Dark

SOXL20270115P14
SOXL Jan 15 2027 14.00 Put (SOXL270115P00014000)
option OPRA

EOD

Jul 1, 2026

0.7800+18.182%(+0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7800	0.7800	0.7800	0.7800	+18.182%	10	664	0.000%
2026-06-30	0.6600	0.6600	0.6600	0.6600	-22.353%	1	654	+18.182%
2026-06-26	1.1600	1.1600	0.8300	0.8500	0.000%	6	655	-8.235%
2026-06-25	0.8000	0.9100	0.7300	0.8500	-19.048%	32	653	-8.235%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+19.318%	1	647	-25.714%
2026-06-23	0.9100	0.9100	0.8800	0.8800	+25.714%	3	646	-11.364%
2026-06-22	0.7900	0.7900	0.6000	0.7000	-10.256%	34	645	+11.429%
2026-06-17	0.7800	0.7800	0.7300	0.7800	+2.632%	3	613	0.000%
2026-06-16	0.7000	0.7900	0.7000	0.7600	0.000%	6	613	+2.632%
2026-06-15	0.7500	0.7900	0.7500	0.7600	-20.833%	3	612	+2.632%
2026-06-12	0.9600	0.9600	0.9600	0.9600	+23.077%	1	612	-18.750%
2026-06-11	1.0200	1.0200	0.7800	0.7800	-22.772%	142	612	0.000%
2026-06-10	1.1000	1.1000	1.0100	1.0100	-3.810%	4	478	-22.772%
2026-06-09	0.9600	1.0500	0.9600	1.0500	+22.093%	4	477	-25.714%
2026-06-05	0.8600	0.8600	0.8600	0.8600	+3.614%	10	474	-9.302%
2026-06-04	0.8300	0.8300	0.8300	0.8300	+5.063%	1	470	-6.024%
2026-06-03	0.7900	0.7900	0.7900	0.7900	+5.333%	2	471	-1.266%
2026-06-02	0.7800	0.7800	0.7500	0.7500	+4.167%	31	472	+4.000%
2026-05-29	0.7200	0.7200	0.7200	0.7200	+35.849%	1	441	+8.333%
2026-05-28	0.5800	0.7000	0.5300	0.5300	-26.389%	12	441	+47.170%
2026-05-27	0.7200	0.7200	0.7200	0.7200	+10.769%	13	442	+8.333%
2026-05-26	0.5100	0.6900	0.5100	0.6500	-7.143%	42	439	+20.000%
2026-05-21	0.7500	0.7500	0.7000	0.7000	-22.222%	21	438	+11.429%
2026-05-19	0.8500	0.9000	0.8500	0.9000	+23.288%	3	438	-13.333%
2026-05-14	0.7300	0.7300	0.7300	0.7300	+17.742%	1	439	+6.849%
2026-05-13	0.7900	0.7900	0.6000	0.6200	-28.736%	32	439	+25.806%
2026-05-12	0.8700	0.8700	0.8700	0.8700	+16.000%	1	439	-10.345%
2026-05-11	0.7200	0.7600	0.7200	0.7500	0.000%	4	439	+4.000%
2026-05-08	0.7100	0.7500	0.6900	0.7500	-5.063%	6	429	+4.000%
2026-05-07	0.8500	0.8500	0.7900	0.7900	-5.952%	4	431	-1.266%
2026-05-06	0.9000	0.9200	0.8100	0.8400	-2.326%	5	431	-7.143%
2026-05-05	0.9000	0.9000	0.8600	0.8600	-6.522%	4	431	-9.302%
2026-05-04	0.9200	0.9200	0.9200	0.9200	0.000%	39	431	-15.217%
2026-05-01	0.9200	0.9200	0.9200	0.9200	-13.208%	1	435	-15.217%
2026-04-30	1.0700	1.0700	1.0600	1.0600	+6.000%	2	435	-26.415%
