SOXS280121P00002000
SOXS Jan 21 2028 2.00 Put
optionOPRA
InactiveJul 14, 2026
1.21USD-7.634%(-0.10)1Vol1,212OI
SOXS280121P00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 1 | 1,213 | 0.000% |
| 2026-07-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +11.966% | 1 | 1,213 | -7.634% |
| 2026-07-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.687% | 100 | 1,153 | +3.419% |
| 2026-07-09 | 1.1600 | 1.4000 | 1.1600 | 1.3400 | +16.522% | 65 | 1,136 | -9.701% |
| 2026-07-07 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -4.167% | 84 | 1,169 | +5.217% |
| 2026-07-02 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | -4.000% | 10 | 1,162 | +0.833% |
| 2026-07-01 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | -7.407% | 14 | 1,152 | -3.200% |
| 2026-06-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 1 | 1,151 | -10.370% |
| 2026-06-29 | 0.6500 | 1.2200 | 0.6500 | 1.2000 | -7.692% | 3 | 1,150 | +0.833% |
| 2026-06-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 30 | 1,125 | -6.923% |
| 2026-06-23 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | -4.930% | 2 | 1,123 | -10.370% |
| 2026-06-22 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.000% | 5 | 1,118 | -14.789% |
| 2026-06-18 | 1.4500 | 1.5000 | 1.3500 | 1.4200 | +136.667% | 1,331 | 512 | -14.789% |
| 2026-06-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -59.732% | 100 | 412 | +101.667% |
| 2026-06-16 | 1.2300 | 1.4900 | 1.2300 | 1.4900 | +12.030% | 9 | 403 | -18.792% |
| 2026-06-15 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 0.000% | 111 | 360 | -9.023% |
| 2026-06-12 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | +4.724% | 27 | 337 | -9.023% |
| 2026-06-11 | 1.0000 | 1.2700 | 1.0000 | 1.2700 | 0.000% | 101 | 438 | -4.724% |
| 2026-06-10 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +5.833% | 1 | 438 | -4.724% |
| 2026-06-09 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | +2.564% | 175 | 338 | +0.833% |
| 2026-06-08 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +0.862% | 5 | 335 | +3.419% |
| 2026-06-05 | 1.1200 | 1.2000 | 1.1200 | 1.1600 | -6.452% | 100 | 241 | +4.310% |
| 2026-06-04 | 1.2300 | 1.2400 | 1.1900 | 1.2400 | -2.362% | 71 | 174 | -2.419% |
| 2026-06-03 | 1.1600 | 1.2700 | 1.1600 | 1.2700 | +13.393% | 32 | 148 | -4.724% |
| 2026-06-02 | 0.9800 | 1.1200 | 0.9800 | 1.1200 | +7.692% | 30 | 108 | +8.036% |
| 2026-05-29 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | +6.122% | 3 | 105 | +16.346% |
| 2026-05-28 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -14.783% | 10 | 85 | +23.469% |
| 2026-05-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 10 | 75 | +5.217% |
| 2026-05-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 5 | 70 | +13.084% |
| 2026-05-15 | 0.7700 | 1.0000 | 0.7700 | 1.0000 | -9.091% | 20 | 50 | +21.000% |
| 2026-05-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +46.667% | 1 | 50 | +10.000% |
| 2026-05-08 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -40.000% | 50 | 0 | +61.333% |
| 2026-03-04 | 1.2900 | 1.2900 | 1.1500 | 1.2500 | -0.794% | 7 | 2,314 | -3.200% |
| 2026-03-03 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | -2.326% | 8 | 2,313 | -3.968% |
| 2026-03-02 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -2.273% | 1 | 2,312 | -6.202% |
| 2026-02-27 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 1 | 2,311 | -8.333% |
| 2026-02-25 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.000% | 6 | 2,317 | -10.370% |
| 2026-02-23 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | +5.042% | 3 | 2,317 | -3.200% |
| 2026-02-19 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.752% | 1 | 2,315 | +1.681% |
