SOXS280121P00004000
SOXS Jan 21 2028 4.00 Put
optionOPRA
InactiveJul 14, 2026
2.52USD-9.353%(-0.26)3Vol12,125OI
SOXS280121P00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.7500 | 2.8500 | 2.5200 | 2.5200 | -9.353% | 3 | 12,123 | 0.000% |
| 2026-07-13 | 2.6500 | 2.8000 | 2.6500 | 2.7800 | -4.467% | 408 | 11,724 | -9.353% |
| 2026-07-09 | 2.9000 | 2.9300 | 2.9000 | 2.9100 | +6.985% | 24 | 11,731 | -13.402% |
| 2026-07-08 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | -2.857% | 12 | 11,730 | -7.353% |
| 2026-07-07 | 2.7500 | 2.8000 | 2.6800 | 2.8000 | -5.405% | 43 | 11,713 | -10.000% |
| 2026-07-06 | 2.8300 | 2.9600 | 2.7800 | 2.9600 | +6.859% | 178 | 11,688 | -14.865% |
| 2026-07-02 | 2.8000 | 2.8500 | 2.7200 | 2.7700 | -3.819% | 128 | 11,683 | -9.025% |
| 2026-07-01 | 3.0000 | 3.0000 | 2.8000 | 2.8800 | -6.796% | 9 | 11,682 | -12.500% |
| 2026-06-30 | 2.9200 | 3.0900 | 2.9200 | 3.0900 | +9.187% | 27 | 11,666 | -18.447% |
| 2026-06-29 | 2.8800 | 2.9500 | 2.7000 | 2.8300 | -1.736% | 448 | 11,506 | -10.954% |
| 2026-06-26 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | -4.000% | 13 | 11,502 | -12.500% |
| 2026-06-25 | 2.9800 | 3.0100 | 2.8900 | 3.0000 | +3.448% | 36 | 11,478 | -16.000% |
| 2026-06-24 | 2.9200 | 3.0400 | 2.8400 | 2.9000 | -1.024% | 13,763 | 4,574 | -13.103% |
| 2026-06-23 | 2.1300 | 3.1000 | 2.1300 | 2.9300 | -5.484% | 7,563 | 772 | -13.993% |
| 2026-06-22 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 0.000% | 10 | 767 | -18.710% |
| 2026-06-18 | 2.9500 | 3.2300 | 2.9500 | 3.1000 | +8.014% | 337 | 654 | -18.710% |
| 2026-06-17 | 2.9800 | 3.0500 | 2.8700 | 2.8700 | -3.691% | 63 | 616 | -12.195% |
| 2026-06-16 | 3.3500 | 3.3500 | 2.9800 | 2.9800 | +7.581% | 6 | 612 | -15.436% |
| 2026-06-15 | 2.9500 | 3.0100 | 2.7600 | 2.7700 | -1.773% | 57 | 568 | -9.025% |
| 2026-06-12 | 2.7700 | 2.9200 | 2.7700 | 2.8200 | -4.082% | 15 | 554 | -10.638% |
| 2026-06-11 | 2.7500 | 2.9400 | 2.7000 | 2.9400 | +8.889% | 151 | 495 | -14.286% |
| 2026-06-09 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | +1.887% | 126 | 463 | -6.667% |
| 2026-06-05 | 2.7000 | 2.8900 | 2.3000 | 2.6500 | -7.343% | 373 | 198 | -4.906% |
| 2026-06-03 | 3.0000 | 3.0000 | 2.8000 | 2.8600 | +4.000% | 125 | 84 | -11.888% |
| 2026-06-02 | 2.5100 | 2.7500 | 2.5100 | 2.7500 | +12.705% | 14 | 72 | -8.364% |
| 2026-05-27 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +8.444% | 8 | 64 | +3.279% |
| 2026-05-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.143% | 1 | 63 | +12.000% |
| 2026-05-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +8.808% | 10 | 53 | +20.000% |
| 2026-05-08 | 1.9800 | 2.0000 | 1.9100 | 1.9300 | +1.579% | 23 | 32 | +30.570% |
| 2026-05-06 | 1.7500 | 1.9500 | 1.7500 | 1.9000 | +31.944% | 30 | 2 | +32.632% |
| 2026-04-30 | 1.0000 | 1.4400 | 1.0000 | 1.4400 | -52.000% | 2 | 0 | +75.000% |
| 2026-03-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 90 | 626 | -16.000% |
| 2026-02-26 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -2.821% | 2 | 626 | -18.710% |
| 2026-02-25 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +2.903% | 1 | 627 | -21.003% |
| 2026-02-18 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -22.500% | 3 | 627 | -18.710% |
| 2026-02-12 | 2.9600 | 4.0000 | 2.9600 | 4.0000 | +14.286% | 12 | 627 | -37.000% |
| 2026-02-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +17.450% | 1 | 618 | -28.000% |
| 2026-01-30 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.000% | 10 | 617 | -15.436% |
| 2026-01-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.114% | 1 | 608 | -15.436% |
| 2026-01-15 | 2.9300 | 2.9500 | 2.8200 | 2.8900 | +3.584% | 38 | 607 | -12.803% |
| 2026-01-13 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -2.787% | 1 | 609 | -9.677% |
| 2026-01-12 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +5.904% | 10 | 609 | -12.195% |
| 2026-01-05 | 2.7500 | 2.7500 | 2.5000 | 2.7100 | +6.693% | 3 | 609 | -7.011% |
