Dark

SOXL20270115P13
SOXL Jan 15 2027 13.00 Put (SOXL270115P00013000)
option OPRA

EOD

Jul 1, 2026

0.6900-1.429%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8100	0.8100	0.6900	0.6900	-1.429%	3	974	0.000%
2026-06-30	0.5800	0.8400	0.5800	0.7000	0.000%	8	973	-1.429%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-9.091%	1	976	-1.429%
2026-06-26	0.7700	0.7700	0.7700	0.7700	+4.054%	1	976	-10.390%
2026-06-25	0.9000	0.9000	0.7000	0.7400	-1.333%	18	978	-6.757%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-1.316%	20	982	-8.000%
2026-06-23	0.7600	0.7600	0.7600	0.7600	+15.152%	1	982	-9.211%
2026-06-22	0.7000	0.7000	0.6000	0.6600	-8.333%	8	982	+4.545%
2026-06-15	0.7000	0.7800	0.7000	0.7200	+46.939%	7	985	-4.167%
2026-06-09	0.7500	0.8600	0.4900	0.4900	-30.986%	8	985	+40.816%
2026-06-08	0.7800	0.7800	0.7100	0.7100	-5.333%	3	980	-2.817%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+5.634%	30	979	-8.000%
2026-06-04	0.8000	0.8500	0.6100	0.7100	+4.412%	24	950	-2.817%
2026-06-03	0.6700	0.6800	0.6700	0.6800	+4.615%	9	949	+1.471%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+10.169%	1	942	+6.154%
2026-05-26	0.5900	0.5900	0.5900	0.5900	+7.273%	2	952	+16.949%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-12.698%	7	952	+25.455%
2026-05-21	0.6900	0.6900	0.5900	0.6300	-16.000%	3	952	+9.524%
2026-05-19	0.7300	0.7500	0.7300	0.7500	+8.696%	11	952	-8.000%
2026-05-14	0.6500	0.6900	0.6500	0.6900	+11.290%	3	949	0.000%
2026-05-13	0.8000	0.8000	0.6200	0.6200	-22.500%	21	951	+11.290%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+23.077%	10	951	-13.750%
2026-05-11	0.7000	0.7000	0.5700	0.6500	0.000%	9	951	+6.154%
2026-05-08	0.6300	0.7200	0.6300	0.6500	-13.333%	40	957	+6.154%
2026-05-07	0.7900	0.7900	0.7500	0.7500	-8.537%	5	973	-8.000%
2026-05-06	0.7400	0.8200	0.7400	0.8200	-1.205%	5	977	-15.854%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-1.190%	2	974	-16.867%
2026-05-04	0.8000	0.8400	0.8000	0.8400	-2.326%	3	976	-17.857%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+8.861%	1	975	-19.767%
2026-04-30	0.8800	0.8800	0.7900	0.7900	-15.957%	5	975	-12.658%
2026-04-29	0.9000	0.9600	0.8700	0.9400	-5.051%	8	978	-26.596%
2026-04-28	0.9200	0.9900	0.9200	0.9900	+1.020%	11	976	-30.303%
2026-04-27	0.9600	0.9800	0.9600	0.9800	-9.259%	4	975	-29.592%
2026-04-24	0.9600	1.1500	0.9300	1.0800	+13.684%	52	978	-36.111%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-5.941%	2	995	-27.368%
2026-04-22	1.0100	1.0100	1.0100	1.0100	-2.885%	3	994	-31.683%
