | -3.846% |
| 2026-02-13 | 0.5000 | 0.5400 | 0.4700 | 0.5400 | +14.894% | 2,426 | 21,979 | -7.407% |
| 2026-02-12 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -7.843% | 5,673 | 21,979 | +6.383% |
| 2026-02-11 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | +2.000% | 42 | 16,351 | -1.961% |
| 2026-02-10 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -1.961% | 308 | 16,332 | 0.000% |
| 2026-02-09 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | +2.000% | 699 | 16,232 | -1.961% |
| 2026-02-06 | 0.3900 | 0.5100 | 0.3900 | 0.5000 | +19.048% | 411 | 15,534 | 0.000% |
| 2026-02-05 | 0.2900 | 0.5500 | 0.2900 | 0.4200 | -14.286% | 413 | 15,862 | +19.048% |
| 2026-02-04 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | -5.769% | 71 | 15,463 | +2.041% |
| 2026-02-03 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | +1.961% | 434 | 15,462 | -3.846% |
| 2026-02-02 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | +6.250% | 50 | 15,079 | -1.961% |
| 2026-01-30 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | +77.778% | 1,043 | 15,046 | +4.167% |
| 2026-01-29 | 0.5000 | 0.5000 | 0.2700 | 0.2700 | -44.898% | 65 | 14,035 | +85.185% |
| 2026-01-28 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +2.083% | 32 | 14,059 | +2.041% |
| 2026-01-27 | 0.4600 | 0.4800 | 0.4300 | 0.4800 | 0.000% | 47 | 14,069 | +4.167% |
| 2026-01-26 | 0.4700 | 0.5100 | 0.4700 | 0.4800 | +6.667% | 51 | 14,068 | +4.167% |
| 2026-01-23 | 0.4700 | 0.5000 | 0.4000 | 0.4500 | 0.000% | 10,905 | 14,077 | +11.111% |
| 2026-01-22 | 0.5900 | 0.5900 | 0.4300 | 0.4500 | -2.174% | 105 | 3,207 | +11.111% |
| 2026-01-20 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | -4.167% | 70 | 3,204 | +8.696% |
| 2026-01-16 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | +6.667% | 52 | 3,140 | +4.167% |
| 2026-01-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 2 | 3,140 | +11.111% |
| 2026-01-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 10 | 3,140 | +13.636% |
| 2026-01-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -21.569% | 8 | 3,140 | +25.000% |
| 2026-01-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 1 | 3,140 | -1.961% |
| 2026-01-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1,190 | 3,141 | +2.041% |
| 2026-01-07 | 0.3000 | 0.4500 | 0.3000 | 0.4500 | +15.385% | 6 | 1,952 | +11.111% |
| 2026-01-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 5 | 1,952 | +28.205% |
| 2026-01-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 11 | 1,951 | +19.048% |
| 2026-01-02 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +2.381% | 4 | 1,951 | +16.279% |
| 2025-12-31 | 0.4400 | 0.4900 | 0.4000 | 0.4200 | +7.692% | 14 | 1,949 | +19.048% |
| 2025-12-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 10 | 1,949 | +28.205% |
| 2025-12-29 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.000% | 6 | 1,959 | +28.205% |
| 2025-12-26 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -27.778% | 21 | 1,953 | +28.205% |
| 2025-12-23 | 0.4000 | 0.5400 | 0.4000 | 0.5400 | +38.462% | 2 | 1,932 | -7.407% |
| 2025-12-18 | 0.4100 | 0.4600 | 0.3900 | 0.3900 | -2.500% | 30 | 1,931 | +28.205% |
| 2025-12-17 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.000% | 17 | 1,923 | +25.000% |
| 2025-12-16 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -11.111% | 17 | 1,909 | +25.000% |
| 2025-12-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 6 | 1,892 | +11.111% |
| 2025-12-12 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | -4.878% | 28 | 1,892 | +28.205% |
| 2025-12-11 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | -4.651% | 47 | 1,867 | +21.951% |
| 2025-12-10 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | +10.256% | 48 | 1,820 | +16.279% |
| 2025-12-09 | 0.4100 | 0.4100 | 0.3600 | 0.3900 | -2.500% | 338 | 1,772 | +28.205% |
| 2025-12-08 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | -2.439% | 80 | 1,700 | +25.000% |
| 2025-12-05 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.000% | 4 | 1,647 | +21.951% |