2026-04-29	1.1200	1.1400	1.0000	1.0000	-15.254%	20	433	-22.000%
2026-04-28	1.1800	1.2000	1.1200	1.1800	+10.280%	14	430	-33.898%
2026-04-27	1.0800	1.0800	1.0700	1.0700	-2.727%	2	428	-27.103%
2026-04-24	1.2400	1.2400	1.1000	1.1000	-2.655%	36	427	-29.091%
2026-04-23	1.1100	1.1400	1.0000	1.1300	+0.893%	9	428	-30.973%
2026-04-22	1.1100	1.1600	1.1100	1.1200	-1.754%	16	433	-30.357%
2026-04-21	1.1300	1.2200	1.0900	1.1400	+0.885%	6	432	-31.579%
2026-04-17	1.1100	1.1300	1.1100	1.1300	-15.038%	23	432	-30.973%
2026-04-15	1.2500	1.3300	1.2500	1.3300	-5.000%	4	455	-41.353%
2026-04-10	1.4000	1.4000	1.3400	1.4000	+10.236%	3	454	-44.286%
2026-04-09	1.2700	1.2700	1.2700	1.2700	-20.126%	2	453	-38.583%
2026-04-08	1.5400	1.5900	1.4700	1.5900	-13.587%	11	453	-50.943%
2026-04-07	1.8400	1.8400	1.8400	1.8400	-8.911%	1	453	-57.609%
2026-04-06	1.8300	2.0200	1.8300	2.0200	-5.164%	16	454	-61.386%
2026-04-02	2.0100	2.1300	2.0000	2.1300	+4.926%	36	454	-63.380%
2026-04-01	1.9400	2.0300	1.9000	2.0300	-4.245%	21	454	-61.576%
2026-03-31	2.0400	2.2500	2.0400	2.1200	-16.863%	73	458	-63.208%
2026-03-30	2.2800	2.5500	2.2800	2.5500	+16.972%	37	450	-69.412%
2026-03-27	2.1000	2.2000	2.1000	2.1800	+3.810%	10	441	-64.220%
2026-03-26	1.9100	2.1400	1.9100	2.1000	+14.754%	29	441	-62.857%
2026-03-25	1.8300	1.8700	1.8300	1.8300	-1.613%	7	423	-57.377%
2026-03-24	1.9200	2.0200	1.8600	1.8600	+1.639%	29	424	-58.065%
2026-03-23	1.8300	1.8300	1.8300	1.8300	-8.500%	2	422	-57.377%
2026-03-20	2.1100	2.1100	2.0000	2.0000	+2.564%	2	421	-61.000%
2026-03-19	2.1000	2.1100	1.9500	1.9500	+4.278%	9	420	-60.000%
2026-03-17	1.9300	1.9500	1.8700	1.8700	-1.579%	6	420	-58.289%
2026-03-16	1.9500	1.9800	1.7500	1.9000	-12.442%	4	420	-58.947%
2026-03-12	2.0600	2.1700	2.0600	2.1700	+9.045%	4	415	-64.055%
2026-03-11	1.7800	2.0600	1.7800	1.9900	+3.646%	47	427	-60.804%
2026-03-10	1.9200	1.9200	1.9200	1.9200	-14.667%	5	419	-59.375%
2026-03-09	2.3000	2.3300	2.2300	2.2500	+12.500%	7	419	-65.333%
2026-03-06	1.8900	2.0000	1.8900	2.0000	+9.890%	2	419	-61.000%
2026-03-03	2.1700	2.1700	1.8200	1.8200	+5.814%	12	419	-57.143%
2026-03-02	1.7000	1.7800	1.5900	1.7200	+1.176%	4	417	-54.651%
2026-02-26	1.6700	1.7000	1.6600	1.7000	+3.030%	7	417	-54.118%
2026-02-25	1.6300	1.6600	1.5400	1.6500	-5.714%	5	420	-52.727%
2026-02-24	1.6300	1.7500	1.6300	1.7500	-4.891%	2	420	-55.429%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+7.602%	1	421	-57.609%
