SOXS280121P00020000
SOXS Jan 21 2028 20.00 Put
optionOPRA
EODOct 15, 2026
6.20USD-7.463%(-0.50)15Vol1,741OI
SOXS280121P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.463% | 15 | 1,743 | 0.000% |
| 2026-10-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 1 | 1,742 | -7.463% |
| 2026-10-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 5 | 1,737 | -8.148% |
| 2026-10-12 | 7.3000 | 7.4500 | 7.0000 | 7.0000 | -10.256% | 690 | 1,063 | -11.429% |
| 2026-10-09 | 7.9000 | 9.7000 | 7.8000 | 7.8000 | -6.587% | 13 | 1,052 | -20.513% |
| 2026-10-08 | 8.5000 | 8.5000 | 7.9500 | 8.3500 | -2.339% | 60 | 1,016 | -25.749% |
| 2026-10-07 | 9.0000 | 9.0000 | 8.4600 | 8.5500 | -9.043% | 494 | 583 | -27.485% |
| 2026-10-06 | 8.8000 | 9.4000 | 8.8000 | 9.4000 | +1.622% | 7 | 577 | -34.043% |
| 2026-10-05 | 9.0000 | 9.4000 | 9.0000 | 9.2500 | +1.093% | 235 | 483 | -32.973% |
| 2026-10-02 | 9.1000 | 9.5000 | 9.1000 | 9.1500 | +3.977% | 14 | 470 | -32.240% |
| 2026-09-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.762% | 1 | 469 | -29.545% |
| 2026-09-25 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +3.820% | 1 | 468 | -32.900% |
| 2026-09-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.565% | 100 | 625 | -30.337% |
| 2026-09-22 | 8.5400 | 8.8500 | 8.5400 | 8.8500 | +2.907% | 102 | 530 | -29.944% |
| 2026-09-21 | 7.7000 | 8.6000 | 7.7000 | 8.6000 | +25.731% | 227 | 324 | -27.907% |
| 2026-09-18 | 6.7500 | 6.8400 | 6.7500 | 6.8400 | -2.979% | 2 | 324 | -9.357% |
| 2026-09-17 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +7.634% | 2 | 322 | -12.057% |
| 2026-09-16 | 7.1500 | 7.3500 | 6.5000 | 6.5500 | -0.758% | 17 | 319 | -5.344% |
| 2026-09-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 101 | 318 | -6.061% |
| 2026-09-14 | 6.2800 | 6.5000 | 6.2800 | 6.5000 | -14.474% | 158 | 215 | -4.615% |
| 2026-09-11 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +1.333% | 2 | 213 | -18.421% |
| 2026-09-10 | 7.8000 | 7.8000 | 7.2500 | 7.5000 | -7.407% | 6 | 209 | -17.333% |
| 2026-09-09 | 8.1500 | 8.4000 | 7.9500 | 8.1000 | -2.994% | 17 | 206 | -23.457% |
| 2026-09-08 | 7.9000 | 8.3500 | 7.9000 | 8.3500 | +10.596% | 26 | 192 | -25.749% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.5000 | 7.5500 | +3.425% | 26 | 186 | -17.881% |
| 2026-09-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.947% | 15 | 186 | -15.068% |
| 2026-09-02 | 7.8500 | 7.8500 | 7.5000 | 7.6000 | +6.294% | 9 | 183 | -18.421% |
| 2026-09-01 | 7.5000 | 8.0200 | 7.1100 | 7.1500 | -13.333% | 23 | 160 | -13.287% |
| 2026-08-31 | 8.2000 | 8.8000 | 8.2000 | 8.2500 | -7.199% | 8 | 154 | -24.848% |
| 2026-08-27 | 9.0500 | 9.3600 | 8.6500 | 8.8900 | +7.108% | 99 | 57 | -30.259% |
| 2026-08-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -6.742% | 1 | 56 | -25.301% |
| 2026-08-24 | 8.5000 | 8.9400 | 8.5000 | 8.9000 | -1.111% | 5 | 51 | -30.337% |
| 2026-08-21 | 9.1000 | 9.1600 | 8.9000 | 9.0000 | -1.099% | 18 | 33 | -31.111% |
| 2026-08-20 | 9.2000 | 9.5000 | 9.0000 | 9.1000 | -1.087% | 8 | 25 | -31.868% |
| 2026-08-19 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -5.641% | 4 | 22 | -32.609% |
| 2026-08-18 | 9.6000 | 9.7500 | 9.6000 | 9.7500 | -6.250% | 4 | 18 | -36.410% |
| 2026-08-17 | 10.7000 | 10.7000 | 10.4000 | 10.4000 | -3.346% | 3 | 17 | -40.385% |
| 2026-08-14 | 10.3500 | 10.7600 | 10.2000 | 10.7600 | +1.701% | 7 | 10 | -42.379% |
