Dark

SOXL20270115P31
SOXL Jan 15 2027 31.00 Put (SOXL270115P00031000)
option OPRA

EOD

Jul 1, 2026

3.10+0.977%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1000	3.1000	3.1000	3.1000	+0.977%	2	683	0.000%
2026-06-30	3.0700	3.0700	3.0700	3.0700	-13.521%	1	681	+0.977%
2026-06-24	3.7000	3.7000	3.5500	3.5500	+12.698%	2	681	-12.676%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+10.526%	1	682	-1.587%
2026-06-22	2.8500	2.8800	2.8500	2.8500	-11.491%	14	682	+8.772%
2026-06-18	3.2200	3.2200	3.2200	3.2200	+10.653%	1	683	-3.727%
2026-06-15	3.8500	3.8500	2.9100	2.9100	-16.857%	3	683	+6.529%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+22.807%	1	683	-11.429%
2026-05-22	2.8600	2.9100	2.8500	2.8500	-2.062%	9	682	+8.772%
2026-05-21	2.9100	2.9100	2.9100	2.9100	-14.663%	1	688	+6.529%
2026-05-15	3.5000	3.5500	3.4000	3.4100	+7.911%	20	688	-9.091%
2026-05-06	3.2200	3.6000	3.1300	3.1600	-4.819%	13	685	-1.899%
2026-05-05	3.3500	3.4000	3.3000	3.3200	-3.488%	24	678	-6.627%
2026-05-04	3.5000	3.5500	3.4400	3.4400	-1.994%	9	682	-9.884%
2026-04-30	3.5100	3.5100	3.5100	3.5100	-5.135%	1	683	-11.681%
2026-04-29	4.0000	4.0400	3.6800	3.7000	-12.322%	6	683	-16.216%
2026-04-28	4.2900	4.2900	4.2200	4.2200	+8.205%	2	683	-26.540%
2026-04-24	3.9000	4.0600	3.6800	3.9000	-2.500%	13	682	-20.513%
2026-04-23	3.8200	4.2900	3.8200	4.0000	-3.614%	17	687	-22.500%
2026-04-22	4.1500	4.1500	3.9900	4.1500	-1.190%	44	694	-25.301%
2026-04-21	4.1200	4.3000	4.1200	4.2000	-3.448%	9	685	-26.190%
2026-04-20	4.5200	4.5200	4.3500	4.3500	-2.685%	2	685	-28.736%
2026-04-17	4.4700	4.4700	4.4700	4.4700	-9.697%	5	685	-30.649%
2026-04-16	4.9500	4.9500	4.9500	4.9500	+6.452%	1	690	-37.374%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-4.517%	1	691	-33.333%
2026-04-14	5.0100	5.0100	4.8700	4.8700	-15.304%	3	690	-36.345%
2026-04-13	5.7500	5.7500	5.7500	5.7500	-2.542%	1	691	-46.087%
2026-04-09	5.7000	5.9000	5.7000	5.9000	-2.479%	2	690	-47.458%
2026-04-08	6.1000	6.1000	5.7500	6.0500	-20.079%	112	689	-48.760%
2026-04-06	7.5400	7.5700	7.5400	7.5700	-5.019%	3	753	-59.049%
2026-04-02	7.9700	7.9700	7.9700	7.9700	-9.842%	20	733	-61.104%
2026-03-31	8.8400	8.8400	8.8400	8.8400	-11.600%	1	733	-64.932%
2026-03-30	8.8800	10.0000	8.7300	10.0000	+30.719%	7	732	-69.000%
2026-03-17	7.6000	7.6500	7.6000	7.6500	-5.672%	2	726	-59.477%
2026-03-13	8.2000	8.2000	8.0700	8.1100	+4.108%	5	724	-61.776%
2026-03-11	7.7900	7.7900	7.7900	7.7900	+3.867%	1	726	-60.205%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-9.856%	1	726	-58.667%
2026-03-09	8.6600	9.2000	8.3200	8.3200	-5.455%	18	726	-62.740%
2026-03-06	8.8000	8.8000	8.8000	8.8000	+7.975%	12	731	-64.773%