| 2026-02-17 | 1.2200 | 1.3300 | 1.2200 | 1.2900 | +1.575% | 26 | 2,315 | -6.202% |
| 2026-02-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +0.794% | 19 | 2,339 | -4.724% |
| 2026-02-12 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | -1.563% | 11 | 2,339 | -3.968% |
| 2026-02-11 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 36 | 2,349 | -5.469% |
| 2026-02-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +5.691% | 1 | 2,385 | -6.923% |
| 2026-02-09 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -1.600% | 11 | 2,385 | -1.626% |
| 2026-02-06 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 0.000% | 11 | 2,384 | -3.200% |
| 2026-02-05 | 1.2500 | 1.2800 | 1.2100 | 1.2500 | -1.575% | 5 | 2,374 | -3.200% |
| 2026-02-04 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | +0.794% | 70 | 2,371 | -4.724% |
| 2026-02-03 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -0.787% | 3 | 2,371 | -3.968% |
| 2026-02-02 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 1 | 2,368 | -4.724% |
| 2026-01-28 | 1.4800 | 1.4800 | 1.2300 | 1.3000 | +2.362% | 14 | 2,368 | -6.923% |
| 2026-01-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +4.098% | 1 | 2,366 | -4.724% |
| 2026-01-26 | 1.1800 | 1.2800 | 1.0300 | 1.2200 | +1.667% | 25 | 2,366 | -0.820% |
| 2026-01-23 | 1.2200 | 1.3500 | 1.1800 | 1.2000 | +0.840% | 36 | 2,366 | +0.833% |
| 2026-01-22 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | -7.031% | 117 | 2,331 | +1.681% |
| 2026-01-21 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | +10.345% | 152 | 2,215 | -5.469% |
| 2026-01-20 | 1.1600 | 1.2100 | 1.1600 | 1.1600 | -4.132% | 23 | 2,195 | +4.310% |
| 2026-01-16 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | +0.833% | 15 | 2,194 | 0.000% |
| 2026-01-15 | 1.2000 | 1.2400 | 1.1700 | 1.2000 | 0.000% | 54 | 2,194 | +0.833% |
| 2026-01-14 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 0.000% | 1,034 | 2,182 | +0.833% |
| 2026-01-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 4 | 1,227 | +0.833% |
| 2026-01-12 | 1.2000 | 1.2000 | 1.1100 | 1.2000 | +4.348% | 23 | 1,227 | +0.833% |
| 2026-01-09 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | +1.770% | 105 | 1,234 | +5.217% |
| 2026-01-08 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | -1.739% | 436 | 1,206 | +7.080% |
| 2026-01-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 127 | 779 | +5.217% |
| 2026-01-06 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | +3.636% | 98 | 779 | +6.140% |
| 2026-01-05 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | +1.852% | 170 | 627 | +10.000% |
| 2026-01-02 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 0.000% | 5 | 627 | +12.037% |
| 2025-12-31 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | +4.854% | 45 | 631 | +12.037% |
| 2025-12-29 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | -3.738% | 6 | 631 | +17.476% |
| 2025-12-26 | 1.0200 | 1.0900 | 1.0000 | 1.0700 | +1.905% | 30 | 631 | +13.084% |
| 2025-12-24 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 0.000% | 38 | 641 | +15.238% |
| 2025-12-23 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | +0.962% | 106 | 641 | +15.238% |
| 2025-12-22 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 0.000% | 75 | 638 | +16.346% |
| 2025-12-19 | 1.1100 | 1.1200 | 1.0100 | 1.0400 | 0.000% | 19 | 566 | +16.346% |
| 2025-12-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +2.970% | 8 | 560 | +16.346% |
| 2025-12-17 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | -0.980% | 34 | 554 | +19.802% |
| 2025-12-15 | 1.0600 | 1.2700 | 1.0200 | 1.0200 | -2.857% | 5 | 522 | +18.627% |
