Dark

SOXL20270115P29
SOXL Jan 15 2027 29.00 Put (SOXL270115P00029000)
option OPRA

EOD

Jul 1, 2026

2.92+17.269%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.9200	2.9200	2.9200	2.9200	+17.269%	2	706	0.000%
2026-06-30	2.6900	2.6900	2.4900	2.4900	-15.593%	3	706	+17.269%
2026-06-29	3.0000	3.0000	2.9500	2.9500	-0.673%	2	706	-1.017%
2026-06-25	2.9700	3.1200	2.9300	2.9700	-7.188%	222	706	-1.684%
2026-06-24	3.0400	3.2700	3.0300	3.2000	+2.564%	142	665	-8.750%
2026-06-23	2.8000	3.2800	2.8000	3.1200	+20.463%	414	665	-6.410%
2026-06-18	2.5900	2.5900	2.5900	2.5900	-22.687%	5	839	+12.741%
2026-06-12	3.3500	3.3500	3.3500	3.3500	-1.471%	1	839	-12.836%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-2.857%	4	839	-14.118%
2026-06-10	3.5000	3.5000	3.5000	3.5000	0.000%	1	835	-16.571%
2026-06-09	3.0700	3.6000	3.0700	3.5000	+39.442%	13	834	-16.571%
2026-06-04	2.8500	2.8500	2.5100	2.5100	+4.149%	7	829	+16.335%
2026-06-02	2.4100	2.4100	2.4100	2.4100	-5.118%	4	832	+21.162%
2026-06-01	2.5900	2.6300	2.2000	2.5400	+2.834%	10	836	+14.961%
2026-05-22	2.5700	2.5700	2.4700	2.4700	-7.143%	6	838	+18.219%
2026-05-21	2.6600	2.6600	2.6600	2.6600	-11.333%	5	842	+9.774%
2026-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	842	-2.667%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+1.010%	1	844	-2.667%
2026-05-15	2.9100	2.9700	2.9100	2.9700	+1.020%	3	844	-1.684%
2026-05-12	2.8500	3.0600	2.8500	2.9400	+5.000%	10	843	-0.680%
2026-05-08	2.7000	2.8000	2.7000	2.8000	-4.437%	5	839	+4.286%
2026-05-06	2.9300	2.9300	2.9300	2.9300	-1.678%	1	839	-0.341%
2026-05-05	2.9800	2.9800	2.9800	2.9800	-19.459%	1	839	-2.013%
2026-05-04	3.7000	3.7000	3.7000	3.7000	+20.915%	1	840	-21.081%
2026-05-01	3.0600	3.0600	3.0600	3.0600	-2.857%	1	840	-4.575%
2026-04-30	3.6400	3.6400	3.1500	3.1500	-11.268%	2	840	-7.302%
2026-04-29	3.7200	3.7200	3.5200	3.5500	+2.899%	8	839	-17.746%
2026-04-24	3.4500	3.6500	3.3200	3.4500	-0.862%	15	837	-15.362%
2026-04-23	3.3500	3.4800	3.3500	3.4800	-5.946%	2	835	-16.092%
2026-04-22	3.8800	3.8800	3.6500	3.7000	-2.632%	22	835	-21.081%
2026-04-21	3.8400	3.8400	3.8000	3.8000	-2.062%	11	843	-23.158%
2026-04-20	3.9500	3.9500	3.8500	3.8800	-6.954%	29	843	-24.742%
2026-04-17	3.9300	4.1700	3.9300	4.1700	-5.011%	25	835	-29.976%
2026-04-15	4.3900	4.3900	4.3900	4.3900	+2.810%	1	825	-33.485%
2026-04-14	4.3800	4.4500	4.2700	4.2700	-19.282%	3	826	-31.616%
2026-04-08	5.2900	5.2900	5.2900	5.2900	-20.690%	1	828	-44.802%
