Optionistics

SOXX Stock Prices

Data as of

Last
146.76
Change
+10.23
Open
138.60
Previous
136.53
High
148.01
Low
137.97
Bid
-
Ask
-
Volume
36,827,414
Trades
-
Dividend
0.35
Yield
1.03%
Ex-Div
Mar 24, 2017
Split Date
-
Impl Vol
57.9%
Hist Vol
133.0%
Opt Volume
473,386
Open Int
2,294,121

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026138.60148.01137.97146.76+10.2336,827,414473,3860.5791.330
Nov 6, 2026139.56140.21133.80136.53+4.6359,218,183557,1540.6371.328
Nov 5, 2026143.08143.73130.75131.90-318.5164,443,280821,0570.7111.328
Nov 4, 2026458.28469.22441.68450.41-14.5916,599,503103,9840.4640.464
Nov 3, 2026466.01472.63461.83465.00+11.3512,827,46857,5910.5320.465
Nov 2, 2026476.58479.92452.10453.65-17.8610,518,068112,5690.5960.464
Oct 30, 2026479.38483.39460.10471.51-42.3518,016,030244,6780.4950.463
Oct 29, 2026512.03518.74506.59513.86-8.085,936,11570,8940.4630.454
Oct 28, 2026515.71523.93511.66521.94+10.887,950,56386,1690.4330.454
Oct 27, 2026499.84513.16498.35511.06+19.238,389,15471,3680.4330.454
Oct 26, 2026482.84496.93479.87491.83+13.639,030,56767,7870.4490.453
Oct 23, 2026474.74485.04473.10478.20+2.518,455,90380,2530.4930.452
Oct 22, 2026489.73494.00472.21475.69-34.6714,698,716119,1210.4960.453
Oct 21, 2026509.74513.08503.37510.36+10.357,892,03037,4910.4140.448
Oct 20, 2026494.99508.89489.70500.01-1.929,794,13482,1730.4000.448
Oct 19, 2026511.07513.12500.57501.93+8.549,012,855138,5170.4310.448
Oct 16, 2026505.01509.60492.83493.39-21.3214,316,391124,5950.4230.448
Oct 15, 2026500.43517.12495.78514.71-4.7116,238,84397,6660.3950.445
Oct 14, 2026531.88534.42517.47519.42-24.4810,208,72791,8120.3960.447
Oct 13, 2026530.71544.34527.16543.90-0.958,198,31660,8120.3820.445
Oct 12, 2026552.64552.87543.34544.85-14.556,844,40543,9570.3730.447
Oct 9, 2026571.01571.34557.26559.40-3.884,886,16444,6080.3440.452
Oct 8, 2026573.30579.25555.81563.28-19.5410,223,88654,7060.3720.452
Oct 7, 2026576.74583.89574.13582.82-6.634,820,80124,0070.3330.451
Oct 6, 2026593.54596.39588.64589.45-0.064,342,59538,5680.3460.452
Oct 5, 2026586.61590.00582.08589.51+0.613,971,45232,9180.3440.453
Oct 2, 2026590.91596.44587.25588.90+0.006,617,87551,5310.3270.453
Oct 1, 2026569.19579.98564.04576.33+7.696,011,46925,1980.3680.452
Sep 30, 2026568.73572.32564.01568.64+1.204,340,06419,8880.3800.453
Sep 29, 2026569.79574.47565.30567.44+6.654,981,05029,3990.3600.453
Sep 28, 2026568.71570.87551.95560.79-11.897,184,07922,2330.3960.452
Sep 25, 2026569.48575.69567.35572.68+6.614,593,10427,2430.3620.452
Sep 24, 2026554.90566.81553.24566.07+0.354,882,92021,2420.3630.452
Sep 23, 2026570.40571.55557.05565.72-7.069,885,96142,4340.3810.452
