SOXS280121P00003000
SOXS Jan 21 2028 3.00 Put
optionOPRA
InactiveJul 14, 2026
2.03USD+4.103%(+0.08)10Vol1,022OI
SOXS280121P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.0400 | 2.0600 | 2.0000 | 2.0300 | +4.103% | 10 | 1,017 | 0.000% |
| 2026-07-13 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | -8.879% | 54 | 986 | +4.103% |
| 2026-07-09 | 2.1100 | 2.1500 | 2.0900 | 2.1400 | +5.941% | 116 | 1,022 | -5.140% |
| 2026-07-08 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | +3.590% | 13 | 1,010 | +0.495% |
| 2026-07-07 | 1.9500 | 1.9500 | 1.9400 | 1.9500 | -4.878% | 10 | 1,000 | +4.103% |
| 2026-07-06 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +3.015% | 1 | 1,000 | -0.976% |
| 2026-07-02 | 1.9200 | 2.0400 | 1.9200 | 1.9900 | -2.927% | 102 | 958 | +2.010% |
| 2026-07-01 | 2.1500 | 2.1500 | 2.0000 | 2.0500 | -7.240% | 34 | 950 | -0.976% |
| 2026-06-30 | 2.1200 | 2.2100 | 1.9200 | 2.2100 | +6.763% | 57 | 936 | -8.145% |
| 2026-06-29 | 1.9900 | 2.1200 | 1.9900 | 2.0700 | -1.429% | 30 | 927 | -1.932% |
| 2026-06-26 | 2.0700 | 2.1000 | 2.0000 | 2.1000 | +0.478% | 21 | 912 | -3.333% |
| 2026-06-25 | 2.1500 | 2.1500 | 2.0800 | 2.0900 | -0.476% | 111 | 836 | -2.871% |
| 2026-06-24 | 2.0800 | 2.1500 | 2.0300 | 2.1000 | 0.000% | 27 | 824 | -3.333% |
| 2026-06-23 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -7.895% | 103 | 722 | -3.333% |
| 2026-06-22 | 2.2900 | 2.3600 | 2.2300 | 2.2800 | +2.242% | 288 | 542 | -10.965% |
| 2026-06-18 | 2.1300 | 2.2500 | 2.0900 | 2.2300 | +7.212% | 253 | 435 | -8.969% |
| 2026-06-17 | 2.1500 | 2.1600 | 2.0800 | 2.0800 | -2.347% | 62 | 375 | -2.404% |
| 2026-06-16 | 1.9300 | 2.1600 | 1.9300 | 2.1300 | -1.389% | 5 | 372 | -4.695% |
| 2026-06-15 | 2.1000 | 2.1600 | 1.9500 | 2.1600 | +6.931% | 275 | 185 | -6.019% |
| 2026-06-11 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | +3.590% | 11 | 194 | +0.495% |
| 2026-06-09 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +1.036% | 102 | 92 | +4.103% |
| 2026-06-05 | 1.9000 | 2.0000 | 1.8900 | 1.9300 | -2.030% | 64 | 31 | +5.181% |
| 2026-06-03 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +20.122% | 10 | 21 | +3.046% |
| 2026-06-01 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -8.889% | 2 | 19 | +23.780% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +5.263% | 17 | 2 | +12.778% |
| 2026-05-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -20.465% | 2 | 0 | +18.713% |
| 2026-03-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.871% | 2 | 1,468 | -5.581% |
| 2026-03-03 | 2.0000 | 2.1400 | 2.0000 | 2.0900 | -1.415% | 21 | 1,468 | -2.871% |
| 2026-03-02 | 2.1000 | 2.1200 | 2.0000 | 2.1200 | -2.304% | 158 | 1,453 | -4.245% |
| 2026-02-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 5 | 1,586 | -6.452% |
| 2026-02-26 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | -0.452% | 22 | 1,581 | -7.727% |
| 2026-02-25 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.455% | 1 | 1,561 | -8.145% |
| 2026-02-24 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | +0.457% | 20 | 1,561 | -7.727% |
| 2026-02-23 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.667% | 16 | 1,546 | -7.306% |
| 2026-02-18 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +31.579% | 6 | 1,546 | -9.778% |