2026-04-06	6.6700	6.6700	6.6700	6.6700	-20.120%	1	828	-56.222%
2026-03-31	8.1500	8.3500	8.1000	8.3500	-7.222%	42	829	-65.030%
2026-03-30	8.5500	9.0000	8.5500	9.0000	+22.449%	3	838	-67.556%
2026-03-20	7.3500	7.3500	7.3500	7.3500	+8.889%	2	837	-60.272%
2026-03-19	6.8100	6.9000	6.7500	6.7500	+1.504%	8	837	-56.741%
2026-03-17	6.9000	6.9000	6.6500	6.6500	-3.623%	2	835	-56.090%
2026-03-11	7.5500	7.5500	6.9000	6.9000	-13.208%	57	836	-57.681%
2026-03-09	8.0000	8.2500	7.9500	7.9500	-0.625%	12	853	-63.270%
2026-03-06	7.5000	8.0000	7.5000	8.0000	+9.589%	4	854	-63.500%
2026-03-05	7.3000	7.3000	7.3000	7.3000	+9.445%	1	852	-60.000%
2026-03-04	6.9000	6.9000	6.6700	6.6700	-3.333%	2	851	-56.222%
2026-03-03	7.2000	7.3000	6.9000	6.9000	+11.111%	3	850	-57.681%
2026-02-27	6.2100	6.2100	6.2100	6.2100	+7.626%	2	849	-52.979%
2026-02-25	5.7000	5.7700	5.7000	5.7700	-1.704%	2	851	-49.393%
2026-02-24	5.8700	5.8700	5.8700	5.8700	+6.727%	1	851	-50.256%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-12.698%	1	850	-46.909%
2026-02-20	6.6100	6.6100	6.3000	6.3000	-7.353%	2	851	-53.651%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+10.930%	1	850	-57.059%
2026-02-11	6.2000	6.2000	6.1300	6.1300	-1.129%	7	850	-52.365%
2026-02-09	6.1500	6.2000	6.1500	6.2000	-6.767%	2	845	-52.903%
2026-02-06	6.6500	6.6500	6.6500	6.6500	-11.569%	2	845	-56.090%
2026-02-05	7.2000	7.5200	7.2000	7.5200	+5.767%	3	845	-61.170%
2026-02-04	6.8000	7.5000	6.8000	7.1100	+14.677%	18	847	-58.931%
2026-02-03	6.2000	6.2000	6.2000	6.2000	+11.111%	1	845	-52.903%
2026-01-30	5.7500	5.7500	5.3500	5.5800	-1.587%	42	846	-47.670%
2026-01-29	5.7100	5.7100	5.6700	5.6700	+3.467%	2	865	-48.501%
2026-01-28	5.4800	5.4800	5.4800	5.4800	-3.860%	5	930	-46.715%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-2.564%	10	930	-48.772%
2026-01-21	6.0000	6.0000	5.8500	5.8500	-1.681%	6	940	-50.085%
2026-01-20	6.0200	6.0200	5.9500	5.9500	-5.556%	5	940	-50.924%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+6.780%	1	937	-53.651%
2026-01-15	5.9000	5.9000	5.9000	5.9000	-7.233%	2	937	-50.508%
2026-01-13	6.3600	6.3600	6.3600	6.3600	-11.049%	1	939	-54.088%
2026-01-08	7.2000	7.2500	7.1000	7.1500	+4.076%	33	938	-59.161%
2026-01-06	7.0000	7.0000	6.8000	6.8700	-6.403%	31	939	-57.496%
2026-01-05	7.1900	8.1500	7.1500	7.3400	-3.038%	8	945	-60.218%
2026-01-02	7.9300	7.9300	7.4000	7.5700	-6.312%	17	949	-61.427%
2025-12-31	8.1500	8.1500	8.0300	8.0800	+0.874%	3	940	-63.861%
