Dark

SOXL20270115P34
SOXL Jan 15 2027 34.00 Put (SOXL270115P00034000)
option OPRA

EOD

Jun 30, 2026

3.25-13.564%(-0.51)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.5500	3.5500	3.1800	3.2500	-13.564%	7	458	0.000%
2026-06-15	3.8800	3.8800	3.7600	3.7600	-24.800%	2	456	-13.564%
2026-06-09	4.5000	5.0000	4.5000	5.0000	+26.582%	5	456	-35.000%
2026-06-08	4.1000	4.1000	3.9500	3.9500	-1.250%	8	451	-17.722%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+15.942%	1	451	-18.750%
2026-06-04	3.6000	3.6000	3.4500	3.4500	+7.143%	2	451	-5.797%
2026-06-03	3.0600	3.2200	3.0600	3.2200	-6.667%	2	449	+0.932%
2026-05-22	3.7500	3.7500	3.4500	3.4500	-4.167%	2	452	-5.797%
2026-05-21	3.8500	3.8500	3.5800	3.6000	-11.111%	4	452	-9.722%
2026-05-19	4.0000	4.0500	4.0000	4.0500	+1.759%	11	452	-19.753%
2026-05-15	3.9000	4.0500	3.9000	3.9800	+9.041%	7	454	-18.342%
2026-05-13	3.7500	3.9000	3.6500	3.6500	+4.286%	6	440	-10.959%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-2.778%	6	442	-7.143%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-9.548%	6	441	-9.722%
2026-05-06	3.9800	3.9800	3.9800	3.9800	+2.314%	1	442	-18.342%
2026-05-05	4.4000	4.4000	3.8500	3.8900	-15.435%	14	442	-16.452%
2026-04-30	4.4800	4.6500	4.2400	4.6000	-1.075%	62	448	-29.348%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-9.709%	7	462	-30.108%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+9.110%	1	455	-36.893%
2026-04-27	4.8500	4.8500	4.7100	4.7200	+5.122%	4	455	-31.144%
2026-04-24	5.5000	5.5000	4.3700	4.4900	-4.671%	36	456	-27.617%
2026-04-23	4.7000	4.7100	4.7000	4.7100	-3.484%	3	426	-30.998%
2026-04-22	4.8500	4.8800	4.8500	4.8800	-6.513%	2	425	-33.402%
2026-04-17	5.2200	5.2200	5.2200	5.2200	-6.786%	7	424	-37.739%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-1.754%	2	428	-41.964%
2026-04-15	5.7900	5.8500	5.7000	5.7000	-10.938%	3	428	-42.982%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-5.045%	1	428	-49.219%
2026-04-09	6.9500	6.9500	6.7400	6.7400	-5.337%	9	428	-51.780%
2026-04-08	6.8000	7.2200	6.8000	7.1200	-20.000%	47	430	-54.354%
2026-04-07	8.9000	8.9500	8.9000	8.9000	+0.907%	4	461	-63.483%
2026-04-06	8.8800	8.8800	8.8200	8.8200	-3.395%	2	461	-63.152%
2026-04-01	9.1300	9.1300	9.1300	9.1300	-12.212%	1	460	-64.403%
2026-03-31	10.4000	10.4000	10.4000	10.4000	-4.762%	1	460	-68.750%
2026-03-30	10.9200	10.9200	10.9200	10.9200	+6.537%	1	460	-70.238%
2026-03-27	10.2500	10.2500	10.2500	10.2500	+14.525%	5	461	-68.293%
2026-03-26	8.9500	8.9500	8.9500	8.9500	-2.186%	1	466	-63.687%
2026-03-19	9.2500	9.2700	9.1500	9.1500	+2.925%	6	465	-64.481%
2026-03-17	8.8900	8.8900	8.8900	8.8900	-9.929%	1	466	-63.442%
2026-03-12	10.0000	10.0000	9.8700	9.8700	+6.703%	6	467	-67.072%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-6.754%	1	461	-64.865%
2026-03-09	10.3200	10.3200	9.9200	9.9200	-6.767%	4	461	-67.238%
2026-03-06	10.1000	10.6400	9.5900	10.6400	+30.552%	8	463	-69.455%
2026-02-27	8.1500	8.1500	8.1500	8.1500	+0.866%	6	463	-60.123%
2026-02-26	8.0800	8.0800	8.0800	8.0800	+8.748%	10	463	-59.777%
2026-02-25	7.2200	7.5500	7.2000	7.4300	-4.744%	6	473	-56.258%
2026-02-24	7.9000	7.9000	7.8000	7.8000	-7.363%	14	473	-58.333%
2026-02-06	8.4200	8.4200	8.4200	8.4200	-13.994%	1	467	-61.401%
