SOXS280121P00040000
SOXS Jan 21 2028 40.00 Put
optionOPRA
EODOct 15, 2026
19.20USD-4.000%(-0.80)16Vol1,641OI
SOXS280121P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 18.55 | 19.50 | 18.55 | 19.20 | -4.000% | 16 | 1,642 | 0.000% |
| 2026-10-14 | 20.22 | 20.30 | 20.00 | 20.00 | -2.913% | 8 | 1,644 | -4.000% |
| 2026-10-13 | 20.20 | 20.60 | 20.20 | 20.60 | -5.505% | 16 | 1,649 | -6.796% |
| 2026-10-09 | 22.80 | 22.80 | 21.80 | 21.80 | -1.357% | 5 | 1,647 | -11.927% |
| 2026-10-08 | 22.10 | 22.10 | 22.10 | 22.10 | -8.108% | 1 | 1,647 | -13.122% |
| 2026-10-06 | 23.50 | 24.05 | 23.50 | 24.05 | +0.167% | 3 | 1,646 | -20.166% |
| 2026-10-02 | 24.01 | 24.01 | 24.01 | 24.01 | +1.953% | 1 | 1,647 | -20.033% |
| 2026-09-30 | 23.55 | 23.55 | 23.55 | 23.55 | -0.633% | 1 | 1,647 | -18.471% |
| 2026-09-29 | 24.00 | 24.00 | 23.70 | 23.70 | +0.424% | 4 | 1,644 | -18.987% |
| 2026-09-28 | 22.80 | 23.60 | 22.80 | 23.60 | -0.422% | 6 | 1,642 | -18.644% |
| 2026-09-25 | 23.90 | 23.90 | 23.70 | 23.70 | +1.760% | 12 | 1,631 | -18.987% |
| 2026-09-24 | 22.95 | 23.30 | 22.90 | 23.29 | -1.522% | 7 | 1,630 | -17.561% |
| 2026-09-23 | 23.15 | 23.75 | 22.80 | 23.65 | +1.677% | 2,212 | 635 | -18.816% |
| 2026-09-22 | 23.00 | 23.60 | 23.00 | 23.26 | +1.130% | 58 | 644 | -17.455% |
| 2026-09-21 | 22.00 | 23.00 | 22.00 | 23.00 | +7.981% | 88 | 594 | -16.522% |
| 2026-09-18 | 20.30 | 21.30 | 20.30 | 21.30 | +3.902% | 15 | 594 | -9.859% |
| 2026-09-17 | 20.50 | 20.50 | 20.50 | 20.50 | +3.275% | 1 | 593 | -6.341% |
| 2026-09-16 | 20.47 | 20.47 | 19.85 | 19.85 | +0.761% | 2 | 592 | -3.275% |
| 2026-09-15 | 20.15 | 20.15 | 19.70 | 19.70 | -4.600% | 2 | 592 | -2.538% |
| 2026-09-14 | 21.17 | 21.17 | 20.65 | 20.65 | -3.006% | 2 | 594 | -7.022% |
| 2026-09-11 | 21.20 | 21.95 | 21.00 | 21.29 | -1.435% | 30 | 576 | -9.817% |
| 2026-09-10 | 19.20 | 21.60 | 19.20 | 21.60 | 0.000% | 6 | 570 | -11.111% |
| 2026-09-09 | 21.20 | 21.80 | 21.20 | 21.60 | +3.846% | 12 | 562 | -11.111% |
| 2026-09-08 | 22.14 | 22.14 | 20.80 | 20.80 | +0.435% | 6 | 557 | -7.692% |
| 2026-09-04 | 20.71 | 20.71 | 20.71 | 20.71 | +3.035% | 1 | 557 | -7.291% |
| 2026-09-03 | 20.10 | 20.10 | 20.10 | 20.10 | -2.047% | 1 | 557 | -4.478% |
| 2026-09-02 | 20.60 | 20.60 | 20.52 | 20.52 | -0.097% | 2 | 558 | -6.433% |
| 2026-09-01 | 21.00 | 21.00 | 20.54 | 20.54 | -9.515% | 3 | 557 | -6.524% |
| 2026-08-27 | 22.70 | 22.70 | 22.70 | 22.70 | +0.531% | 1 | 557 | -15.419% |
| 2026-08-25 | 23.00 | 23.00 | 22.58 | 22.58 | -5.720% | 6 | 562 | -14.969% |
| 2026-08-18 | 24.44 | 24.44 | 23.89 | 23.95 | -4.544% | 206 | 360 | -19.833% |
| 2026-08-17 | 25.09 | 25.09 | 25.09 | 25.09 | -3.127% | 1 | 360 | -23.475% |
| 2026-08-14 | 24.76 | 26.05 | 24.76 | 25.90 | +0.583% | 4 | 357 | -25.869% |
| 2026-08-13 | 25.73 | 25.75 | 25.57 | 25.75 | -2.091% | 3 | 358 | -25.437% |
| 2026-08-12 | 25.80 | 26.41 | 25.80 | 26.30 | +2.534% | 208 | 150 | -26.996% |
| 2026-08-11 | 25.65 | 25.65 | 25.65 | 25.65 | +7.098% | 10 | 150 | -25.146% |
| 2026-08-07 | 23.95 | 23.95 | 23.95 | 23.95 | -13.319% | 1 | 151 | -19.833% |
| 2026-08-06 | 27.63 | 27.63 | 27.63 | 27.63 | +0.913% | 1 | 150 | -30.510% |
| 2026-08-04 | 27.00 | 27.69 | 27.00 | 27.38 | +5.919% | 75 | 120 | -29.876% |
| 2026-08-03 | 25.85 | 25.85 | 25.85 | 25.85 | -2.083% | 16 | 122 | -25.725% |
| 2026-07-31 | 26.40 | 26.40 | 26.40 | 26.40 | +1.695% | 2 | 120 | -27.273% |
| 2026-07-29 | 25.96 | 25.96 | 25.96 | 25.96 | -0.345% | 1 | 119 | -26.040% |
| 2026-07-28 | 25.65 | 26.15 | 25.65 | 26.05 | -8.436% | 116 | 3 | -26.296% |
| 2026-07-21 | 28.25 | 28.45 | 28.25 | 28.45 | +0.070% | 3 | 4 | -32.513% |
| 2026-07-20 | 28.43 | 28.43 | 28.43 | 28.43 | +0.816% | 1 | 4 | -32.466% |
| 2026-07-17 | 27.30 | 28.20 | 27.30 | 28.20 | +1.075% | 3 | 3 | -31.915% |
| 2026-07-16 | 27.70 | 27.90 | 27.70 | 27.90 | -16.090% | 3 | 3 | -31.183% |
| 2026-05-06 | 33.25 | 33.25 | 33.25 | 33.25 | +14.655% | 4 | 4 | -42.256% |
| 2026-04-14 | 29.20 | 29.25 | 29.00 | 29.00 | +14.489% | 4 | 4 | -33.793% |
| 2026-03-25 | 25.33 | 25.33 | 25.33 | 25.33 | 0.000% | 1 | 1 | -24.201% |