| 2025-12-04 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | -2.381% | 34 | 1,643 | +21.951% |
| 2025-12-03 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.000% | 90 | 1,613 | +19.048% |
| 2025-12-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 3 | 1,544 | +19.048% |
| 2025-12-01 | 0.4000 | 0.4700 | 0.4000 | 0.4300 | 0.000% | 38 | 1,543 | +16.279% |
| 2025-11-28 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.000% | 141 | 1,506 | +16.279% |
| 2025-11-26 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | +38.710% | 18 | 1,366 | +16.279% |
| 2025-11-25 | 0.4300 | 0.4300 | 0.3100 | 0.3100 | -20.513% | 8 | 1,366 | +61.290% |
| 2025-11-24 | 0.4500 | 0.4500 | 0.3800 | 0.3900 | +11.429% | 8 | 1,366 | +28.205% |
| 2025-11-17 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | 0.000% | 2 | 1,363 | +42.857% |
| 2025-11-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 6 | 1,361 | +42.857% |
| 2025-11-13 | 0.4900 | 0.4900 | 0.3500 | 0.4200 | -19.231% | 38 | 1,360 | +19.048% |
| 2025-11-12 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | +18.182% | 16 | 1,328 | -3.846% |
| 2025-11-11 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -20.000% | 21 | 1,312 | +13.636% |
| 2025-11-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 1,311 | -9.091% |
| 2025-11-04 | 0.4600 | 0.5000 | 0.4500 | 0.4500 | -18.182% | 78 | 1,310 | +11.111% |
| 2025-11-03 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | +37.500% | 6 | 1,231 | -9.091% |
| 2025-10-31 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -14.894% | 11 | 1,231 | +25.000% |
| 2025-10-29 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | +4.444% | 110 | 1,220 | +6.383% |
| 2025-10-27 | 0.4300 | 0.4700 | 0.4100 | 0.4500 | +9.756% | 111 | 1,017 | +11.111% |
| 2025-10-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 6 | 1,017 | +21.951% |
| 2025-10-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -22.414% | 1 | 1,011 | +11.111% |
| 2025-10-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +34.884% | 8 | 1,011 | -13.793% |
| 2025-10-21 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | +2.381% | 11 | 1,011 | +16.279% |
| 2025-10-20 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +2.439% | 9 | 1,010 | +19.048% |
| 2025-10-17 | 0.3000 | 0.4400 | 0.3000 | 0.4100 | -2.381% | 430 | 1,016 | +21.951% |
| 2025-10-16 | 0.3900 | 0.4400 | 0.3000 | 0.4200 | +7.692% | 500 | 1,271 | +19.048% |
| 2025-10-15 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 2 | 940 | +28.205% |
| 2025-10-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 1 | 938 | +16.279% |
| 2025-10-13 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | -2.439% | 27 | 937 | +25.000% |
| 2025-10-09 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +20.588% | 201 | 912 | +21.951% |
| 2025-10-07 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -8.108% | 401 | 913 | +47.059% |
| 2025-10-06 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | +12.121% | 149 | 514 | +35.135% |
| 2025-10-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 11 | 365 | +51.515% |
| 2025-10-02 | 0.2800 | 0.3700 | 0.2800 | 0.3700 | +15.625% | 2 | 354 | +35.135% |
| 2025-10-01 | 0.1900 | 0.3200 | 0.0800 | 0.3200 | -8.571% | 30 | 353 | +56.250% |
| 2025-09-30 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +9.375% | 22 | 333 | +42.857% |
| 2025-09-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 311 | +56.250% |
| 2025-09-26 | 0.2900 | 0.3700 | 0.2900 | 0.3400 | +6.250% | 57 | 312 | +47.059% |
| 2025-09-24 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | +10.345% | 120 | 263 | +56.250% |
| 2025-09-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 5 | 144 | +72.414% |
| 2025-09-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +17.857% | 1 | 144 | +51.515% |
| 2025-09-19 | 0.3000 | 0.3400 | 0.2800 | 0.2800 | -20.000% | 4 | 143 | +78.571% |
| 2025-09-18 | 0.3600 | 0.3600 | 0.2500 | 0.3500 | +25.000% | 3 | 145 | +42.857% |
| 2025-09-17 | 0.3000 | 0.3200 | 0.2700 | 0.2800 | 0.000% | 146 | 145 | +78.571% |