2026-02-05	9.7900	9.7900	9.7900	9.7900	+19.245%	4	468	-66.803%
2026-02-03	7.7200	8.2100	7.7200	8.2100	+9.467%	2	464	-60.414%
2026-01-27	7.2200	7.5000	7.2100	7.5000	-2.597%	5	467	-56.667%
2026-01-26	7.8000	7.8000	7.7000	7.7000	+12.409%	5	467	-57.792%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-10.223%	1	471	-52.555%
2026-01-21	8.0000	8.0000	7.6300	7.6300	-4.625%	3	471	-57.405%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-11.406%	1	472	-59.375%
2026-01-06	9.3500	9.3500	9.0300	9.0300	-6.618%	31	472	-64.009%
2026-01-05	9.2100	9.6700	9.2100	9.6700	-7.553%	3	503	-66.391%
2025-12-30	10.8500	10.8500	10.4600	10.4600	+0.674%	60	502	-68.929%
2025-12-29	10.6200	10.6200	10.3600	10.3900	+0.874%	6	497	-68.720%
2025-12-26	10.4000	10.4000	10.2700	10.3000	-2.277%	29	497	-68.447%
2025-12-24	10.6800	10.6800	10.3200	10.5400	-1.679%	93	519	-69.165%
2025-12-23	10.7000	10.7400	10.5100	10.7200	-2.100%	152	519	-69.683%
2025-12-22	10.9500	10.9500	10.9500	10.9500	-2.580%	1	444	-70.320%
2025-12-19	11.1000	11.2400	11.0100	11.2400	-2.346%	6	444	-71.085%
2025-12-18	11.2200	11.5100	11.2200	11.5100	-7.624%	2	442	-71.764%
2025-12-17	12.2400	12.8000	11.8200	12.4600	+7.692%	9	441	-73.917%
2025-12-16	11.5400	11.6000	11.5400	11.5700	+1.313%	8	443	-71.910%
2025-12-15	11.1600	11.4200	11.1600	11.4200	+4.867%	2	442	-71.541%
2025-12-04	10.9500	10.9500	10.8900	10.8900	+0.833%	27	442	-70.156%
2025-12-03	11.4500	11.4500	10.8000	10.8000	-19.222%	8	469	-69.907%
2025-11-25	13.5900	13.5900	13.3000	13.3700	+2.452%	8	466	-75.692%
2025-11-19	13.0500	13.0500	13.0500	13.0500	-5.091%	1	466	-75.096%
2025-11-18	13.6500	13.7500	13.6500	13.7500	+18.432%	3	467	-76.364%
2025-11-11	11.6100	11.6100	11.6100	11.6100	+5.545%	4	464	-72.007%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+7.949%	1	462	-70.455%
2025-10-31	9.8500	10.1900	9.8500	10.1900	+1.697%	2	463	-68.106%
2025-10-30	10.1000	10.1000	10.0000	10.0200	+3.406%	8	464	-67.565%
2025-10-29	9.6000	9.9000	9.6000	9.6900	-5.739%	3	462	-66.460%
2025-10-27	10.3200	10.3200	10.2100	10.2800	-4.815%	10	454	-68.385%
2025-10-24	10.8000	10.8000	10.8000	10.8000	-8.475%	10	454	-69.907%
2025-10-22	11.8000	11.8000	11.8000	11.8000	+7.273%	5	464	-72.458%
2025-10-21	11.0000	11.0000	11.0000	11.0000	0.000%	1	466	-70.455%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-20.863%	1	466	-70.455%
2025-10-15	13.9000	13.9000	13.9000	13.9000	+11.647%	6	465	-76.619%
2025-10-14	12.4500	12.4500	12.4500	12.4500	+10.177%	1	462	-73.896%
2025-10-13	11.8000	11.8000	11.3000	11.3000	+3.196%	3	463	-71.239%
2025-10-10	10.9500	10.9500	10.9500	10.9500	+1.389%	1	463	-70.320%
2025-10-09	10.7500	10.8000	10.7500	10.8000	+4.046%	11	464	-69.907%
2025-10-08	10.5000	10.5700	10.3800	10.3800	-8.142%	4	454	-68.690%
2025-10-07	11.3000	11.3000	11.3000	11.3000	+7.109%	3	454	-71.239%
2025-10-06	10.5400	10.5500	10.4000	10.5500	-4.783%	16	454	-69.194%
2025-10-03	10.7400	11.0800	10.6900	11.0800	+3.262%	86	442	-70.668%
2025-10-02	10.8000	10.8500	10.7000	10.7300	-4.622%	87	524	-69.711%
2025-10-01	11.7500	11.7500	11.2500	11.2500	-3.017%	153	446	-71.111%
2025-09-30	11.6000	11.6000	11.6000	11.6000	-0.855%	1	445	-71.983%
2025-09-26	11.8500	11.8500	11.7000	11.7000	+1.299%	3	444	-72.222%
2025-09-24	11.6300	11.6300	11.5500	11.5500	0.000%	3	443	-71.861%