2026-02-20	1.9500	1.9600	1.6600	1.7100	+0.588%	8	422	-54.386%
2026-02-19	1.8000	1.8100	1.6500	1.7000	-3.409%	5	421	-54.118%
2026-02-18	1.7100	1.7600	1.7100	1.7600	-3.297%	2	420	-55.682%
2026-02-12	1.4200	1.8200	1.4200	1.8200	+7.692%	14	420	-57.143%
2026-02-11	2.0300	2.0300	1.6600	1.6900	-6.111%	3	419	-53.846%
2026-02-09	1.8700	1.8700	1.8000	1.8000	+5.882%	4	418	-56.667%
2026-02-06	1.9600	1.9800	1.6000	1.7000	-12.371%	19	416	-54.118%
2026-02-05	2.1200	2.1200	1.8500	1.9400	+6.593%	12	424	-59.794%
2026-02-04	1.9200	1.9600	1.7500	1.8200	+9.639%	5	433	-57.143%
2026-02-03	1.6600	1.6600	1.6600	1.6600	+12.925%	1	432	-53.012%
2026-02-02	1.4700	1.4700	1.4700	1.4700	-2.000%	1	433	-46.939%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	10	432	-48.000%
2026-01-28	1.4100	1.5400	1.3700	1.4000	+3.704%	14	442	-44.286%
2026-01-27	1.4700	1.4700	1.3500	1.3500	-8.163%	5	446	-42.222%
2026-01-26	1.4600	1.5300	1.2800	1.4700	-6.962%	8	448	-46.939%
2026-01-23	1.5900	1.5900	1.5000	1.5800	+15.328%	14	447	-50.633%
2026-01-22	1.6000	1.6000	1.3400	1.3700	-14.375%	41	444	-43.066%
2026-01-21	1.6000	1.6000	1.6000	1.6000	-15.789%	2	420	-51.250%
2026-01-20	1.9400	1.9400	1.9000	1.9000	+9.827%	2	421	-58.947%
2026-01-14	1.7300	1.7300	1.7300	1.7300	-5.978%	1	420	-54.913%
2026-01-12	1.8400	1.8400	1.8400	1.8400	-11.538%	22	420	-57.609%
2026-01-05	2.0800	2.0800	2.0800	2.0800	-1.887%	7	422	-62.500%
2026-01-02	2.1500	2.1900	2.1000	2.1200	-5.778%	54	422	-63.208%
2025-12-31	2.3100	2.3100	2.2500	2.2500	+0.897%	74	440	-65.333%
2025-12-30	2.2400	2.2700	2.2200	2.2300	-2.193%	165	440	-65.022%
2025-12-29	2.3900	2.3900	2.2800	2.2800	+3.167%	4	366	-65.789%
2025-12-26	2.2000	2.2200	2.2000	2.2100	-1.339%	4	364	-64.706%
2025-12-24	2.2000	2.2400	2.2000	2.2400	-3.448%	2	365	-65.179%
2025-12-19	2.3300	2.3300	2.3200	2.3200	-5.691%	2	365	-66.379%
2025-12-16	2.4600	2.4600	2.4600	2.4600	+14.419%	1	366	-68.293%
2025-12-15	2.3400	2.3400	2.1300	2.1500	-8.120%	3	365	-63.721%
2025-12-12	2.1600	2.4000	2.1500	2.3400	-0.426%	58	366	-66.667%
2025-12-11	2.1900	2.3500	2.1900	2.3500	+12.440%	2	362	-66.809%
2025-12-10	2.0900	2.0900	2.0900	2.0900	+4.500%	1	361	-62.679%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-25.926%	5	361	-61.000%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-9.091%	1	362	-71.111%
2025-11-24	2.9700	2.9700	2.9700	2.9700	-13.158%	1	362	-73.737%