2026-03-05	7.4000	8.3000	7.4000	8.1500	+24.427%	9	719	-61.963%
2026-02-26	6.5500	6.5500	6.5500	6.5500	+9.715%	2	719	-52.672%
2026-02-25	5.9700	5.9700	5.9700	5.9700	-10.226%	1	716	-48.074%
2026-02-24	6.5600	6.7000	6.5600	6.6500	-14.744%	5	716	-53.383%
2026-02-04	7.4500	7.8000	7.4500	7.8000	+16.942%	3	717	-60.256%
2026-01-30	6.6700	6.6700	6.6700	6.6700	+7.407%	1	715	-53.523%
2026-01-29	6.2100	6.2100	6.2100	6.2100	+6.518%	2	715	-50.081%
2026-01-28	5.8300	5.8300	5.8300	5.8300	-7.753%	1	717	-46.827%
2026-01-27	6.3200	6.3200	6.3200	6.3200	+1.935%	1	718	-50.949%
2026-01-22	6.2000	6.2000	6.2000	6.2000	-3.876%	5	718	-50.000%
2026-01-21	6.4500	6.4500	6.4500	6.4500	-3.008%	1	713	-51.938%
2026-01-20	6.6500	6.6500	6.6500	6.6500	-1.917%	1	714	-53.383%
2026-01-16	6.7800	6.7800	6.7800	6.7800	+1.194%	1	714	-54.277%
2026-01-15	6.8900	6.8900	6.5800	6.7000	-11.023%	9	714	-53.731%
2026-01-13	7.5700	7.5700	7.2300	7.5300	+5.315%	6	721	-58.831%
2026-01-12	7.1500	7.1500	7.1500	7.1500	-7.143%	1	725	-56.643%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-2.532%	1	724	-59.740%
2026-01-06	8.1700	8.1700	7.7500	7.9000	-4.589%	45	725	-60.759%
2026-01-05	8.2800	8.2800	8.2800	8.2800	-5.371%	1	769	-62.560%
2026-01-02	8.5200	8.7500	8.5200	8.7500	-3.952%	2	768	-64.571%
2025-12-31	8.7800	9.1100	8.7800	9.1100	-1.514%	2	768	-65.971%
2025-12-29	9.2900	9.4800	9.2500	9.2500	+4.167%	14	768	-66.486%
2025-12-26	9.0200	9.0200	8.8800	8.8800	-3.896%	102	768	-65.090%
2025-12-24	9.3400	9.3400	9.1000	9.2400	-3.650%	3	768	-66.450%
2025-12-23	9.5400	9.5900	9.5400	9.5900	+2.021%	48	768	-67.675%
2025-12-22	9.0100	9.4000	8.9800	9.4000	-2.591%	65	768	-67.021%
2025-12-19	9.6500	9.6500	9.6500	9.6500	-1.228%	1	785	-67.876%
2025-12-18	9.7700	9.7700	9.7700	9.7700	-9.621%	1	786	-68.270%
2025-12-17	10.0000	10.8200	10.0000	10.8100	+8.317%	19	785	-71.323%
2025-12-16	10.2500	10.2500	9.9300	9.9800	+8.243%	4	787	-68.938%
2025-12-15	10.6500	10.6500	9.2200	9.2200	-3.958%	19	786	-66.377%
2025-12-12	8.3700	9.6000	8.3700	9.6000	+2.674%	32	787	-67.708%
2025-12-05	9.3500	9.3500	9.3500	9.3500	-1.058%	1	756	-66.845%
2025-12-02	9.4500	9.4500	9.4500	9.4500	-12.581%	2	755	-67.196%
2025-11-26	10.8100	10.8100	10.8100	10.8100	-13.173%	20	773	-71.323%
2025-11-21	12.8800	13.1800	12.4500	12.4500	+4.446%	36	773	-75.100%
2025-11-20	12.4000	12.5000	11.9200	11.9200	+3.652%	4	757	-73.993%
2025-11-19	11.5000	11.5000	11.5000	11.5000	-2.128%	2	754	-73.043%
2025-11-18	11.6000	11.7500	11.6000	11.7500	+35.525%	53	752	-73.617%
2025-10-30	8.6700	8.6700	8.6700	8.6700	+4.837%	3	699	-64.245%
2025-10-29	8.4100	8.4100	8.2100	8.2700	-8.416%	7	699	-62.515%
2025-10-28	9.0300	9.0300	9.0300	9.0300	+1.461%	1	701	-65.670%