2025-12-29	8.3000	8.3000	8.0100	8.0100	+0.125%	8	940	-63.546%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-1.235%	1	943	-63.500%
2025-12-24	7.8800	8.1700	7.8800	8.1000	-11.475%	7	947	-63.951%
2025-12-19	8.6400	9.1500	8.6300	9.1500	+5.780%	193	947	-68.087%
2025-12-18	9.9000	9.9000	8.6500	8.6500	-11.645%	8	916	-66.243%
2025-12-17	9.9000	10.5000	9.7500	9.7900	+11.631%	67	922	-70.174%
2025-12-16	8.7400	8.7700	8.7400	8.7700	+0.114%	2	935	-66.705%
2025-12-15	8.7000	8.8200	8.7000	8.7600	+1.272%	3	936	-66.667%
2025-12-12	8.6500	8.6500	8.6500	8.6500	+7.453%	4	937	-66.243%
2025-12-09	8.0500	8.0500	8.0500	8.0500	-2.542%	1	941	-63.727%
2025-12-04	8.2600	8.2600	8.2600	8.2600	-5.708%	1	941	-64.649%
2025-12-03	8.7600	8.7600	8.7600	8.7600	+2.456%	2	941	-66.667%
2025-12-02	8.6100	8.6100	8.5500	8.5500	-7.568%	3	942	-65.848%
2025-12-01	9.2500	9.2500	9.2500	9.2500	+0.325%	1	942	-68.432%
2025-11-26	9.5300	9.5300	9.2200	9.2200	-5.436%	2	945	-68.330%
2025-11-24	9.7500	9.7500	9.7500	9.7500	-17.998%	4	945	-70.051%
2025-11-21	11.0100	11.8900	11.0100	11.8900	+6.541%	21	945	-75.442%
2025-11-20	11.0000	11.1600	11.0000	11.1600	+6.286%	3	925	-73.835%
2025-11-19	10.2500	10.5000	10.2500	10.5000	-1.593%	2	927	-72.190%
2025-11-18	10.1900	10.6700	10.1900	10.6700	+15.351%	16	928	-72.634%
2025-11-13	9.2500	9.2500	9.2500	9.2500	+6.936%	1	943	-68.432%
2025-11-12	8.7000	8.7000	8.6500	8.6500	-8.947%	4	946	-66.243%
2025-11-07	9.5000	9.5000	9.5000	9.5000	+10.852%	1	944	-69.263%
2025-11-06	8.5700	8.5700	8.5700	8.5700	+7.125%	1	944	-65.928%
2025-11-05	8.5500	8.5500	8.0000	8.0000	+6.667%	6	944	-63.500%
2025-11-03	7.5300	7.5300	7.5000	7.5000	-4.580%	3	942	-61.067%
2025-10-31	7.5700	7.8600	7.5700	7.8600	+3.694%	20	942	-62.850%
2025-10-30	7.5800	7.5800	7.5800	7.5800	+2.019%	1	962	-61.478%
2025-10-29	7.4300	7.4300	7.4300	7.4300	-7.125%	1	962	-60.700%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-3.030%	4	966	-63.500%
2025-10-24	8.3800	8.4000	8.2500	8.2500	-1.786%	17	966	-64.606%
2025-10-20	8.4000	8.4000	8.4000	8.4000	-0.826%	1	967	-65.238%
2025-10-16	8.5900	8.5900	8.4700	8.4700	-3.089%	3	966	-65.525%
2025-10-15	8.7400	8.7400	8.7400	8.7400	-1.019%	3	967	-66.590%
2025-10-13	8.8300	8.8300	8.8300	8.8300	-10.808%	1	967	-66.931%
2025-10-10	9.0000	9.9000	9.0000	9.9000	+22.981%	13	966	-70.505%
2025-10-09	8.0500	8.0500	8.0500	8.0500	+2.417%	1	966	-63.727%
2025-10-08	7.9500	7.9800	7.8600	7.8600	-7.202%	9	967	-62.850%