| 2026-08-13 | 10.2000 | 10.7000 | 10.2000 | 10.5800 | -37.655% | 11 | 10 | -41.399% |
| 2026-07-14 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -12.974% | 1 | 433 | -63.465% |
| 2026-07-13 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +15.727% | 1 | 433 | -68.205% |
| 2026-07-07 | 16.8200 | 16.9700 | 16.8100 | 16.8500 | -0.824% | 5 | 428 | -63.205% |
| 2026-07-02 | 17.6600 | 17.6600 | 16.9900 | 16.9900 | -8.162% | 3 | 426 | -63.508% |
| 2026-06-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +9.145% | 1 | 426 | -66.486% |
| 2026-06-24 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.294% | 1 | 425 | -63.422% |
| 2026-06-11 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.225% | 1 | 424 | -63.529% |
| 2026-06-10 | 16.7800 | 17.7500 | 16.7800 | 17.7500 | +5.154% | 2 | 424 | -65.070% |
| 2026-06-09 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +0.178% | 3 | 421 | -63.270% |
| 2026-06-02 | 17.6000 | 17.6000 | 16.2500 | 16.8500 | +2.744% | 9 | 425 | -63.205% |
| 2026-05-28 | 16.3000 | 16.4000 | 16.3000 | 16.4000 | +2.500% | 90 | 446 | -62.195% |
| 2026-05-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.894% | 3 | 446 | -61.250% |
| 2026-05-20 | 15.6000 | 15.7300 | 15.5400 | 15.5500 | +0.323% | 176 | 358 | -60.129% |
| 2026-05-12 | 15.0000 | 15.5000 | 15.0000 | 15.5000 | -2.208% | 5 | 356 | -60.000% |
| 2026-05-11 | 15.8000 | 15.9000 | 15.8000 | 15.8500 | +3.257% | 10 | 366 | -60.883% |
| 2026-05-08 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +5.498% | 1 | 365 | -59.609% |
| 2026-05-05 | 14.3900 | 14.5500 | 14.3900 | 14.5500 | +1.748% | 2 | 366 | -57.388% |
| 2026-05-01 | 14.3800 | 14.3800 | 14.3000 | 14.3000 | +10.000% | 2 | 367 | -56.643% |
| 2026-04-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.336% | 1 | 366 | -52.308% |
| 2026-04-17 | 11.9800 | 11.9800 | 11.8900 | 11.8900 | -0.917% | 6 | 366 | -47.855% |
| 2026-04-14 | 12.0500 | 12.0500 | 12.0000 | 12.0000 | +9.091% | 2 | 365 | -48.333% |
| 2026-04-09 | 10.5300 | 11.0000 | 10.5300 | 11.0000 | +4.762% | 10 | 366 | -43.636% |
| 2026-04-08 | 10.6200 | 10.8900 | 10.0500 | 10.5000 | +3.960% | 91 | 365 | -40.952% |
| 2026-04-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.189% | 1 | 358 | -38.614% |
| 2026-03-31 | 9.1000 | 9.2500 | 9.1000 | 9.2500 | +5.114% | 2 | 357 | -32.973% |
| 2026-03-30 | 9.2000 | 9.3300 | 8.6500 | 8.8000 | -3.297% | 47 | 357 | -29.545% |
| 2026-03-27 | 9.5800 | 9.5800 | 9.0000 | 9.1000 | -1.087% | 30 | 325 | -31.868% |
| 2026-03-26 | 9.4000 | 9.4000 | 8.7000 | 9.2000 | -5.155% | 264 | 309 | -32.609% |
| 2026-03-25 | 9.4700 | 9.8500 | 9.4700 | 9.7000 | +6.011% | 27 | 160 | -36.082% |
| 2026-03-23 | 9.5000 | 9.5000 | 9.1500 | 9.1500 | -2.660% | 11 | 136 | -32.240% |
| 2026-03-20 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -4.082% | 17 | 125 | -34.043% |
| 2026-03-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.513% | 7 | 110 | -36.735% |
| 2026-03-18 | 9.7000 | 9.8500 | 9.7000 | 9.7500 | -1.416% | 36 | 104 | -36.410% |
| 2026-03-17 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +3.560% | 1 | 69 | -37.310% |
| 2026-03-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.526% | 1 | 69 | -35.079% |
| 2026-03-12 | 9.8000 | 9.8000 | 9.3500 | 9.5000 | -4.523% | 18 | 68 | -34.737% |
| 2026-03-11 | 10.0000 | 10.1000 | 9.9500 | 9.9500 | -1.970% | 45 | 57 | -37.688% |
| 2026-03-10 | 10.2500 | 10.4000 | 10.0000 | 10.1500 | 0.000% | 13 | 13 | -38.916% |