2025-10-27	8.9000	8.9000	8.9000	8.9000	-8.624%	2	702	-65.169%
2025-10-21	9.7400	9.7400	9.7400	9.7400	-11.695%	3	702	-68.172%
2025-10-14	10.9800	11.0300	10.9800	11.0300	+13.711%	2	705	-71.895%
2025-10-13	9.7000	9.7000	9.7000	9.7000	+6.011%	1	706	-68.041%
2025-10-09	9.1500	9.1500	9.1500	9.1500	+2.007%	1	707	-66.120%
2025-10-08	8.9300	9.0400	8.9300	8.9700	-0.884%	6	707	-65.440%
2025-10-07	8.9000	9.0500	8.9000	9.0500	+1.685%	2	701	-65.746%
2025-10-06	9.0900	9.0900	8.7500	8.9000	-5.820%	12	701	-65.169%
2025-10-03	9.2000	9.4500	9.2000	9.4500	+6.780%	3	703	-67.196%
2025-10-02	9.2100	9.2100	8.8500	8.8500	-6.349%	45	704	-64.972%
2025-10-01	9.7500	9.7500	9.4500	9.4500	-5.500%	50	659	-67.196%
2025-09-30	10.0000	10.0000	10.0000	10.0000	+0.806%	10	660	-69.000%
2025-09-26	9.9200	9.9200	9.9200	9.9200	-1.097%	1	650	-68.750%
2025-09-24	10.1500	10.1500	10.0300	10.0300	+4.046%	3	649	-69.093%
2025-09-23	9.6400	9.6400	9.6400	9.6400	+0.104%	3	647	-67.842%
2025-09-22	9.6500	9.7000	9.6300	9.6300	-3.892%	171	647	-67.809%
2025-09-19	10.1700	10.2000	10.0000	10.0200	-5.915%	185	626	-69.062%
2025-09-17	10.6500	10.6500	10.6500	10.6500	+0.948%	15	444	-70.892%
2025-09-16	10.5500	10.5500	10.5500	10.5500	-3.741%	3	444	-70.616%
2025-09-12	10.9600	10.9600	10.9600	10.9600	-5.517%	300	444	-71.715%
2025-09-09	11.6000	11.6000	11.6000	11.6000	-3.333%	5	399	-73.276%
2025-08-29	12.0000	12.0000	12.0000	12.0000	+7.914%	2	401	-74.167%
2025-08-28	11.1200	11.1200	11.1200	11.1200	-2.199%	150	401	-72.122%
2025-08-26	11.3500	11.4000	11.3500	11.3700	-0.263%	42	529	-72.735%
2025-08-22	11.4000	11.4500	11.2500	11.4000	-5.785%	613	529	-72.807%
2025-08-21	12.1000	12.1000	12.1000	12.1000	+5.126%	1	218	-74.380%
2025-08-18	11.6000	11.6000	11.5100	11.5100	+3.229%	150	217	-73.067%
2025-08-14	11.1300	11.1500	11.1300	11.1500	+1.364%	20	68	-72.197%
2025-08-13	10.8200	11.0100	10.8200	11.0000	-3.084%	7	63	-71.818%
2025-07-29	11.3500	11.3500	11.3500	11.3500	-8.468%	4	56	-72.687%
2025-07-24	12.4000	12.4000	12.4000	12.4000	-1.195%	2	60	-75.000%
2025-07-23	12.5500	12.5500	12.5500	12.5500	+4.671%	5	62	-75.299%
2025-07-17	11.9900	11.9900	11.9900	11.9900	-4.841%	2	67	-74.145%
2025-07-16	12.6000	12.6000	12.6000	12.6000	+2.024%	2	65	-75.397%
2025-07-14	12.3500	12.3500	12.3500	12.3500	+2.490%	5	63	-74.899%
2025-07-11	12.0500	12.0500	12.0500	12.0500	-3.600%	6	58	-74.274%
2025-07-02	12.6000	12.6000	12.5000	12.5000	-5.303%	3	52	-75.200%
2025-07-01	13.2000	13.2000	13.2000	13.2000	-14.563%	1	51	-76.515%
2025-06-13	15.4500	15.4500	15.4500	15.4500	+2.794%	8	50	-79.935%
2025-06-03	15.0300	15.0300	15.0300	15.0300	-4.873%	1	54	-79.375%
2025-05-13	15.8000	15.8000	15.8000	15.8000	-18.431%	2	55	-80.380%