2025-10-07	8.4700	8.4700	8.4700	8.4700	+6.675%	1	966	-65.525%
2025-10-06	8.1000	8.1000	7.8500	7.9400	-1.366%	5	966	-63.224%
2025-10-03	7.9500	8.0500	7.9500	8.0500	-1.227%	4	971	-63.727%
2025-10-02	8.2100	8.2500	8.1500	8.1500	-5.998%	46	971	-64.172%
2025-10-01	8.6200	8.7100	8.6200	8.6700	-1.589%	84	1,014	-66.321%
2025-09-30	8.9000	8.9000	8.8100	8.8100	+2.086%	13	1,031	-66.856%
2025-09-29	8.6100	8.6500	8.5800	8.6300	-2.815%	80	1,027	-66.165%
2025-09-26	8.8500	8.8800	8.8500	8.8800	-2.951%	2	998	-67.117%
2025-09-24	8.7200	9.1500	8.7200	9.1500	+4.333%	50	998	-68.087%
2025-09-23	8.5700	8.7900	8.5700	8.7700	+2.214%	46	992	-66.705%
2025-09-22	8.7000	8.7000	8.5300	8.5800	-2.166%	149	991	-65.967%
2025-09-18	8.4100	8.9900	8.4100	8.7700	-7.392%	29	992	-66.705%
2025-09-17	9.4700	9.4700	9.4700	9.4700	+0.212%	1	970	-69.166%
2025-09-16	9.3500	9.6400	9.3500	9.4500	-1.047%	170	969	-69.101%
2025-09-15	9.8400	9.8400	9.4000	9.5500	-1.951%	58	971	-69.424%
2025-09-12	9.8000	9.8700	9.6600	9.7400	-0.511%	165	962	-70.021%
2025-09-11	9.7500	9.8100	9.7500	9.7900	-3.069%	127	884	-70.174%
2025-09-10	9.8700	10.1000	9.8000	10.1000	-1.942%	7	757	-71.089%
2025-09-09	10.3000	10.4000	10.3000	10.3000	0.000%	9	759	-71.650%
2025-09-08	10.3000	10.3000	10.2500	10.3000	-3.286%	166	760	-71.650%
2025-09-05	10.6000	10.7000	10.5600	10.6500	-0.560%	10	788	-72.582%
2025-08-29	10.3000	10.7100	10.3000	10.7100	+8.731%	18	763	-72.736%
2025-08-28	9.8500	9.9700	9.7000	9.8500	-2.282%	176	763	-70.355%
2025-08-26	10.1500	10.2000	10.0800	10.0800	-1.659%	7	603	-71.032%
2025-08-25	10.2000	10.4600	10.2000	10.2500	+0.392%	9	602	-71.512%
2025-08-22	10.2000	10.2500	10.2000	10.2100	-11.372%	5	598	-71.401%
2025-08-20	11.3000	11.5200	11.3000	11.5200	+11.304%	11	599	-74.653%
2025-08-19	10.3500	10.3500	10.3500	10.3500	-0.672%	1	589	-71.787%
2025-08-18	10.3300	10.4200	10.2500	10.4200	+2.157%	3	589	-71.977%
2025-08-15	9.9500	10.2000	9.9500	10.2000	+5.155%	3	586	-71.373%
2025-08-14	10.0800	10.1000	9.7000	9.7000	-2.708%	56	584	-69.897%
2025-08-13	9.8000	10.0000	9.5000	9.9700	-0.796%	38	565	-70.712%
2025-08-12	10.2500	10.2500	10.0500	10.0500	-10.667%	2	558	-70.945%
2025-08-05	11.2500	11.2500	11.2500	11.2500	+12.164%	2	558	-74.044%
2025-07-30	10.0000	10.0300	10.0000	10.0300	-3.092%	8	556	-70.887%
2025-07-29	9.8700	10.3500	9.8700	10.3500	-8.000%	3	549	-71.787%
2025-07-25	11.2500	11.2500	11.2500	11.2500	+0.897%	1	548	-74.044%