| 2026-02-17 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -20.465% | 1 | 1,540 | +18.713% |
| 2026-02-12 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | -0.463% | 2 | 1,540 | -5.581% |
| 2026-02-09 | 2.1100 | 2.1600 | 2.1100 | 2.1600 | +2.857% | 17 | 1,540 | -6.019% |
| 2026-02-06 | 2.0900 | 2.1000 | 2.0700 | 2.1000 | +1.449% | 46 | 1,527 | -3.333% |
| 2026-02-04 | 2.1100 | 2.1600 | 2.0100 | 2.0700 | -8.811% | 79 | 1,525 | -1.932% |
| 2026-02-03 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +5.581% | 2 | 1,500 | -10.573% |
| 2026-01-30 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | +7.500% | 30 | 1,498 | -5.581% |
| 2026-01-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 1 | 1,493 | +1.500% |
| 2026-01-28 | 2.0400 | 2.1300 | 2.0400 | 2.1300 | +2.404% | 93 | 1,493 | -4.695% |
| 2026-01-27 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | -0.952% | 173 | 1,400 | -2.404% |
| 2026-01-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 50 | 1,227 | -3.333% |
| 2026-01-22 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | +0.939% | 31 | 1,277 | -5.581% |
| 2026-01-21 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | +1.429% | 11 | 1,277 | -4.695% |
| 2026-01-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 1 | 1,267 | -3.333% |
| 2026-01-15 | 2.0600 | 2.1400 | 1.9600 | 2.0000 | +1.523% | 203 | 1,267 | +1.500% |
| 2026-01-14 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | -2.475% | 24 | 1,275 | +3.046% |
| 2026-01-12 | 1.9200 | 2.0400 | 1.9200 | 2.0200 | +1.000% | 3 | 1,256 | +0.495% |
| 2026-01-09 | 2.1000 | 2.1700 | 2.0000 | 2.0000 | +4.712% | 9 | 1,253 | +1.500% |
| 2026-01-08 | 1.9100 | 1.9400 | 1.9000 | 1.9100 | -3.535% | 60 | 1,249 | +6.283% |
| 2026-01-07 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | +3.125% | 25 | 1,233 | +2.525% |
| 2026-01-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -1.031% | 100 | 1,208 | +5.729% |
| 2026-01-05 | 1.7800 | 1.9400 | 1.7800 | 1.9400 | +3.191% | 3 | 1,106 | +4.639% |
| 2026-01-02 | 1.8000 | 1.8900 | 1.7900 | 1.8800 | +10.588% | 160 | 1,106 | +7.979% |
| 2025-12-31 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -4.494% | 4 | 964 | +19.412% |
| 2025-12-30 | 1.8200 | 2.0300 | 1.7800 | 1.7800 | -1.111% | 7 | 964 | +14.045% |
| 2025-12-29 | 1.8200 | 1.8200 | 1.7700 | 1.8000 | 0.000% | 12 | 961 | +12.778% |
| 2025-12-26 | 2.2600 | 2.2600 | 1.7700 | 1.8000 | +4.651% | 7 | 961 | +12.778% |
| 2025-12-19 | 1.7100 | 1.7800 | 1.7100 | 1.7200 | -1.149% | 36 | 955 | +18.023% |
| 2025-12-17 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | -8.421% | 45 | 925 | +16.667% |
| 2025-12-12 | 1.8100 | 1.9100 | 1.7800 | 1.9000 | +3.261% | 8 | 925 | +6.842% |
| 2025-12-09 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | -1.604% | 3 | 923 | +10.326% |
| 2025-12-08 | 1.8300 | 1.8700 | 1.8000 | 1.8700 | +3.315% | 751 | 922 | +8.556% |
| 2025-12-05 | 1.9100 | 1.9500 | 1.8100 | 1.8100 | -2.162% | 12 | 1,463 | +12.155% |
| 2025-12-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 7 | 1,457 | +9.730% |
| 2025-12-03 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +3.409% | 3 | 1,457 | +11.538% |
| 2025-12-01 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | +4.762% | 110 | 1,454 | +15.341% |
| 2025-11-24 | 1.7000 | 1.8000 | 1.6800 | 1.6800 | -1.754% | 35 | 1,442 | +20.833% |