| 2025-12-12 | 1.1700 | 1.1700 | 1.0500 | 1.0500 | -1.869% | 9 | 522 | +15.238% |
| 2025-12-11 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | -3.604% | 7 | 515 | +13.084% |
| 2025-12-10 | 1.1000 | 1.1200 | 1.0500 | 1.1100 | -6.723% | 98 | 515 | +9.009% |
| 2025-12-09 | 1.0600 | 1.2600 | 1.0600 | 1.1900 | +4.386% | 121 | 434 | +1.681% |
| 2025-12-08 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | +6.542% | 118 | 440 | +6.140% |
| 2025-12-05 | 1.0400 | 1.2000 | 1.0400 | 1.0700 | -2.727% | 9 | 414 | +13.084% |
| 2025-12-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 409 | +10.000% |
| 2025-12-02 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +6.931% | 1 | 408 | +12.037% |
| 2025-12-01 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -4.717% | 10 | 407 | +19.802% |
| 2025-11-28 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | +3.922% | 5 | 402 | +14.151% |
| 2025-11-25 | 0.9700 | 1.0800 | 0.9600 | 1.0200 | +3.030% | 48 | 397 | +18.627% |
| 2025-11-24 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | +6.452% | 3 | 353 | +22.222% |
| 2025-11-21 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | -7.000% | 6 | 351 | +30.108% |
| 2025-11-20 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -4.762% | 7 | 346 | +21.000% |
| 2025-11-19 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -1.869% | 2 | 346 | +15.238% |
| 2025-11-17 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | +4.902% | 131 | 345 | +13.084% |
| 2025-11-14 | 0.9300 | 1.0200 | 0.9300 | 1.0200 | -1.923% | 6 | 214 | +18.627% |
| 2025-11-13 | 1.2000 | 1.2000 | 1.0400 | 1.0400 | -13.333% | 7 | 211 | +16.346% |
| 2025-11-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 1 | 213 | +0.833% |
| 2025-11-10 | 1.0200 | 1.1400 | 1.0200 | 1.1400 | +10.680% | 5 | 212 | +6.140% |
| 2025-11-07 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -10.435% | 1 | 212 | +17.476% |
| 2025-11-06 | 1.6000 | 1.6000 | 1.1200 | 1.1500 | -4.167% | 117 | 211 | +5.217% |
| 2025-11-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 5 | 179 | +0.833% |
| 2025-10-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 3 | 174 | +0.833% |
| 2025-10-27 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | +10.000% | 113 | 65 | +10.000% |
| 2025-10-24 | 0.9100 | 1.1400 | 0.9100 | 1.0000 | -3.846% | 10 | 65 | +21.000% |
| 2025-10-21 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -1.887% | 20 | 58 | +16.346% |
| 2025-10-20 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | +9.278% | 4 | 44 | +14.151% |
| 2025-10-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +2.105% | 4 | 40 | +24.742% |
| 2025-10-08 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | -10.377% | 10 | 40 | +27.368% |
| 2025-10-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +9.278% | 5 | 30 | +14.151% |
| 2025-10-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +7.778% | 2 | 25 | +24.742% |
| 2025-10-03 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 8 | 25 | +34.444% |
| 2025-09-30 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | -8.140% | 20 | 30 | +53.165% |
| 2025-09-29 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | +7.500% | 2 | 11 | +40.698% |
| 2025-09-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 12 | +51.250% |
| 2025-09-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +17.808% | 5 | 11 | +40.698% |
| 2025-09-22 | 0.7800 | 2.5800 | 0.7300 | 0.7300 | +7.353% | 5 | 16 | +65.753% |
| 2025-09-17 | 0.7000 | 0.7000 | 0.6000 | 0.6800 | -9.333% | 14 | 16 | +77.941% |
| 2025-09-16 | 1.3100 | 1.3100 | 0.7500 | 0.7500 | 0.000% | 2 | 2 | +61.333% |