SOXS280121P00005000
SOXS Jan 21 2028 5.00 Put
optionOPRA
InactiveJul 14, 2026
3.65USD+3.693%(+0.13)10Vol1,624OI
SOXS280121P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +3.693% | 10 | 1,624 | 0.000% |
| 2026-07-13 | 3.2900 | 3.7000 | 3.2900 | 3.5200 | -4.865% | 15 | 1,631 | +3.693% |
| 2026-07-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.070% | 20 | 1,651 | -1.351% |
| 2026-07-09 | 3.7500 | 3.8000 | 3.7400 | 3.7400 | +6.857% | 27 | 1,647 | -2.406% |
| 2026-07-07 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | -4.110% | 8 | 1,646 | +4.286% |
| 2026-07-06 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | +2.817% | 11 | 1,636 | 0.000% |
| 2026-07-02 | 3.5500 | 3.6000 | 3.5500 | 3.5500 | -4.054% | 20 | 1,634 | +2.817% |
| 2026-07-01 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | -2.375% | 11 | 1,629 | -1.351% |
| 2026-06-30 | 3.8000 | 3.8700 | 3.7700 | 3.7900 | +1.067% | 44 | 1,625 | -3.694% |
| 2026-06-26 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 0.000% | 9 | 1,626 | -2.667% |
| 2026-06-25 | 3.8000 | 3.8000 | 3.7000 | 3.7500 | 0.000% | 13 | 1,614 | -2.667% |
| 2026-06-24 | 3.7000 | 3.7500 | 3.6500 | 3.7500 | -1.316% | 15 | 1,604 | -2.667% |
| 2026-06-23 | 3.5500 | 3.9000 | 3.5500 | 3.8000 | -2.564% | 5 | 1,601 | -3.947% |
| 2026-06-22 | 3.8000 | 3.9500 | 3.8000 | 3.9000 | +3.175% | 122 | 1,588 | -6.410% |
| 2026-06-18 | 3.8000 | 4.0000 | 3.7800 | 3.7800 | -1.818% | 134 | 1,582 | -3.439% |
| 2026-06-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 3 | 1,579 | -5.195% |
| 2026-06-16 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -3.394% | 2 | 1,579 | -1.351% |
| 2026-06-15 | 3.6200 | 3.8300 | 3.6200 | 3.8300 | +2.681% | 16 | 1,565 | -4.700% |
| 2026-06-12 | 3.7000 | 3.8500 | 3.6500 | 3.7300 | -3.117% | 97 | 1,529 | -2.145% |
| 2026-06-11 | 3.6000 | 3.8500 | 3.5500 | 3.8500 | +9.065% | 166 | 1,527 | -5.195% |
| 2026-06-10 | 3.5000 | 3.6000 | 3.5000 | 3.5300 | -5.867% | 7 | 1,528 | +3.399% |
| 2026-06-09 | 3.6000 | 3.7500 | 3.4000 | 3.7500 | +5.634% | 253 | 1,321 | -2.667% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.4500 | 3.5500 | +7.576% | 21 | 1,315 | +2.817% |
| 2026-06-05 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | -8.333% | 258 | 1,178 | +10.606% |
| 2026-06-04 | 3.5000 | 3.6000 | 3.4200 | 3.6000 | -2.703% | 40 | 1,148 | +1.389% |
| 2026-06-03 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | +4.225% | 130 | 1,022 | -1.351% |
| 2026-06-02 | 3.3000 | 3.5500 | 3.3000 | 3.5500 | +7.576% | 193 | 851 | +2.817% |
| 2026-06-01 | 2.9800 | 3.3000 | 2.9800 | 3.3000 | 0.000% | 46 | 805 | +10.606% |
| 2026-05-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.786% | 1 | 805 | +10.606% |
| 2026-05-28 | 3.1500 | 3.3600 | 3.0500 | 3.3600 | +6.667% | 12 | 796 | +8.631% |
| 2026-05-27 | 2.9200 | 3.1700 | 2.9200 | 3.1500 | -3.374% | 33 | 789 | +15.873% |
| 2026-05-26 | 3.1000 | 3.2600 | 3.1000 | 3.2600 | +13.986% | 12 | 783 | +11.963% |
| 2026-05-22 | 2.9500 | 3.1000 | 2.8600 | 2.8600 | -3.051% | 22 | 766 | +27.622% |
| 2026-05-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.873% | 1 | 766 | +23.729% |
| 2026-05-20 | 2.8900 | 2.9000 | 2.8200 | 2.8400 | +3.650% | 148 | 737 | +28.521% |
| 2026-05-19 | 2.9900 | 2.9900 | 2.6500 | 2.7400 | +4.580% | 3 | 734 | +33.212% |
| 2026-05-18 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -14.098% | 1 | 733 | +39.313% |
| 2026-05-14 | 3.1000 | 3.1000 | 3.0000 | 3.0500 | +1.667% | 7 | 741 | +19.672% |
