Dark

SOXL20270115P37
SOXL Jan 15 2027 37.00 Put (SOXL270115P00037000)
option OPRA

EOD

Jul 1, 2026

4.55+19.110%(+0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4400	4.5500	4.4400	4.5500	+19.110%	4	277	0.000%
2026-06-30	3.8200	3.8200	3.8200	3.8200	-18.723%	1	277	+19.110%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+20.513%	7	284	-3.191%
2026-06-18	4.2000	4.2000	3.8500	3.9000	-28.440%	15	275	+16.667%
2026-06-10	5.2300	5.4500	5.2300	5.4500	+17.711%	3	275	-16.514%
2026-06-09	4.6300	4.6300	4.6300	4.6300	+0.652%	1	274	-1.728%
2026-06-08	4.5000	4.7000	4.5000	4.6000	+4.308%	11	275	-1.087%
2026-06-05	4.4100	4.4100	4.4100	4.4100	-2.000%	1	280	+3.175%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+22.616%	5	281	+1.111%
2026-05-26	3.6700	3.6700	3.6700	3.6700	-2.133%	1	308	+23.978%
2026-05-22	3.9000	4.0000	3.7500	3.7500	-14.384%	65	308	+21.333%
2026-05-20	4.3600	4.3800	4.3600	4.3800	-9.691%	2	305	+3.881%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+4.526%	1	307	-6.186%
2026-05-15	4.6300	4.6400	4.6300	4.6400	+13.171%	5	307	-1.940%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-5.312%	1	308	+10.976%
2026-05-13	4.4300	4.4300	4.3300	4.3300	-2.477%	3	308	+5.081%
2026-05-12	5.0000	5.0000	4.4400	4.4400	+12.405%	4	308	+2.477%
2026-05-11	4.0000	4.0000	3.9500	3.9500	-4.819%	22	308	+15.190%
2026-05-08	4.0500	4.2000	4.0500	4.1500	-4.598%	29	330	+9.639%
2026-05-07	4.3000	4.3900	4.0200	4.3500	+6.098%	12	327	+4.598%
2026-05-06	4.4700	4.4700	4.1000	4.1000	-8.277%	15	326	+10.976%
2026-05-05	4.4000	4.4700	4.4000	4.4700	-2.826%	12	334	+1.790%
2026-05-04	4.6300	4.6300	4.6000	4.6000	-1.499%	2	340	-1.087%
2026-05-01	4.8800	4.9300	4.5900	4.6700	-11.887%	43	352	-2.570%
2026-04-30	5.4200	5.4200	4.8000	5.3000	-19.084%	25	352	-14.151%
2026-04-29	5.3100	6.5500	5.2600	6.5500	+18.875%	13	355	-30.534%
2026-04-27	5.6400	5.6400	5.5100	5.5100	+5.962%	2	360	-17.423%
2026-04-24	4.9000	5.3400	4.9000	5.2000	-8.612%	13	360	-12.500%
2026-04-21	5.6900	5.6900	5.6900	5.6900	-4.047%	100	251	-20.035%
2026-04-20	5.9300	5.9300	5.9300	5.9300	-0.670%	2	251	-23.272%
2026-04-17	5.9700	5.9700	5.9700	5.9700	-8.012%	1	252	-23.786%
2026-04-16	6.4900	6.4900	6.4900	6.4900	-2.406%	1	252	-29.892%
2026-04-15	6.6500	6.6500	6.6500	6.6500	0.000%	1	252	-31.579%
2026-04-13	7.4200	7.4200	6.6500	6.6500	-8.528%	3	251	-31.579%
2026-04-10	7.2700	7.2700	7.2700	7.2700	-10.247%	1	249	-37.414%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-0.735%	1	249	-43.827%
2026-04-08	8.1200	8.1600	8.1200	8.1600	-20.777%	2	249	-44.240%
2026-04-07	10.3100	10.3200	10.2700	10.3000	+0.195%	4	248	-55.825%
2026-04-06	10.2900	10.2900	10.2800	10.2800	-3.019%	2	247	-55.739%
2026-04-01	10.9500	10.9500	10.6000	10.6000	-12.033%	3	247	-57.075%