2025-11-21	3.5000	3.5000	3.2900	3.4200	+18.339%	3	363	-77.193%
2025-11-19	2.8900	2.8900	2.8900	2.8900	+3.214%	26	361	-73.010%
2025-11-17	2.8000	2.8000	2.8000	2.8000	+3.704%	2	374	-72.143%
2025-11-04	2.3600	2.7000	2.3600	2.7000	+104.545%	2	374	-71.111%
2025-11-03	1.3200	1.3200	1.3200	1.3200	-22.353%	1	373	-40.909%
2025-10-29	1.7000	1.7000	1.7000	1.7000	-27.660%	1	373	-54.118%
2025-10-13	2.3500	2.3500	2.3500	2.3500	-12.963%	2	374	-66.809%
2025-10-10	2.7000	2.7000	2.7000	2.7000	+25.581%	2	376	-71.111%
2025-10-08	2.2000	2.2000	2.1500	2.1500	-7.328%	6	376	-63.721%
2025-10-07	2.3200	2.3200	2.3200	2.3200	+1.310%	1	378	-66.379%
2025-10-06	2.7500	2.7500	2.1700	2.2900	-4.583%	9	378	-65.939%
2025-10-03	2.4000	2.4000	2.4000	2.4000	+19.403%	1	386	-67.500%
2025-10-01	2.3500	2.3500	2.0100	2.0100	-22.692%	16	386	-61.194%
2025-09-30	2.4900	2.6000	2.4900	2.6000	+5.263%	68	390	-70.000%
2025-09-25	2.4700	2.4700	2.4700	2.4700	-1.200%	1	401	-68.421%
2025-09-19	2.4800	2.5400	2.3500	2.5000	+3.734%	13	401	-68.800%
2025-09-18	2.4300	2.4300	2.2500	2.4100	-8.712%	126	398	-67.635%
2025-09-17	2.6500	2.6500	2.6400	2.6400	-0.752%	2	424	-70.455%
2025-09-16	2.6000	2.7000	2.6000	2.6600	+2.703%	42	424	-70.677%
2025-09-15	2.5000	2.5900	2.5000	2.5900	-9.123%	23	426	-69.884%
2025-09-10	2.7600	2.8500	2.7600	2.8500	-1.724%	115	425	-72.632%
2025-09-08	2.9000	2.9000	2.9000	2.9000	-4.918%	1	310	-73.103%
2025-09-05	3.0600	3.0600	3.0500	3.0500	-7.576%	3	311	-74.426%
2025-09-02	3.1000	3.3000	3.1000	3.3000	+20.438%	16	312	-76.364%
2025-08-28	2.7400	2.7700	2.7000	2.7400	-5.517%	23	326	-71.533%
2025-08-27	2.9000	2.9000	2.9000	2.9000	-1.695%	5	328	-73.103%
2025-08-25	2.9500	2.9500	2.9500	2.9500	-13.235%	1	333	-73.559%
2025-08-20	3.1400	3.4400	3.1400	3.4000	+11.842%	11	334	-77.059%
2025-08-15	3.0300	3.0400	3.0300	3.0400	+5.190%	2	323	-74.342%
2025-08-14	2.8900	2.8900	2.8900	2.8900	+3.584%	1	322	-73.010%
2025-08-13	2.7900	2.7900	2.7900	2.7900	+0.360%	10	323	-72.043%
2025-08-12	3.0000	3.0000	2.7800	2.7800	-10.323%	3	313	-71.942%
2025-08-11	3.0700	3.1000	3.0700	3.1000	0.000%	3	316	-74.839%
2025-08-08	3.1000	3.1000	3.1000	3.1000	-8.284%	10	317	-74.839%
2025-08-06	3.3800	3.3800	3.3800	3.3800	-4.249%	4	307	-76.923%
2025-08-04	3.5300	3.5300	3.5300	3.5300	+16.887%	1	311	-77.904%
2025-07-31	3.0200	3.0200	3.0200	3.0200	+5.965%	1	310	-74.172%