| 2026-05-13 | 2.9000 | 3.0500 | 2.6400 | 3.0000 | +9.091% | 77 | 684 | +21.667% |
| 2026-05-12 | 2.8300 | 3.0500 | 2.2900 | 2.7500 | -7.407% | 257 | 470 | +32.727% |
| 2026-05-11 | 2.9000 | 2.9700 | 2.8500 | 2.9700 | +6.071% | 80 | 413 | +22.896% |
| 2026-05-08 | 2.9000 | 2.9000 | 2.6200 | 2.8000 | +3.704% | 12 | 403 | +30.357% |
| 2026-05-07 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | +3.053% | 23 | 401 | +35.185% |
| 2026-05-06 | 2.4200 | 2.6400 | 2.0000 | 2.6200 | +4.800% | 137 | 275 | +39.313% |
| 2026-05-05 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | +13.122% | 3 | 272 | +46.000% |
| 2026-05-04 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | +1.376% | 20 | 282 | +65.158% |
| 2026-05-01 | 1.9800 | 2.1800 | 1.9800 | 2.1800 | +8.458% | 130 | 172 | +67.431% |
| 2026-04-30 | 2.0000 | 2.0100 | 1.8500 | 2.0100 | -1.951% | 14 | 161 | +81.592% |
| 2026-04-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 2 | 160 | +78.049% |
| 2026-04-28 | 2.0000 | 2.1000 | 1.9200 | 1.9200 | -10.698% | 18 | 147 | +90.104% |
| 2026-04-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +14.362% | 100 | 47 | +69.767% |
| 2026-04-24 | 2.2500 | 2.2500 | 1.8800 | 1.8800 | -1.571% | 36 | 23 | +94.149% |
| 2026-04-23 | 1.6800 | 2.0800 | 1.6800 | 1.9100 | +19.375% | 21 | 2 | +91.099% |
| 2026-04-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -58.974% | 2 | 0 | +128.125% |
| 2026-03-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 1 | 2,519 | -6.410% |
| 2026-03-03 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -1.003% | 92 | 2,519 | -7.595% |
| 2026-02-27 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | -0.250% | 30 | 2,581 | -8.521% |
| 2026-02-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 3 | 2,571 | -8.750% |
| 2026-02-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +17.143% | 1 | 2,574 | -10.976% |
| 2026-02-20 | 3.9900 | 3.9900 | 3.5000 | 3.5000 | -10.941% | 51 | 2,574 | +4.286% |
| 2026-02-18 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +1.028% | 1 | 2,574 | -7.125% |
| 2026-02-09 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | -0.256% | 2 | 2,575 | -6.170% |
| 2026-02-03 | 4.3300 | 4.3300 | 3.9000 | 3.9000 | -1.515% | 2 | 2,575 | -6.410% |
| 2026-01-28 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +3.665% | 1 | 2,575 | -7.828% |
| 2026-01-27 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.292% | 1 | 2,575 | -4.450% |
| 2026-01-20 | 3.9400 | 3.9400 | 3.8500 | 3.8700 | -2.273% | 43 | 2,576 | -5.685% |
| 2026-01-15 | 4.0100 | 4.0100 | 3.8600 | 3.9600 | +7.027% | 4 | 2,575 | -7.828% |
| 2026-01-14 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | -1.333% | 2 | 2,576 | -1.351% |
| 2026-01-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.306% | 5 | 2,576 | -2.667% |
| 2026-01-09 | 3.8700 | 3.8700 | 3.6300 | 3.6300 | +0.554% | 9 | 2,581 | +0.551% |
| 2026-01-07 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -1.096% | 1 | 2,577 | +1.108% |
| 2026-01-05 | 3.5400 | 3.6500 | 3.5400 | 3.6500 | -0.545% | 3 | 2,577 | 0.000% |
| 2025-12-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +6.377% | 1 | 2,577 | -0.545% |
| 2025-12-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 2 | 2,577 | +5.797% |
| 2025-11-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 1 | 2,576 | +5.797% |
| 2025-11-25 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -0.612% | 14 | 2,576 | +12.308% |