2026-04-21	1.0000	1.0500	0.9000	1.0400	-0.952%	8	994	-33.654%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+0.962%	1	994	-34.286%
2026-04-17	1.0500	1.0600	0.9700	1.0400	-2.804%	9	994	-33.654%
2026-04-16	1.1100	1.1100	1.0700	1.0700	-5.310%	3	998	-35.514%
2026-04-15	1.1100	1.1500	1.1100	1.1300	+0.893%	23	996	-38.938%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-17.037%	2	975	-38.393%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-2.878%	1	975	-48.889%
2026-04-08	1.4100	1.4100	1.3900	1.3900	-20.571%	5	974	-50.360%
2026-04-06	1.7000	1.7900	1.7000	1.7500	-2.235%	22	976	-60.571%
2026-04-02	1.8600	1.8600	1.7300	1.7900	+3.468%	3	973	-61.453%
2026-04-01	1.7600	1.7600	1.6800	1.7300	-11.282%	4	973	-60.116%
2026-03-31	1.9100	1.9500	1.9100	1.9500	-10.138%	4	974	-64.615%
2026-03-30	2.0000	2.2000	2.0000	2.1700	+11.856%	103	973	-68.203%
2026-03-27	2.0000	2.0200	1.8700	1.9400	+19.018%	9	871	-64.433%
2026-03-25	1.6300	1.6300	1.6300	1.6300	-6.322%	1	868	-57.669%
2026-03-24	1.7400	1.7400	1.7400	1.7400	+3.571%	1	868	-60.345%
2026-03-23	1.6800	1.6800	1.6800	1.6800	-4.000%	1	869	-58.929%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-3.315%	2	869	-60.571%
2026-03-19	1.9200	1.9200	1.8100	1.8100	+5.233%	2	869	-61.878%
2026-03-18	1.6600	1.7200	1.6000	1.7200	+5.521%	15	867	-59.884%
2026-03-17	1.7000	1.7200	1.6300	1.6300	-2.976%	12	866	-57.669%
2026-03-16	1.7000	1.8000	1.5400	1.6800	-0.592%	14	865	-58.929%
2026-03-12	1.8400	1.8400	1.6900	1.6900	-0.588%	3	865	-59.172%
2026-03-11	1.7200	1.7200	1.6100	1.7000	-1.734%	12	865	-59.412%
2026-03-10	1.7500	1.7700	1.6300	1.7300	-10.825%	15	855	-60.116%
2026-03-09	1.9000	2.1700	1.9000	1.9400	+15.476%	23	849	-64.433%
2026-03-06	1.6800	1.6800	1.6800	1.6800	-12.500%	1	842	-58.929%
2026-03-03	1.7800	1.9200	1.7800	1.9200	+20.755%	3	841	-64.063%
2026-03-02	1.4500	1.5900	1.3800	1.5900	+1.274%	19	838	-56.604%
2026-02-27	1.5000	1.5700	1.5000	1.5700	+4.667%	5	837	-56.051%
2026-02-20	1.6500	1.6500	1.4200	1.5000	+4.167%	14	836	-54.000%
2026-02-19	1.6200	1.6200	1.4400	1.4400	-11.111%	2	835	-52.083%
2026-02-18	1.4300	1.7300	1.4300	1.6200	-11.475%	5	835	-57.407%
2026-02-17	1.8300	1.8300	1.8300	1.8300	+25.342%	1	835	-62.295%
2026-02-12	1.5000	1.5000	1.4600	1.4600	-6.410%	3	835	-52.740%
2026-02-11	1.5700	1.6700	1.5100	1.5600	+15.556%	9	834	-55.769%
2026-02-10	1.5000	1.6600	1.3500	1.3500	+3.846%	28	832	-48.889%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-23.077%	2	828	-46.923%