2025-07-23	11.1500	11.1500	11.1500	11.1500	+1.364%	52	547	-73.812%
2025-07-22	11.1500	11.1500	11.0000	11.0000	+6.280%	2	532	-73.455%
2025-07-21	10.4200	10.4200	10.3000	10.3500	-2.542%	6	532	-71.787%
2025-07-18	10.7700	10.7700	10.6200	10.6200	-5.684%	5	529	-72.505%
2025-07-16	11.3000	11.4500	11.2600	11.2600	+3.114%	7	528	-74.067%
2025-07-14	11.0300	11.0300	10.9200	10.9200	-2.063%	2	521	-73.260%
2025-07-09	11.0000	11.1500	11.0000	11.1500	-3.043%	7	521	-73.812%
2025-07-07	11.5000	11.5000	11.5000	11.5000	+2.222%	2	515	-74.609%
2025-07-03	11.2500	11.2500	11.2500	11.2500	-0.442%	1	516	-74.044%
2025-07-02	11.3000	11.3000	11.3000	11.3000	-0.441%	2	516	-74.159%
2025-06-27	11.4300	11.4300	11.3500	11.3500	-1.390%	3	514	-74.273%
2025-06-26	11.7200	11.7200	11.4900	11.5100	-7.920%	13	514	-74.631%
2025-06-10	12.5000	12.5000	12.5000	12.5000	-17.054%	1	517	-76.640%
2025-05-28	15.0700	15.0700	15.0700	15.0700	+3.788%	1	518	-80.624%
2025-05-16	14.5200	14.5200	14.5200	14.5200	-14.488%	2	517	-79.890%
2025-05-08	16.9800	16.9800	16.9800	16.9800	-8.266%	3	518	-82.803%
2025-04-24	18.5100	18.5100	18.5100	18.5100	-6.088%	1	515	-84.225%
2025-04-14	19.7100	19.7100	19.7100	19.7100	-0.455%	1	516	-85.185%
2025-04-10	19.8000	19.8000	19.8000	19.8000	+10.306%	1	515	-85.253%
2025-04-09	20.9300	20.9300	17.9500	17.9500	-14.848%	3	514	-83.733%
2025-04-07	21.1000	21.1000	21.0500	21.0800	-0.142%	66	531	-86.148%
2025-04-04	20.5100	21.1100	20.5100	21.1100	+11.281%	342	531	-86.168%
2025-04-03	18.7100	18.9700	18.7000	18.9700	+10.936%	3	702	-84.607%
2025-03-31	16.8700	17.1000	16.8700	17.1000	+15.932%	3	702	-82.924%
2025-03-18	14.7500	14.7500	14.7500	14.7500	+2.431%	1	701	-80.203%
2025-03-17	14.4000	14.4000	14.4000	14.4000	-6.796%	1	700	-79.722%
2025-03-10	15.4500	15.4500	15.4500	15.4500	+6.846%	1	699	-81.100%
2025-03-04	14.4600	14.4600	14.4600	14.4600	+6.324%	1	699	-79.806%
2025-02-28	13.6000	13.6000	13.6000	13.6000	+7.510%	2	699	-78.529%
2025-02-25	12.6500	12.6500	12.6500	12.6500	+17.674%	1	698	-76.917%
2025-02-19	10.7500	10.7500	10.7500	10.7500	-3.153%	1	698	-72.837%
2025-02-18	11.1000	11.1000	11.1000	11.1000	-6.957%	1	699	-73.694%
2025-02-13	12.6500	12.6500	11.9300	11.9300	-5.692%	30	700	-75.524%
2025-02-03	12.6500	12.6500	12.6500	12.6500	+2.846%	2	700	-76.917%
2025-01-30	12.3000	12.3000	12.3000	12.3000	-5.385%	1	701	-76.260%
2025-01-28	13.0000	13.0000	13.0000	13.0000	-4.762%	1	701	-77.538%