Sep 22, 2026553.76573.52553.36572.78+13.446,017,26158,2190.3980.452
Sep 21, 2026545.08562.20541.47559.34+26.277,668,14454,6730.3800.451
Sep 18, 2026522.71533.32522.38533.07+13.976,033,68334,4000.3300.449
Sep 17, 2026517.09520.42514.80519.10+17.046,666,37870,8690.3490.449
Sep 16, 2026506.71510.37496.81502.06+3.218,130,72733,3160.3790.448
Sep 15, 2026502.55504.74496.58498.85+1.455,899,56824,0620.3670.448
Sep 14, 2026497.17503.18495.15497.40-29.6110,898,96888,9690.3890.448
Sep 11, 2026525.24531.04521.13527.01+9.585,539,08351,2790.3500.444
Sep 10, 2026518.32522.50514.31517.43-14.576,429,35331,6900.3940.444
Sep 9, 2026524.85535.48524.85532.00+3.606,371,88934,2240.3830.443
Sep 8, 2026530.50534.28525.49528.40+0.008,680,54765,1210.4480.443
Sep 4, 2026509.31520.56507.25519.86+17.668,967,53144,8160.3470.442
Sep 3, 2026496.64503.32489.21502.20+0.766,300,31838,9490.3420.441
Sep 2, 2026498.18504.02493.31501.44+1.135,602,45136,0150.3530.441
Sep 1, 2026501.43504.72495.09500.31-10.737,906,19341,5190.3620.441
Aug 31, 2026509.82514.33507.03511.04+2.426,141,38957,3620.3660.442
Aug 28, 2026521.20522.65506.82508.62-16.818,343,99959,2510.3420.443
Aug 27, 2026526.06527.78517.00525.43+10.038,804,32529,4740.3800.441
Aug 26, 2026512.09516.39509.26515.40+1.343,790,52222,7930.4090.441
Aug 25, 2026515.91520.10509.66514.06+7.886,286,56253,5000.4040.441
Aug 24, 2026511.97512.11498.93506.18-13.877,599,94041,9800.4510.441
Aug 21, 2026528.15528.99514.66520.05-2.306,194,10141,8010.4080.441
Aug 20, 2026518.38525.43515.26522.35+2.685,972,72738,4880.4230.441
Aug 19, 2026536.26538.00514.49519.67-11.728,204,94261,6790.4080.441
Aug 18, 2026537.42541.70523.03531.39-27.739,467,78273,6550.4430.440
Aug 17, 2026557.92566.02555.84559.12+8.705,320,32435,9200.4420.437
Aug 14, 2026549.58552.89542.93550.42-0.324,181,64142,7190.3790.438
Aug 13, 2026547.14562.25546.40550.74+4.135,843,36760,9760.4210.438
Aug 12, 2026553.40554.11546.47546.61+12.417,524,36263,2830.4450.438
Aug 11, 2026537.91539.05530.10534.20+4.817,034,77038,3880.4590.438
Aug 10, 2026545.85547.22529.39529.39-13.888,600,41542,7560.4780.438

Dividend History

Ex-DatePay DateAmountAnnualYield
Mar 24, 2017Mar 30, 20170.351.411.03%
Sep 26, 2016Sep 30, 20160.461.831.70%
Jun 21, 2016Jun 27, 20160.301.201.70%
Mar 23, 2016Mar 30, 20160.281.101.70%
Dec 24, 2015Dec 31, 20150.190.771.70%
Sep 25, 2015Oct 1, 20150.451.791.70%
Jun 24, 2015Jun 30, 20150.251.021.70%
Mar 25, 2015Mar 31, 20150.261.041.04%
Dec 19, 2012Dec 26, 20120.190.751.22%
Sep 25, 2012Oct 1, 20120.240.430.80%
Jun 19, 2012Jun 25, 20120.120.410.80%
Mar 26, 2012Mar 30, 20120.100.410.70%

Split History

Split DateFactorAnnounced
No splits on record.