2026-02-06	2.1900	2.1900	1.6900	1.6900	-2.312%	2	830	-59.172%
2026-02-05	1.7400	1.8400	1.7300	1.7300	+1.765%	6	828	-60.116%
2026-02-04	1.5000	1.7200	1.5000	1.7000	+26.866%	16	828	-59.412%
2026-02-03	1.3400	1.3400	1.3400	1.3400	-4.286%	2	826	-48.507%
2026-02-02	1.4300	1.4400	1.4000	1.4000	+7.692%	202	825	-50.714%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-2.256%	20	623	-46.923%
2026-01-28	1.3000	1.4000	1.3000	1.3300	+5.556%	8	643	-48.120%
2026-01-27	1.3400	1.3400	1.2600	1.2600	-3.077%	4	640	-45.238%
2026-01-26	1.2800	1.3600	1.2000	1.3000	-2.256%	35	641	-46.923%
2026-01-23	1.4400	1.7100	1.3300	1.3300	-7.639%	43	639	-48.120%
2026-01-21	1.4400	1.4400	1.4400	1.4400	-0.690%	4	636	-52.083%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+9.848%	1	636	-52.414%
2026-01-16	1.6000	1.6000	1.3200	1.3200	-10.204%	57	623	-47.727%
2026-01-15	1.5000	1.7500	1.4700	1.4700	-11.446%	41	623	-53.061%
2026-01-14	1.6600	1.6600	1.6600	1.6600	+1.220%	20	652	-58.434%
2026-01-13	1.6300	1.6400	1.6000	1.6400	+2.500%	5	632	-57.927%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-20.000%	2	635	-56.875%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+8.696%	1	633	-65.500%
2026-01-05	2.0000	2.0000	1.8400	1.8400	-0.541%	3	632	-62.500%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-7.960%	1	631	-62.703%
2025-12-31	2.0000	2.0100	1.9700	2.0100	+4.145%	7	627	-65.672%
2025-12-30	1.9300	1.9300	1.9300	1.9300	-2.525%	1	627	-64.249%
2025-12-29	1.9800	1.9800	1.9800	1.9800	+0.508%	1	627	-65.152%
2025-12-26	2.0000	2.0200	1.9500	1.9700	+2.073%	5	627	-64.975%
2025-12-24	2.0200	2.0200	1.9300	1.9300	-5.392%	2	625	-64.249%
2025-12-23	2.0000	2.0400	1.9800	2.0400	+6.250%	114	625	-66.176%
2025-12-22	1.8000	1.9200	1.8000	1.9200	-8.134%	2	603	-64.063%
2025-12-19	2.1000	2.1000	2.0900	2.0900	-11.441%	50	602	-66.986%
2025-12-17	2.2800	2.3600	2.2100	2.3600	+17.413%	52	652	-70.763%
2025-12-16	2.0100	2.0100	2.0100	2.0100	+5.789%	1	602	-65.672%
2025-12-15	1.9200	1.9200	1.9000	1.9000	-1.554%	2	601	-63.684%
2025-12-09	1.9300	1.9300	1.9300	1.9300	-8.531%	1	601	-64.249%
2025-12-04	2.1100	2.1100	2.1100	2.1100	-10.970%	1	602	-67.299%
2025-12-02	2.3700	2.3700	2.3700	2.3700	-1.250%	2	602	-70.886%
2025-11-28	2.4000	2.4000	2.4000	2.4000	-7.692%	6	604	-71.250%
2025-11-24	2.6000	2.6000	2.6000	2.6000	-9.722%	3	606	-73.462%
2025-11-21	2.8200	3.2000	2.8200	2.8800	-4.000%	10	609	-76.042%
2025-11-20	2.4500	3.0000	2.4500	3.0000	+18.110%	68	599	-77.000%