2025-01-27	13.0300	13.6500	13.0300	13.6500	+35.149%	2	701	-78.608%
2025-01-24	10.1000	10.1000	10.1000	10.1000	-1.463%	1,000	700	-71.089%
2025-01-22	10.3000	10.3500	10.2500	10.2500	-6.818%	10	300	-71.512%
2025-01-06	11.1000	11.1000	11.0000	11.0000	-4.762%	3	295	-73.455%
2024-12-27	11.5500	11.5500	11.5500	11.5500	+5.672%	10	295	-74.719%
2024-12-26	11.5000	11.5000	10.9300	10.9300	-7.373%	17	300	-73.285%
2024-12-24	11.8000	11.8000	11.8000	11.8000	+1.288%	2	300	-75.254%
2024-12-23	11.8800	11.8800	11.6500	11.6500	-7.832%	5	300	-74.936%
2024-12-19	12.4900	12.7000	12.4900	12.6400	+14.909%	17	298	-76.899%
2024-12-18	11.1000	11.1000	11.0000	11.0000	-5.172%	2	287	-73.455%
2024-12-17	11.6000	11.6000	11.6000	11.6000	+3.571%	5	286	-74.828%
2024-12-13	11.2000	11.2000	11.2000	11.2000	-8.272%	2	285	-73.929%
2024-12-12	11.9700	12.2100	11.9700	12.2100	+5.259%	4	286	-76.085%
2024-12-11	11.6500	11.9900	11.6000	11.6000	0.000%	37	289	-74.828%
2024-12-09	11.7000	11.7000	11.5200	11.6000	+1.399%	33	294	-74.828%
2024-12-06	11.5000	11.5000	11.4000	11.4400	-0.522%	8	305	-74.476%
2024-12-05	11.5000	11.5000	11.5000	11.5000	0.000%	1	305	-74.609%
2024-12-03	11.5000	11.5000	11.5000	11.5000	+1.860%	6	305	-74.609%
2024-12-02	11.2300	11.2900	11.2300	11.2900	-1.826%	113	305	-74.136%
2024-11-26	11.5000	11.5000	11.5000	11.5000	-2.211%	1	193	-74.609%
2024-11-25	11.6000	11.7600	11.6000	11.7600	+0.513%	114	192	-75.170%
2024-11-22	11.8400	11.8400	11.7000	11.7000	-3.306%	20	78	-75.043%
2024-11-21	12.1000	12.1000	12.1000	12.1000	-3.432%	1	72	-75.868%
2024-11-20	12.5300	12.5300	12.5300	12.5300	-0.159%	2	72	-76.696%
2024-11-15	12.5500	12.5500	12.5500	12.5500	+8.941%	148	72	-76.733%
2024-11-14	11.6600	11.6600	11.5200	11.5200	-1.623%	12	95	-74.653%
2024-11-13	11.4500	11.7100	11.4500	11.7100	+6.648%	79	93	-75.064%
2024-11-11	10.9800	10.9800	10.9800	10.9800	+5.374%	1	33	-73.406%
2024-11-08	10.4000	10.4200	10.4000	10.4200	+1.461%	4	33	-71.977%
2024-11-07	10.2000	10.2700	10.2000	10.2700	-5.780%	4	32	-71.568%
2024-11-06	10.9000	10.9000	10.9000	10.9000	-6.034%	1	32	-73.211%
2024-11-05	11.6000	11.6000	11.6000	11.6000	-1.108%	1	32	-74.828%
2024-11-04	11.7300	11.7300	11.7300	11.7300	-3.852%	1	31	-75.107%
2024-10-31	11.9500	12.3500	11.6000	12.2000	+11.416%	50	31	-76.066%
2024-10-30	10.9500	10.9500	10.9500	10.9500	-8.368%	1	3	-73.333%
2024-10-04	11.9500	11.9500	11.9500	11.9500	+4.549%	2	2	-75.565%
2024-09-23	11.4300	11.4300	11.4300	11.4300	0.000%	1	1	-74.453%