| 2025-12-18 | 2.5800 | 2.6000 | 2.5200 | 2.5400 | -1.550% | 10 | 611 | -0.787% |
| 2025-12-17 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 0.000% | 10 | 618 | -2.326% |
| 2025-12-12 | 2.8500 | 2.8500 | 2.5800 | 2.5800 | -0.386% | 60 | 617 | -2.326% |
| 2025-12-08 | 3.3000 | 3.3000 | 2.5900 | 2.5900 | -0.385% | 53 | 607 | -2.703% |
| 2025-11-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 50 | 607 | -3.077% |
| 2025-11-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 50 | 607 | +0.800% |
| 2025-11-21 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | -4.000% | 2 | 607 | +5.000% |
| 2025-11-20 | 2.7400 | 2.7400 | 2.5000 | 2.5000 | +1.626% | 3 | 606 | +0.800% |
| 2025-11-19 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | -3.906% | 2 | 605 | +2.439% |
| 2025-11-18 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +5.785% | 1 | 605 | -1.563% |
| 2025-11-17 | 2.5500 | 2.5500 | 2.4200 | 2.4200 | -3.200% | 11 | 606 | +4.132% |
| 2025-11-13 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -10.072% | 77 | 597 | +0.800% |
| 2025-11-07 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +2.963% | 150 | 596 | -9.353% |
| 2025-11-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +10.204% | 1 | 602 | -6.667% |
| 2025-11-04 | 2.8000 | 2.8000 | 2.4500 | 2.4500 | -10.256% | 71 | 602 | +2.857% |
| 2025-11-03 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | -2.500% | 9 | 523 | -7.692% |
| 2025-10-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.108% | 10 | 523 | -10.000% |
| 2025-10-30 | 2.8000 | 2.8000 | 2.5500 | 2.5900 | -3.358% | 16 | 513 | -2.703% |
| 2025-10-29 | 2.8000 | 2.8100 | 2.5800 | 2.6800 | +4.688% | 19 | 499 | -5.970% |
| 2025-10-24 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | -1.538% | 201 | 480 | -1.563% |
| 2025-10-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 58 | 281 | -3.077% |
| 2025-10-22 | 2.6800 | 2.7000 | 2.4600 | 2.4600 | -3.906% | 38 | 223 | +2.439% |
| 2025-10-21 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -0.389% | 1 | 195 | -1.563% |
| 2025-10-20 | 2.5100 | 2.5700 | 2.5100 | 2.5700 | +2.390% | 3 | 194 | -1.946% |
| 2025-10-17 | 2.6000 | 2.6500 | 2.5100 | 2.5100 | +5.021% | 12 | 193 | +0.398% |
| 2025-10-10 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | -2.449% | 108 | 193 | +5.439% |
| 2025-10-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -1.606% | 10 | 209 | +2.857% |
| 2025-10-08 | 2.4100 | 2.4900 | 2.4100 | 2.4900 | +6.867% | 10 | 199 | +1.205% |
| 2025-10-07 | 2.4800 | 2.4800 | 2.3300 | 2.3300 | -5.668% | 16 | 199 | +8.155% |
| 2025-10-06 | 2.7800 | 2.7800 | 2.4300 | 2.4700 | +6.009% | 76 | 192 | +2.024% |
| 2025-10-03 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -1.688% | 1 | 182 | +8.155% |
| 2025-10-02 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | +5.804% | 2 | 181 | +6.329% |
| 2025-10-01 | 2.0900 | 2.2700 | 2.0900 | 2.2400 | +0.901% | 5 | 180 | +12.500% |
| 2025-09-30 | 2.2100 | 2.2400 | 2.1500 | 2.2200 | +0.452% | 130 | 181 | +13.514% |
| 2025-09-29 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | +1.843% | 4 | 113 | +14.027% |
| 2025-09-25 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -1.364% | 3 | 110 | +16.129% |
| 2025-09-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 1 | 117 | +14.545% |
| 2025-09-23 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | +3.738% | 11 | 116 | +13.514% |
| 2025-09-22 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 0.000% | 1 | 106 | +17.757% |
| 2025-09-19 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +0.943% | 10 | 105 | +17.757% |
| 2025-09-18 | 2.2600 | 2.2600 | 2.0700 | 2.1200 | +8.163% | 51 | 95 | +18.868% |
| 2025-09-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 10 | 50 | +28.571% |
| 2025-09-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 50 | 59 | +26.000% |
| 2025-09-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.000% | 9 | 9 | +24.138% |