2025-11-17	2.4500	2.5400	2.4500	2.5400	+10.435%	6	537	-72.835%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+2.222%	4	531	-70.000%
2025-11-11	2.2500	2.2500	2.2500	2.2500	-4.255%	1	526	-69.333%
2025-11-07	2.3000	2.3500	2.3000	2.3500	+11.374%	2	526	-70.638%
2025-11-04	2.1100	2.1100	2.1100	2.1100	+8.205%	1	524	-67.299%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+2.632%	1	523	-64.615%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-9.524%	5	523	-63.684%
2025-10-15	2.1000	2.1000	2.1000	2.1000	0.000%	1	528	-67.143%
2025-10-13	2.1000	2.1000	2.1000	2.1000	-7.489%	1	528	-67.143%
2025-10-10	2.2800	2.2800	2.2700	2.2700	+17.617%	3	528	-69.604%
2025-10-09	1.9300	1.9300	1.9300	1.9300	-3.980%	1	525	-64.249%
2025-10-07	1.9800	2.0100	1.9800	2.0100	+2.551%	10	516	-65.672%
2025-10-06	1.9700	1.9700	1.9600	1.9600	-4.390%	2	516	-64.796%
2025-10-03	2.0500	2.0500	2.0500	2.0500	-1.914%	10	515	-66.341%
2025-09-23	2.0900	2.0900	2.0900	2.0900	0.000%	1	515	-66.986%
2025-09-18	2.0500	2.0900	2.0500	2.0900	-5.856%	20	515	-66.986%
2025-09-17	2.2200	2.2200	2.2200	2.2200	-2.203%	15	505	-68.919%
2025-09-16	2.2700	2.2700	2.2700	2.2700	+2.252%	1	505	-69.604%
2025-09-15	2.3000	2.3000	2.2200	2.2200	-13.953%	20	505	-68.919%
2025-09-11	2.5800	2.5800	2.5800	2.5800	+1.176%	200	485	-73.256%
2025-09-10	2.5500	2.5500	2.5500	2.5500	-3.774%	5	485	-72.941%
2025-09-05	2.6900	2.6900	2.6500	2.6500	-8.621%	2	485	-73.962%
2025-09-02	2.8000	2.9000	2.8000	2.9000	+6.227%	17	484	-76.207%
2025-08-29	2.6500	2.7300	2.6500	2.7300	+6.641%	14	491	-74.725%
2025-08-26	2.5800	2.5800	2.5600	2.5600	+0.392%	2	491	-73.047%
2025-08-22	2.6400	2.6400	2.5500	2.5500	-12.371%	11	493	-72.941%
2025-08-21	2.9100	2.9100	2.9100	2.9100	-2.349%	10	482	-76.289%
2025-08-20	2.7400	3.0400	2.7400	2.9800	+7.581%	7	490	-76.846%
2025-08-19	2.7700	2.7700	2.7700	2.7700	-9.772%	5	494	-75.090%
2025-08-15	3.0700	3.0700	3.0700	3.0700	+21.344%	5	499	-77.524%
2025-08-14	2.5600	2.5600	2.5300	2.5300	+0.797%	6	494	-72.727%
2025-08-12	2.6700	2.6700	2.5100	2.5100	-8.059%	3	488	-72.510%
2025-08-11	2.6500	2.7300	2.6000	2.7300	-0.365%	3	487	-74.725%
2025-08-08	2.7000	2.7400	2.7000	2.7400	-3.180%	180	488	-74.818%
2025-08-07	2.8300	2.8300	2.8300	2.8300	-2.749%	1	365	-75.618%
2025-08-05	2.8800	2.9100	2.8800	2.9100	-4.902%	12	364	-76.289%
2025-08-01	3.0000	3.0600	3.0000	3.0600	+7.746%	11	352	-77.451%
2025-07-31	2.8000	2.8400	2.8000	2.8400	+11.811%	31	361	-75.704%
2025-07-30	2.5300	2.5400	2.5300	2.5400	+1.600%	2	330	-72.835%