2025-09-23	11.2500	11.7000	11.2500	11.5500	+1.762%	5	440	-71.861%
2025-09-22	11.5000	11.8500	11.3000	11.3500	-3.976%	460	436	-71.366%
2025-09-19	11.8200	11.8200	11.8200	11.8200	+2.426%	30	192	-72.504%
2025-09-18	11.5000	11.5400	11.5000	11.5400	-11.231%	11	162	-71.837%
2025-09-10	13.0000	13.0000	13.0000	13.0000	-1.141%	4	152	-75.000%
2025-08-27	13.1500	13.1500	13.1500	13.1500	-2.376%	2	156	-75.285%
2025-08-12	13.6500	13.6500	13.4700	13.4700	-10.080%	3	156	-75.872%
2025-08-07	14.8600	15.0000	14.8600	14.9800	+3.310%	100	157	-78.304%
2025-07-31	14.5000	14.5000	14.5000	14.5000	-0.685%	2	184	-77.586%
2025-07-23	14.6000	14.6000	14.6000	14.6000	+4.137%	5	182	-77.740%
2025-07-18	13.8200	14.0200	13.8200	14.0200	-2.639%	2	177	-76.819%
2025-07-03	14.4000	14.4000	14.4000	14.4000	-12.991%	1	176	-77.431%
2025-06-11	16.5500	16.5500	16.5500	16.5500	-2.360%	1	176	-80.363%
2025-06-09	17.0100	17.0900	16.9500	16.9500	-6.868%	9	177	-80.826%
2025-05-13	18.5000	18.5000	18.2000	18.2000	-21.888%	3	184	-82.143%
2025-04-30	23.3000	23.3000	23.3000	23.3000	-9.162%	4	181	-86.052%
2025-04-09	25.8200	25.8200	25.6500	25.6500	+1.665%	6	185	-87.329%
2025-04-07	25.2300	25.2300	25.2300	25.2300	+9.221%	1	179	-87.119%
2025-04-03	23.1000	23.1000	23.1000	23.1000	+13.235%	10	179	-85.931%
2025-04-02	20.4000	20.4000	20.4000	20.4000	-1.067%	4	169	-84.069%
2025-03-31	20.6200	20.6200	20.6200	20.6200	+4.670%	25	169	-84.239%
2025-03-13	19.7000	19.7000	19.7000	19.7000	+5.914%	4	140	-83.503%
2025-03-04	18.6000	18.6000	18.6000	18.6000	+9.864%	7	140	-82.527%
2025-02-27	16.9300	16.9300	16.9300	16.9300	+2.606%	26	133	-80.803%
2025-02-25	16.5000	16.5000	16.5000	16.5000	+18.705%	1	118	-80.303%
2025-02-20	13.9000	13.9000	13.9000	13.9000	-16.265%	30	118	-76.619%
2025-02-04	16.6000	16.6000	16.6000	16.6000	+7.097%	1	137	-80.422%
2025-01-30	15.4000	15.6000	15.4000	15.5000	+14.645%	110	137	-79.032%
2025-01-24	13.5200	13.5200	13.5200	13.5200	-5.123%	60	137	-75.962%
2025-01-22	13.4000	14.2500	13.4000	14.2500	0.000%	4	107	-77.193%
2025-01-06	14.2500	14.2500	14.2500	14.2500	-8.595%	1	108	-77.193%
2024-12-23	15.5900	15.5900	15.5900	15.5900	-4.414%	1	108	-79.153%
2024-12-20	16.3100	16.3100	16.3100	16.3100	+15.265%	1	109	-80.074%
2024-12-16	14.2400	14.2400	14.1500	14.1500	-5.288%	2	108	-77.032%
2024-12-02	14.9400	14.9400	14.9400	14.9400	+0.946%	4	110	-78.246%
2024-11-14	14.8000	14.8000	14.8000	14.8000	+2.992%	1	106	-78.041%
2024-11-11	14.3700	14.3700	14.3700	14.3700	+4.282%	1	105	-77.383%
2024-11-06	13.7800	13.7800	13.7800	13.7800	-8.133%	1	105	-76.415%
2024-11-05	15.0000	15.0000	15.0000	15.0000	+8.303%	1	104	-78.333%
2024-10-25	13.8500	13.8500	13.8500	13.8500	-2.465%	4	104	-76.534%
2024-10-23	14.2000	14.2000	14.2000	14.2000	-1.045%	4	106	-77.113%
2024-10-16	14.3500	14.3500	14.3500	14.3500	-1.442%	6	110	-77.352%
2024-10-09	14.5500	14.5600	14.5500	14.5600	-2.739%	100	104	-77.679%
2024-10-07	14.9700	14.9700	14.9700	14.9700	-2.476%	1	4	-78.290%
2024-10-02	15.3500	15.3500	15.3500	15.3500	-1.603%	1	3	-78.827%
2024-10-01	15.6000	15.6000	15.6000	15.6000	+16.854%	1	4	-79.167%
2024-09-26	14.1900	14.1900	13.3500	13.3500	-14.968%	2	3	-75.655%
2024-09-23	15.7000	15.7000	15.7000	15.7000	-1.071%	1	1	-79.299%
2024-09-18	15.8700	15.8700	15.8700	15.8700	0.000%	1	1	-79.521%