| 2025-11-24 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | +2.187% | 2 | 2,572 | +11.621% |
| 2025-11-21 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -3.030% | 11 | 2,570 | +14.062% |
| 2025-11-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 10 | 2,570 | +10.606% |
| 2025-11-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 10 | 2,570 | +4.286% |
| 2025-11-17 | 4.2200 | 4.2200 | 3.2500 | 3.2500 | -6.069% | 41 | 2,570 | +12.308% |
| 2025-11-14 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +3.284% | 1 | 2,570 | +5.491% |
| 2025-11-13 | 3.9000 | 3.9000 | 3.2000 | 3.3500 | -11.376% | 3,446 | 2,570 | +8.955% |
| 2025-11-10 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +8.621% | 1 | 3,734 | -3.439% |
| 2025-11-07 | 3.3000 | 3.4800 | 3.3000 | 3.4800 | -0.571% | 154 | 3,734 | +4.885% |
| 2025-11-06 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | +0.287% | 5 | 3,622 | +4.286% |
| 2025-11-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +0.867% | 2 | 3,617 | +4.585% |
| 2025-11-04 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.889% | 1 | 3,617 | +5.491% |
| 2025-10-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.277% | 1 | 3,618 | +1.389% |
| 2025-10-30 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -1.902% | 1 | 3,619 | +1.108% |
| 2025-10-29 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | +9.851% | 2 | 3,618 | -0.815% |
| 2025-10-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 2 | 3,616 | +8.955% |
| 2025-10-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 5 | 3,616 | +10.606% |
| 2025-10-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.367% | 2 | 3,616 | +10.606% |
| 2025-10-20 | 3.4000 | 3.4000 | 3.3700 | 3.3800 | +4.000% | 4 | 3,616 | +7.988% |
| 2025-10-17 | 3.7500 | 3.7500 | 3.2500 | 3.2500 | -0.915% | 5 | 3,617 | +12.308% |
| 2025-10-15 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -1.502% | 1 | 3,615 | +11.280% |
| 2025-10-13 | 3.7500 | 3.7500 | 3.1500 | 3.3300 | +4.062% | 12 | 3,614 | +9.610% |
| 2025-10-10 | 3.8000 | 3.8000 | 3.2000 | 3.2000 | -1.538% | 3 | 3,619 | +14.062% |
| 2025-10-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.524% | 5 | 3,616 | +12.308% |
| 2025-10-07 | 3.2100 | 3.2100 | 3.1700 | 3.1700 | -4.518% | 4 | 3,611 | +15.142% |
| 2025-10-06 | 2.8900 | 3.3200 | 2.6800 | 3.3200 | +6.070% | 22 | 3,610 | +9.940% |
| 2025-10-03 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 0.000% | 10 | 3,611 | +16.613% |
| 2025-10-02 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | +2.623% | 6 | 3,610 | +16.613% |
| 2025-10-01 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | +2.007% | 9 | 3,606 | +19.672% |
| 2025-09-29 | 3.0600 | 3.0600 | 2.9900 | 2.9900 | 0.000% | 9 | 3,604 | +22.074% |
| 2025-09-26 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +0.673% | 1 | 3,597 | +22.074% |
| 2025-09-25 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | +1.020% | 3 | 3,597 | +22.896% |
| 2025-09-24 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +3.887% | 7 | 3,595 | +24.150% |
| 2025-09-23 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -3.413% | 3 | 3,600 | +28.975% |
| 2025-09-22 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | +2.091% | 2 | 3,600 | +24.573% |
| 2025-09-19 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | +0.350% | 3,560 | 3,599 | +27.178% |
| 2025-09-18 | 2.8300 | 3.0000 | 2.6900 | 2.8600 | 0.000% | 58 | 53 | +27.622% |