2025-07-30	2.7800	2.8600	2.7800	2.8500	-2.397%	9	310	-72.632%
2025-07-29	2.8800	2.9200	2.7500	2.9200	-10.154%	6	317	-73.288%
2025-07-25	3.2000	3.2500	3.1500	3.2500	+2.201%	6	320	-76.000%
2025-07-18	3.1800	3.1800	3.1800	3.1800	-1.242%	4	319	-75.472%
2025-07-17	3.2200	3.2200	3.2200	3.2200	-6.122%	2	323	-75.776%
2025-07-16	3.0500	3.4300	3.0500	3.4300	+12.459%	9	323	-77.259%
2025-07-15	3.0400	3.0800	3.0400	3.0500	-3.175%	11	315	-74.426%
2025-07-14	3.1500	3.1500	3.1500	3.1500	+0.318%	1	319	-75.238%
2025-07-11	3.1400	3.1400	3.1400	3.1400	-0.317%	100	318	-75.159%
2025-07-10	3.1500	3.1500	3.1500	3.1500	-2.477%	10	370	-75.238%
2025-07-09	3.2300	3.2300	3.2300	3.2300	+2.540%	1	370	-75.851%
2025-07-08	3.2000	3.2000	3.1500	3.1500	-3.077%	50	370	-75.238%
2025-07-03	3.2500	3.2600	3.2500	3.2500	-1.515%	16	335	-76.000%
2025-07-02	3.7500	3.7500	3.3000	3.3000	-4.348%	13	335	-76.364%
2025-07-01	3.6000	3.6000	3.4500	3.4500	+2.679%	9	337	-77.391%
2025-06-27	3.4000	3.4000	3.3600	3.3600	-1.176%	31	330	-76.786%
2025-06-26	3.4500	3.4500	3.4000	3.4000	-4.225%	15	327	-77.059%
2025-06-25	3.5500	3.5500	3.5500	3.5500	-0.838%	16	337	-78.028%
2025-06-24	3.6500	3.6500	3.5800	3.5800	-9.367%	16	352	-78.212%
2025-06-23	3.9500	3.9500	3.9500	3.9500	0.000%	11	341	-80.253%
2025-06-20	3.9500	3.9500	3.9500	3.9500	+0.765%	2	340	-80.253%
2025-06-18	3.9500	3.9500	3.9200	3.9200	+16.667%	2	338	-80.102%
2025-06-17	3.6000	3.6000	3.3600	3.3600	-8.943%	30	338	-76.786%
2025-06-16	3.9600	3.9600	3.6900	3.6900	-6.818%	36	339	-78.862%
2025-06-12	3.7000	4.2500	3.7000	3.9600	+1.538%	90	337	-80.303%
2025-06-11	3.7100	3.9000	3.7100	3.9000	+3.175%	7	337	-80.000%
2025-06-10	3.9000	3.9000	3.7800	3.7800	-4.304%	15	337	-79.365%
2025-06-09	4.1700	4.1700	3.9500	3.9500	-7.059%	112	345	-80.253%
2025-06-06	4.2300	4.2500	4.2200	4.2500	-2.299%	42	348	-81.647%
2025-06-05	4.2100	4.3500	4.2000	4.3500	+1.163%	36	348	-82.069%
2025-06-04	4.3000	4.3000	4.3000	4.3000	-3.371%	11	376	-81.860%
2025-06-03	4.5200	4.5200	4.4500	4.4500	-7.292%	7	376	-82.472%
2025-06-02	4.8800	4.8800	4.8000	4.8000	-4.950%	3	382	-83.750%
2025-05-30	4.9000	5.1000	4.9000	5.0500	+3.061%	176	384	-84.554%
2025-05-28	4.8000	4.9000	4.8000	4.9000	+1.449%	8	381	-84.082%
2025-05-27	4.8300	4.8300	4.7900	4.8300	-8.868%	8	378	-83.851%
2025-05-23	5.3400	5.3400	5.3000	5.3000	+6.000%	6	374	-85.283%
2025-05-22	4.8000	5.0000	4.8000	5.0000	+2.041%	2	374	-84.400%