2026-03-31	12.3600	12.3600	12.0500	12.0500	-10.276%	2	244	-62.241%
2026-03-30	13.4000	13.4300	13.4000	13.4300	+15.776%	11	245	-66.121%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+13.725%	3	244	-60.776%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+0.890%	1	244	-55.392%
2026-03-23	10.0000	10.1200	10.0000	10.1100	-9.490%	11	245	-54.995%
2026-03-20	11.1700	11.1700	11.1700	11.1700	+5.377%	1	240	-59.266%
2026-03-19	10.6000	10.6000	10.6000	10.6000	+4.536%	1	241	-57.075%
2026-03-18	10.1400	10.1400	10.1400	10.1400	-2.874%	1	241	-55.128%
2026-03-17	10.4000	10.4400	10.4000	10.4400	+0.772%	8	242	-56.418%
2026-03-16	10.3600	10.3600	10.3600	10.3600	-8.319%	10	243	-56.081%
2026-03-13	10.9000	11.3000	10.9000	11.3000	-2.080%	8	248	-59.735%
2026-03-12	11.4700	11.5400	11.4700	11.5400	+4.434%	2	245	-60.572%
2026-03-10	11.0500	11.0500	11.0500	11.0500	-4.412%	1	244	-58.824%
2026-03-06	11.4400	11.5600	11.4400	11.5600	+5.861%	4	243	-60.640%
2026-03-05	10.9200	10.9200	10.9200	10.9200	-1.266%	1	241	-58.333%
2026-03-03	11.0000	11.2000	10.5000	11.0600	+15.208%	5	242	-58.861%
2026-02-27	9.3500	9.6000	9.3500	9.6000	+10.345%	2	239	-52.604%
2026-02-25	8.5200	8.7100	8.5200	8.7000	-4.079%	9	234	-47.701%
2026-02-24	9.2900	9.2900	9.0000	9.0700	-4.526%	7	234	-49.835%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-2.263%	1	236	-52.105%
2026-02-19	9.7200	9.7200	9.7200	9.7200	+1.567%	3	236	-53.189%
2026-02-18	9.8300	9.8300	9.5700	9.5700	-3.528%	2	233	-52.456%
2026-02-17	10.1600	10.1600	9.9200	9.9200	+2.268%	3	234	-54.133%
2026-02-13	9.7000	9.7000	9.7000	9.7000	+4.301%	1	234	-53.093%
2026-02-12	8.8300	9.3000	8.8300	9.3000	0.000%	2	234	-51.075%
2026-02-11	9.2200	9.4300	9.2200	9.3000	+3.679%	8	235	-51.075%
2026-02-10	9.9500	9.9500	8.9700	8.9700	-8.469%	2	242	-49.275%
2026-02-06	9.8000	9.8000	9.8000	9.8000	-10.909%	1	242	-53.571%
2026-02-04	11.3300	11.5000	11.0000	11.0000	+12.245%	4	243	-58.636%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+18.788%	136	241	-53.571%
2026-01-28	8.1000	8.3700	8.1000	8.2500	-10.811%	12	251	-44.848%
2026-01-23	9.2500	9.2500	9.2500	9.2500	+6.078%	1	239	-50.811%
2026-01-22	8.3300	8.7200	8.3300	8.7200	-1.802%	46	238	-47.821%
2026-01-21	8.9600	9.3000	8.8800	8.8800	-4.516%	26	274	-48.761%
2026-01-20	9.5800	9.5800	9.3000	9.3000	+0.541%	5	257	-51.075%
2026-01-16	9.2100	9.2500	9.2100	9.2500	-0.538%	2	258	-50.811%
2026-01-15	7.1500	9.3000	7.1500	9.3000	-7.921%	55	258	-51.075%
2026-01-13	10.1900	10.1900	10.1000	10.1000	+0.099%	6	207	-54.950%
2026-01-12	10.0000	10.1400	10.0000	10.0900	-0.884%	28	212	-54.906%
2026-01-09	10.1500	10.1800	10.1500	10.1800	-5.302%	30	198	-55.305%
2026-01-07	10.7500	10.7500	10.7500	10.7500	+2.381%	5	175	-57.674%