| 2025-11-20 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | -10.471% | 620 | 1,442 | +18.713% |
| 2025-11-17 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +9.143% | 2 | 822 | +6.283% |
| 2025-11-14 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | -1.130% | 11 | 820 | +16.000% |
| 2025-11-13 | 1.8100 | 1.8500 | 1.6900 | 1.7700 | -5.348% | 578 | 809 | +14.689% |
| 2025-11-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +1.081% | 10 | 964 | +8.556% |
| 2025-11-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.116% | 20 | 944 | +9.730% |
| 2025-11-10 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | -0.526% | 23 | 944 | +7.407% |
| 2025-11-06 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.742% | 1 | 924 | +6.842% |
| 2025-11-05 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | -2.198% | 4 | 923 | +14.045% |
| 2025-11-04 | 1.9500 | 1.9500 | 1.8200 | 1.8200 | -6.186% | 6 | 921 | +11.538% |
| 2025-11-03 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | +0.518% | 2 | 917 | +4.639% |
| 2025-10-31 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | -21.224% | 7 | 917 | +5.181% |
| 2025-10-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +40.000% | 5 | 912 | -17.143% |
| 2025-10-29 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | -2.778% | 4 | 912 | +16.000% |
| 2025-10-28 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -3.743% | 11 | 912 | +12.778% |
| 2025-10-27 | 1.9800 | 1.9800 | 1.8500 | 1.8700 | +6.857% | 584 | 411 | +8.556% |
| 2025-10-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 2 | 411 | +16.000% |
| 2025-10-21 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | +10.119% | 2 | 409 | +9.730% |
| 2025-10-17 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 0.000% | 11 | 409 | +20.833% |
| 2025-10-15 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.000% | 1 | 409 | +20.833% |
| 2025-10-10 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | -5.325% | 107 | 409 | +26.875% |
| 2025-10-08 | 1.6600 | 1.6900 | 1.6500 | 1.6900 | +2.424% | 4 | 359 | +20.118% |
| 2025-10-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.367% | 10 | 356 | +23.030% |
| 2025-10-06 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | +4.969% | 125 | 356 | +20.118% |
| 2025-10-03 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | -0.617% | 70 | 232 | +26.087% |
| 2025-10-02 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | +8.000% | 55 | 191 | +25.309% |
| 2025-10-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 10 | 148 | +35.333% |
| 2025-09-25 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | -3.448% | 141 | 143 | +45.000% |
| 2025-09-24 | 1.4500 | 1.4600 | 1.4300 | 1.4500 | 0.000% | 14 | 103 | +40.000% |
| 2025-09-23 | 1.4900 | 1.4900 | 1.4100 | 1.4500 | +1.399% | 55 | 101 | +40.000% |
| 2025-09-22 | 1.3900 | 3.1000 | 1.3700 | 1.4300 | +4.380% | 5 | 129 | +41.958% |
| 2025-09-19 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 1 | 126 | +48.175% |
| 2025-09-18 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +12.403% | 58 | 125 | +40.000% |
| 2025-09-17 | 1.2900 | 1.3500 | 1.2900 | 1.2900 | -37.379% | 66 | 67 | +57.364% |
| 2025-09-16 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 1 | 1 | -1.456% |