2025-05-21	4.6700	4.9100	4.5600	4.9000	+4.255%	37	373	-84.082%
2025-05-20	4.7000	4.7000	4.7000	4.7000	+4.444%	1	338	-83.404%
2025-05-19	4.5000	4.5000	4.5000	4.5000	+2.041%	30	338	-82.667%
2025-05-15	4.3000	4.4100	4.3000	4.4100	+2.558%	3	338	-82.313%
2025-05-14	4.2500	4.3200	4.2500	4.3000	-1.602%	8	335	-81.860%
2025-05-13	4.2300	4.3700	4.2300	4.3700	-3.104%	7	335	-82.151%
2025-05-12	4.6500	4.6800	4.5100	4.5100	-16.636%	16	335	-82.705%
2025-05-09	5.3500	5.4100	5.3300	5.4100	0.000%	42	331	-85.582%
2025-05-08	5.6000	5.6000	5.4100	5.4100	-9.833%	47	331	-85.582%
2025-05-06	6.0000	6.1500	5.9500	6.0000	+3.986%	36	292	-87.000%
2025-05-05	5.7700	5.7700	5.7700	5.7700	+3.036%	16	299	-86.482%
2025-05-02	5.5000	5.6000	5.5000	5.6000	-8.197%	22	283	-86.071%
2025-05-01	6.1000	6.1000	6.1000	6.1000	-5.864%	1	272	-87.213%
2025-04-30	6.6500	6.6500	6.4800	6.4800	+5.366%	9	272	-87.963%
2025-04-29	6.1500	6.1500	6.1500	6.1500	-3.906%	5	277	-87.317%
2025-04-28	6.4000	6.4000	6.4000	6.4000	+5.785%	1	282	-87.813%
2025-04-25	6.0500	6.0500	6.0500	6.0500	-2.733%	2	283	-87.107%
2025-04-24	6.5000	6.5000	6.2200	6.2200	-8.529%	3	284	-87.460%
2025-04-23	6.8000	6.8000	6.8000	6.8000	-8.725%	3	283	-88.529%
2025-04-22	7.4500	7.4500	7.4500	7.4500	+2.055%	2	283	-89.530%
2025-04-17	7.3000	7.3000	7.3000	7.3000	-2.013%	3	278	-89.315%
2025-04-16	7.4500	7.4500	7.4500	7.4500	+9.559%	2	278	-89.530%
2025-04-14	6.8000	6.8000	6.8000	6.8000	-7.357%	8	278	-88.529%
2025-04-11	7.6300	7.6800	7.3400	7.3400	+6.841%	32	270	-89.373%
2025-04-10	6.9500	6.9500	6.8700	6.8700	-13.585%	10	256	-88.646%
2025-04-07	8.6300	8.6300	7.4900	7.9500	+0.506%	99	256	-90.189%
2025-04-04	7.5700	7.9500	7.3400	7.9100	+18.947%	60	215	-90.139%
2025-04-03	6.0700	6.6500	6.0700	6.6500	+26.667%	35	200	-88.271%
2025-04-02	5.2500	5.2500	5.2500	5.2500	-6.584%	1	189	-85.143%
2025-04-01	5.4000	5.6200	5.4000	5.6200	-2.261%	11	190	-86.121%
2025-03-31	5.7000	5.7500	5.7000	5.7500	+6.089%	12	184	-86.435%
2025-03-28	5.4000	5.4200	5.4000	5.4200	+7.327%	62	172	-85.609%
2025-03-27	5.0500	5.0500	5.0500	5.0500	+4.339%	100	141	-84.554%
2025-03-26	4.8400	4.8400	4.8400	4.8400	+9.751%	1	41	-83.884%
2025-03-25	4.4100	4.4100	4.4100	4.4100	-10.000%	35	40	-82.313%
2025-03-21	4.9000	4.9000	4.9000	4.9000	-5.222%	2	5	-84.082%
2025-03-10	5.0900	5.1700	5.0900	5.1700	+4.024%	3	4	-84.913%
2025-03-06	4.9700	4.9700	4.9700	4.9700	0.000%	1	1	-84.306%