2026-01-06	10.4800	10.7100	10.4800	10.5000	+8.247%	13	180	-56.667%
2026-01-05	9.7000	9.7000	9.7000	9.7000	-21.584%	3	171	-53.093%
2025-12-31	11.8500	12.3700	11.8500	12.3700	+3.255%	2	167	-63.217%
2025-12-29	12.0500	12.0500	11.9800	11.9800	-11.259%	2	167	-62.020%
2025-12-22	13.5000	13.5000	13.5000	13.5000	-5.396%	2	166	-66.296%
2025-12-17	13.3500	14.3200	13.3500	14.2700	+4.849%	15	166	-68.115%
2025-12-16	13.6400	13.6400	13.6100	13.6100	+4.451%	2	157	-66.569%
2025-12-15	13.1300	13.1300	13.0300	13.0300	+1.797%	2	157	-65.081%
2025-12-05	12.2600	12.8000	12.2600	12.8000	-0.775%	3	156	-64.453%
2025-12-02	13.0000	13.0000	12.9000	12.9000	-22.893%	5	156	-64.729%
2025-11-21	16.7300	16.7300	16.7300	16.7300	+29.690%	1	153	-72.803%
2025-11-20	12.9000	12.9000	12.9000	12.9000	-15.132%	1	153	-64.729%
2025-11-19	15.2000	15.2000	15.2000	15.2000	+0.997%	1	152	-70.066%
2025-11-17	15.0500	15.0500	15.0500	15.0500	+7.117%	2	153	-69.767%
2025-11-14	14.0500	14.0500	14.0500	14.0500	-0.355%	1	155	-67.616%
2025-11-07	14.1000	14.1000	14.1000	14.1000	+26.457%	1	154	-67.730%
2025-10-30	11.5000	11.5000	11.1500	11.1500	+1.456%	11	153	-59.193%
2025-10-29	11.2500	11.2500	10.9900	10.9900	-6.864%	11	152	-58.599%
2025-10-27	11.5600	11.8000	11.5600	11.8000	-5.449%	2	162	-61.441%
2025-10-24	12.4500	12.4800	12.4500	12.4800	-4.368%	11	162	-63.542%
2025-10-22	11.9500	13.6700	11.9500	13.0500	+4.400%	16	153	-65.134%
2025-10-14	13.8800	13.8800	12.5000	12.5000	-11.661%	11	147	-63.600%
2025-10-10	14.1500	14.1500	14.1500	14.1500	+15.041%	1	146	-67.845%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+0.326%	1	146	-63.008%
2025-10-08	12.5100	12.5200	12.1900	12.2600	-5.837%	6	145	-62.887%
2025-10-07	11.9600	13.0200	11.9600	13.0200	+7.160%	11	135	-65.054%
2025-10-06	12.1400	12.1500	11.9700	12.1500	-6.032%	8	135	-62.551%
2025-10-03	12.9300	12.9300	12.9300	12.9300	+3.028%	1	132	-64.811%
2025-10-02	12.5000	12.5500	12.5000	12.5500	-4.708%	2	131	-63.745%
2025-10-01	13.1700	13.1700	13.1700	13.1700	-0.754%	1	130	-65.452%
2025-09-22	13.2700	13.2700	13.2700	13.2700	-7.783%	1	130	-65.712%
2025-09-16	13.8900	14.3900	13.8900	14.3900	-1.573%	10	130	-68.381%
2025-09-11	14.6200	14.6200	14.6200	14.6200	-2.533%	1	124	-68.878%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-3.908%	1	123	-69.667%
2025-08-18	15.6100	15.6100	15.6100	15.6100	+0.386%	10	123	-70.852%
2025-08-12	15.5500	15.5500	15.5500	15.5500	-4.367%	1	124	-70.740%
2025-07-31	16.2600	16.2600	16.2600	16.2600	-3.787%	1	124	-72.017%
2025-07-14	16.9000	16.9000	16.9000	16.9000	-9.722%	1	123	-73.077%
2025-06-10	18.7200	18.7200	18.7200	18.7200	-5.788%	1	123	-75.694%
2025-06-05	19.8700	19.8700	19.8700	19.8700	-5.471%	1	124	-77.101%