2025-05-06	19.3700	19.3700	19.3700	19.3700	-5.374%	14	57	-83.996%
2025-04-30	20.4800	20.4800	20.4700	20.4700	-14.708%	19	71	-84.856%
2025-04-08	24.0000	24.0000	24.0000	24.0000	+3.448%	1	90	-87.083%
2025-04-07	23.2000	23.2000	23.2000	23.2000	+12.403%	1	91	-86.638%
2025-04-03	19.5000	20.6400	19.5000	20.6400	+12.787%	6	92	-84.981%
2025-04-01	18.3000	18.3000	18.3000	18.3000	-0.813%	9	87	-83.060%
2025-03-31	18.5000	18.5400	18.4500	18.4500	+2.500%	3	79	-83.198%
2025-03-28	18.0000	18.0000	18.0000	18.0000	+16.883%	2	77	-82.778%
2025-03-24	15.4000	15.4000	15.4000	15.4000	-5.925%	1	78	-79.870%
2025-03-14	16.3700	16.3700	16.3700	16.3700	-10.301%	2	79	-81.063%
2025-03-11	18.2500	18.2500	18.2500	18.2500	+4.405%	4	79	-83.014%
2025-03-10	16.9400	17.4800	16.9400	17.4800	+11.551%	32	79	-82.265%
2025-03-05	15.6600	15.6700	15.6600	15.6700	-4.742%	8	47	-80.217%
2025-03-04	16.4500	16.4500	16.4500	16.4500	+42.424%	1	55	-81.155%
2025-02-21	11.5500	11.5500	11.5500	11.5500	-6.629%	4	55	-73.160%
2025-02-19	12.3700	12.3700	12.3700	12.3700	-4.773%	1	55	-74.939%
2025-02-14	12.9900	12.9900	12.9900	12.9900	-3.778%	2	55	-76.135%
2025-02-06	13.5000	13.5000	13.5000	13.5000	-9.152%	2	65	-77.037%
2025-01-27	14.8600	14.8600	14.8600	14.8600	+29.782%	5	65	-79.139%
2025-01-22	11.5200	11.5500	11.4500	11.4500	-2.966%	17	65	-72.926%
2025-01-21	11.8000	11.8000	11.8000	11.8000	-7.813%	2	59	-73.729%
2025-01-16	12.7700	12.8000	12.7700	12.8000	-3.976%	6	59	-75.781%
2024-12-30	13.0000	13.3300	13.0000	13.3300	-0.892%	11	60	-76.744%
2024-12-19	13.5000	13.5000	13.4500	13.4500	+6.746%	3	57	-76.952%
2024-12-17	12.0000	12.6000	12.0000	12.6000	-1.563%	3	55	-75.397%
2024-12-06	12.9400	12.9400	12.8000	12.8000	-0.156%	44	52	-75.781%
2024-12-03	12.8200	12.8200	12.8200	12.8200	-7.303%	1	54	-75.819%
2024-11-27	13.7200	13.8700	13.7200	13.8300	+4.220%	21	36	-77.585%
2024-11-22	13.2800	13.2800	13.2700	13.2700	-3.841%	6	36	-76.639%
2024-11-19	13.8000	13.8000	13.8000	13.8000	+8.491%	1	33	-77.536%
2024-11-12	12.7200	12.7200	12.7200	12.7200	+1.760%	4	32	-75.629%
2024-11-11	12.3600	12.5000	12.3600	12.5000	-2.344%	9	29	-75.200%
2024-11-05	12.8000	12.8000	12.8000	12.8000	-1.538%	1	26	-75.781%
2024-11-01	13.0500	13.0500	13.0000	13.0000	+9.244%	20	26	-76.154%
2024-10-14	11.9000	11.9000	11.9000	11.9000	-11.852%	1	24	-73.950%
2024-10-03	13.5000	13.5000	13.5000	13.5000	+2.818%	2	25	-77.037%
2024-09-19	13.1300	13.1300	13.1300	13.1300	-6.548%	1	23	-76.390%
2024-09-18	14.0000	14.0500	13.5500	14.0500	-0.707%	6	22	-77.936%
2024-09-17	13.9000	14.1500	13.9000	14.1500	-2.414%	15	16	-78.092%
2024-09-16	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	-78.621%