2025-07-29	2.5000	2.5000	2.5000	2.5000	-11.661%	2	328	-72.400%
2025-07-25	2.8300	2.8300	2.7500	2.8300	-3.082%	51	330	-75.618%
2025-07-22	2.9200	2.9200	2.9200	2.9200	+6.182%	20	357	-76.370%
2025-07-21	2.7000	2.7500	2.7000	2.7500	-2.482%	3	337	-74.909%
2025-07-18	2.8200	2.8200	2.8200	2.8200	+2.545%	1	340	-75.532%
2025-07-17	2.7500	2.7500	2.7500	2.7500	-8.027%	1	341	-74.909%
2025-07-16	2.9100	2.9900	2.8800	2.9900	-0.333%	7	340	-76.923%
2025-07-14	3.2700	3.2700	3.0000	3.0000	+7.143%	11	336	-77.000%
2025-07-11	2.6100	2.8000	2.6100	2.8000	+1.449%	8	346	-75.357%
2025-07-10	2.8200	2.8200	2.7600	2.7600	-3.158%	6	344	-75.000%
2025-07-09	2.9000	2.9000	2.8500	2.8500	+0.352%	5	345	-75.789%
2025-07-08	2.8400	2.8400	2.8400	2.8400	+0.353%	11	350	-75.704%
2025-07-03	2.8500	2.8900	2.8300	2.8300	-2.414%	16	359	-75.618%
2025-07-02	2.9000	2.9000	2.9000	2.9000	-7.937%	5	359	-76.207%
2025-07-01	3.1000	3.1500	3.1000	3.1500	+2.606%	4	364	-78.095%
2025-06-30	3.0900	3.0900	3.0500	3.0700	+2.333%	14	360	-77.524%
2025-06-27	3.0000	3.0100	3.0000	3.0000	-1.639%	12	348	-77.000%
2025-06-26	3.5500	3.5500	3.0400	3.0500	-1.613%	19	353	-77.377%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-2.516%	1	343	-77.742%
2025-06-24	3.2000	3.2000	3.1800	3.1800	-9.143%	14	342	-78.302%
2025-06-23	3.5000	3.5000	3.5000	3.5000	0.000%	2	348	-80.286%
2025-06-20	3.2200	3.5000	3.2200	3.5000	+2.041%	26	346	-80.286%
2025-06-18	3.4300	3.4300	3.4300	3.4300	-2.279%	2	342	-79.883%
2025-06-17	3.5100	3.5100	3.5100	3.5100	+6.364%	1	342	-80.342%
2025-06-16	3.3000	3.3000	3.3000	3.3000	-8.333%	40	341	-79.091%
2025-06-13	3.6300	3.6300	3.6000	3.6000	+9.091%	176	361	-80.833%
2025-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	2	448	-79.091%
2025-06-10	3.4600	3.4600	3.4000	3.4000	-2.857%	16	450	-79.706%
2025-06-09	3.5700	3.5700	3.5000	3.5000	-10.486%	30	449	-80.286%
2025-06-06	3.9100	3.9100	3.9100	3.9100	+1.295%	10	434	-82.353%
2025-06-05	3.1000	3.8600	3.1000	3.8600	+2.933%	130	439	-82.124%
2025-06-04	3.7800	3.8000	3.7500	3.7500	-4.822%	14	469	-81.600%
2025-06-03	3.9400	3.9400	3.9400	3.9400	-6.635%	2	473	-82.487%
2025-06-02	4.2200	4.2200	4.2200	4.2200	-0.472%	5	472	-83.649%
2025-05-27	4.2400	4.2400	4.2400	4.2400	-9.402%	10	471	-83.726%
2025-05-23	4.7400	4.7400	4.6800	4.6800	+7.834%	34	462	-85.256%
2025-05-21	4.2500	4.3400	4.2500	4.3400	+7.160%	11	462	-84.101%
2025-05-20	4.0900	4.1400	4.0500	4.0500	-0.246%	7	466	-82.963%
2025-05-19	4.0600	4.0600	4.0600	4.0600	+8.267%	10	466	-83.005%