2025-06-03	21.0200	21.0200	21.0200	21.0200	+0.574%	1	124	-78.354%
2025-05-14	20.9000	20.9000	20.9000	20.9000	+0.577%	5	124	-78.230%
2025-05-13	20.7800	20.7800	20.7800	20.7800	-4.063%	1	124	-78.104%
2025-05-12	21.8900	21.8900	21.6600	21.6600	-7.830%	2	125	-78.994%
2025-05-08	24.4800	24.4800	23.5000	23.5000	-6.075%	6	126	-80.638%
2025-05-07	25.0200	25.0200	25.0200	25.0200	-13.784%	5	131	-81.815%
2025-04-21	28.8400	29.0200	28.8400	29.0200	+1.221%	2	134	-84.321%
2025-04-09	28.6700	28.6700	28.6700	28.6700	-2.814%	7	133	-84.130%
2025-04-08	29.3000	29.5000	29.3000	29.5000	-2.221%	5	133	-84.576%
2025-04-07	30.1500	30.1700	30.1500	30.1700	+6.834%	5	134	-84.919%
2025-04-04	28.2400	28.2400	28.2400	28.2400	+13.642%	2	134	-83.888%
2025-04-03	24.8500	24.8500	24.8500	24.8500	+23.570%	1	133	-81.690%
2025-03-24	20.1100	20.1100	20.1100	20.1100	-5.543%	1	133	-77.374%
2025-03-21	21.2900	21.2900	21.2900	21.2900	-5.880%	2	132	-78.628%
2025-03-10	21.7000	22.6200	21.7000	22.6200	+13.554%	5	131	-79.885%
2025-03-03	19.9200	19.9200	19.9200	19.9200	+13.504%	4	130	-77.159%
2025-01-31	17.6000	17.6000	17.5500	17.5500	-0.847%	4	130	-74.074%
2025-01-30	17.6500	17.7500	17.6000	17.7000	-11.189%	104	129	-74.294%
2025-01-27	19.1000	19.9300	19.1000	19.9300	+21.599%	56	87	-77.170%
2025-01-21	16.3900	16.3900	16.3900	16.3900	-3.984%	1	32	-72.239%
2025-01-16	17.0700	17.0700	17.0700	17.0700	+4.917%	2	32	-73.345%
2025-01-06	16.2200	16.2900	16.2200	16.2700	-6.762%	4	34	-72.034%
2024-12-30	17.4500	17.4500	17.4500	17.4500	+6.273%	2	37	-73.926%
2024-12-04	16.4200	16.4200	16.4200	16.4200	-6.225%	1	35	-72.290%
2024-11-22	17.3000	17.5100	17.3000	17.5100	+2.398%	8	34	-74.015%
2024-11-21	17.1000	17.1000	17.1000	17.1000	-6.404%	2	28	-73.392%
2024-11-20	18.1400	18.3900	18.1400	18.2700	+20.594%	18	28	-75.096%
2024-11-07	15.1500	15.1500	15.1500	15.1500	-11.352%	4	13	-69.967%
2024-11-01	17.2600	17.2600	17.0900	17.0900	-1.157%	4	17	-73.376%
2024-10-31	17.2900	17.2900	17.2900	17.2900	+8.198%	1	15	-73.684%
2024-10-30	15.9800	15.9800	15.9800	15.9800	+3.969%	1	14	-71.527%
2024-10-29	15.3700	15.3700	15.3700	15.3700	-1.914%	1	13	-70.397%
2024-10-25	15.7400	15.7400	15.6600	15.6700	-4.393%	10	12	-70.964%
2024-10-15	15.7500	16.3900	15.7500	16.3900	+7.124%	5	10	-72.239%
2024-10-14	15.5400	15.5400	15.3000	15.3000	-7.664%	3	10	-70.261%
2024-10-08	16.5700	16.5700	16.5700	16.5700	+0.121%	1	7	-72.541%
2024-10-04	16.5500	16.5500	16.5500	16.5500	+0.303%	2	6	-72.508%
2024-09-26	16.5000	16.5000	16.5000	16.5000	-4.624%	1	6	-72.424%
2024-09-25	17.3000	17.3000	17.3000	17.3000	-2.809%	1	6	-73.699%
2024-09-19	17.5000	17.8000	17.5000	17.8000	-2.466%	3	5	-74.438%
2024-09-18	17.5000	18.2500	17.5000	18.2500	0.000%	3	3	-75.068%