2025-05-14	3.8000	3.8300	3.7500	3.7500	-2.597%	27	461	-81.600%
2025-05-13	3.7500	3.8500	3.7500	3.8500	-3.750%	18	469	-82.078%
2025-05-12	4.1100	4.1500	3.9500	4.0000	-16.318%	96	469	-82.750%
2025-05-09	4.7500	4.7800	4.7500	4.7800	-0.624%	22	529	-85.565%
2025-05-08	4.9500	4.9700	4.7900	4.8100	-6.783%	42	529	-85.655%
2025-05-07	5.3700	5.3700	5.1600	5.1600	-3.731%	5	512	-86.628%
2025-05-06	5.3000	5.4500	5.3000	5.3600	+5.098%	22	508	-87.127%
2025-05-05	4.4700	5.1400	4.4700	5.1000	+3.030%	101	508	-86.471%
2025-05-02	5.0800	5.1600	4.9100	4.9500	-9.506%	256	498	-86.061%
2025-05-01	5.4800	5.4800	5.3500	5.4700	-3.527%	38	439	-87.386%
2025-04-30	5.9000	5.9000	5.6700	5.6700	+2.532%	3	435	-87.831%
2025-04-29	5.5300	5.5300	5.5300	5.5300	-2.982%	6	436	-87.523%
2025-04-28	5.5000	5.7500	5.5000	5.7000	+2.888%	4	430	-87.895%
2025-04-25	5.5400	5.5400	5.5400	5.5400	-0.360%	6	428	-87.545%
2025-04-24	5.8500	5.8500	5.5600	5.5600	-21.690%	90	434	-87.590%
2025-04-21	6.9500	7.1000	6.9500	7.1000	+3.801%	52	347	-90.282%
2025-04-16	6.7400	6.8700	6.7400	6.8400	+11.220%	9	346	-89.912%
2025-04-15	6.2000	6.2500	6.1000	6.1500	+0.820%	80	343	-88.780%
2025-04-14	6.1000	6.1000	6.1000	6.1000	-7.994%	1	267	-88.689%
2025-04-11	6.6300	6.6300	6.6300	6.6300	-5.286%	2	268	-89.593%
2025-04-10	7.0700	7.0700	7.0000	7.0000	+30.841%	44	268	-90.143%
2025-04-09	5.3500	5.3500	5.3500	5.3500	-27.703%	42	268	-87.103%
2025-04-08	6.3000	7.4000	6.3000	7.4000	+3.641%	13	268	-90.676%
2025-04-07	7.8000	7.8700	7.1200	7.1400	+7.046%	18	266	-90.336%
2025-04-04	6.6000	7.2000	6.6000	6.6700	+12.479%	60	253	-89.655%
2025-04-03	5.2900	5.9300	5.2900	5.9300	+26.170%	39	238	-88.364%
2025-04-02	4.9500	4.9500	4.7000	4.7000	-4.472%	3	201	-85.319%
2025-04-01	5.0000	5.0800	4.9200	4.9200	-4.466%	17	200	-85.976%
2025-03-31	5.0100	5.1500	4.9500	5.1500	+5.102%	95	186	-86.602%
2025-03-28	4.5000	4.9000	4.5000	4.9000	+16.114%	24	178	-85.918%
2025-03-21	4.3700	4.3700	4.2200	4.2200	+0.716%	182	168	-83.649%
2025-03-20	4.1900	4.1900	4.1900	4.1900	+2.195%	29	78	-83.532%
2025-03-17	4.1000	4.1000	4.1000	4.1000	-10.284%	3	54	-83.171%
2025-03-13	4.5700	4.5700	4.5700	4.5700	+1.556%	40	11	-84.902%
2025-03-12	4.4000	4.5000	4.4000	4.5000	0.000%	2	11	-84.667%
2025-03-11	5.0000	5.0000	4.5000	4.5000	+3.926%	12	11	-84.667%
2025-03-10	4.3300	4.3300	4.3300	4.3300	+4.337%	1	11	-84.065%
2025-03-07	4.1500	4.1500	4.1500	4.1500	+9.788%	8	10	-83.373%
2025-03-04	3.7800	3.7800	3.7800	3.7800	-8.916%	1	6	-81.746%
2025-03-03	4.1800	4.1800	4.1500	4.1500	0.000%	5	5	-83.373%