Dark

SOXL20270115P39
SOXL Jan 15 2027 39.00 Put (SOXL270115P00039000)
option OPRA

EOD

Jun 30, 2026

4.03-20.198%(-1.02)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.3500	4.3500	4.0300	4.0300	-20.198%	21	205	0.000%
2026-06-26	5.0000	5.2500	4.9500	5.0500	+2.020%	8	205	-20.198%
2026-06-24	4.9500	4.9500	4.9500	4.9500	-4.808%	1	205	-18.586%
2026-06-23	5.1500	5.2000	5.1500	5.2000	+18.451%	2	205	-22.500%
2026-06-18	4.3900	4.3900	4.3900	4.3900	-10.225%	2	205	-8.200%
2026-06-17	4.8900	4.8900	4.8900	4.8900	+1.875%	1	205	-17.587%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-18.089%	10	205	-16.042%
2026-06-10	5.8600	5.8600	5.8600	5.8600	-6.984%	1	205	-31.229%
2026-06-09	5.2500	6.3000	5.2500	6.3000	+28.571%	49	227	-36.032%
2026-06-08	4.9000	4.9000	4.9000	4.9000	+20.988%	1	205	-17.755%
2026-06-02	4.0600	4.0700	4.0500	4.0500	-4.930%	3	207	-0.494%
2026-06-01	4.8000	4.8000	4.2600	4.2600	+13.600%	5	204	-5.399%
2026-05-29	3.7500	3.7500	3.7500	3.7500	-6.250%	1	209	+7.467%
2026-05-28	4.2600	4.2600	4.0000	4.0000	-1.720%	2	209	+0.750%
2026-05-27	4.0500	4.0700	4.0500	4.0700	+0.743%	11	209	-0.983%
2026-05-26	4.0400	4.0400	4.0400	4.0400	-3.810%	2	209	-0.248%
2026-05-22	4.3000	4.3000	4.2000	4.2000	-8.696%	16	209	-4.048%
2026-05-21	4.6800	4.6800	4.4400	4.6000	-2.954%	5	210	-12.391%
2026-05-18	4.7400	4.7400	4.7400	4.7400	-9.714%	15	210	-14.979%
2026-05-15	5.2500	5.2500	5.2500	5.2500	+5.000%	2	212	-23.238%
2026-05-12	5.1700	5.1700	5.0000	5.0000	+12.360%	2	212	-19.400%
2026-05-11	4.4800	4.5500	4.3800	4.4500	+7.748%	90	212	-9.438%
2026-05-08	4.5100	4.5100	4.1300	4.1300	-10.217%	9	228	-2.421%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-0.217%	1	233	-12.391%
2026-05-06	4.7700	4.8900	4.6100	4.6100	-6.491%	13	236	-12.581%
2026-05-05	4.9000	4.9300	4.9000	4.9300	-1.202%	12	236	-18.256%
2026-05-04	5.0000	5.1500	4.9900	4.9900	-3.107%	3	224	-19.238%
2026-05-01	5.0500	5.1500	5.0500	5.1500	-2.830%	3	223	-21.748%
2026-04-30	5.8200	5.8200	5.3000	5.3000	-16.797%	16	223	-23.962%
2026-04-29	5.9000	6.3700	5.9000	6.3700	-3.485%	6	222	-36.735%
2026-04-28	6.5900	6.6000	6.5900	6.6000	+11.864%	2	221	-38.939%
2026-04-27	5.4300	5.9000	5.4300	5.9000	+0.170%	3	221	-31.695%
2026-04-24	5.9600	5.9600	5.8900	5.8900	-5.000%	5	221	-31.579%
2026-04-22	6.2300	6.3000	6.2000	6.2000	-3.125%	4	225	-35.000%
2026-04-21	6.3500	6.4200	6.2500	6.4000	-2.736%	21	219	-37.031%
2026-04-20	6.5800	6.5800	6.5800	6.5800	-1.791%	2	219	-38.754%
2026-04-17	6.6000	6.7000	6.6000	6.7000	-10.067%	6	221	-39.851%
2026-04-15	7.1500	7.5000	7.1500	7.4500	-3.497%	51	219	-45.906%
2026-04-14	7.4300	7.7200	7.4300	7.7200	-10.855%	4	208	-47.798%
2026-04-10	8.6600	8.6600	8.6600	8.6600	+3.095%	1	209	-53.464%
2026-04-09	8.9800	8.9800	8.4000	8.4000	-8.096%	5	209	-52.024%
2026-04-08	9.1400	9.1400	9.1400	9.1400	-20.314%	1	210	-55.908%
2026-04-06	11.4700	11.4700	11.4700	11.4700	-17.482%	1	210	-64.865%
2026-03-30	13.6800	14.2500	13.6600	13.9000	+30.150%	26	211	-71.007%
2026-03-25	10.6800	10.6800	10.6800	10.6800	-5.067%	1	200	-62.266%
2026-03-17	11.2500	11.2500	11.2500	11.2500	-6.948%	1	200	-64.178%
2026-03-13	11.9300	12.2100	11.9300	12.0900	-1.064%	6	199	-66.667%
2026-03-10	12.2200	12.2200	12.2200	12.2200	-16.871%	1	200	-67.021%
2026-03-09	14.6200	14.7000	14.6200	14.7000	+20.492%	2	200	-72.585%
2026-03-05	12.2400	12.2400	12.2000	12.2000	+3.478%	2	200	-66.967%
2026-03-03	12.3200	12.3200	11.7900	11.7900	+19.574%	2	200	-65.818%
2026-02-26	9.7000	9.8600	9.7000	9.8600	+0.407%	10	200	-59.128%
2026-02-25	9.8200	9.8200	9.8200	9.8200	-1.307%	1	199	-58.961%
2026-02-24	9.9100	9.9500	9.9100	9.9500	-2.832%	3	199	-59.497%
2026-02-20	10.2400	10.2400	10.2400	10.2400	-5.009%	1	199	-60.645%
2026-02-18	10.5000	10.7800	10.5000	10.7800	+8.669%	3	200	-62.616%
2026-02-12	9.9200	9.9200	9.9200	9.9200	-20.703%	3	200	-59.375%
2026-02-04	12.5100	12.5100	12.5100	12.5100	+38.079%	2	199	-67.786%
2026-01-30	9.0600	9.0600	9.0600	9.0600	-4.025%	6	199	-55.519%
2026-01-27	9.5000	9.5000	9.4400	9.4400	-4.453%	2	200	-57.309%
2026-01-23	9.7500	9.8800	9.7500	9.8800	-7.750%	3	200	-59.211%
2026-01-22	10.0600	10.7100	9.0600	10.7100	+8.182%	6	198	-62.372%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-3.415%	2	195	-59.293%
2026-01-20	10.2500	10.2500	10.2500	10.2500	-0.097%	10	195	-60.683%
2026-01-16	10.2600	10.2600	10.2600	10.2600	-2.933%	1	186	-60.721%
2026-01-15	10.3000	10.5700	10.0200	10.5700	-4.775%	7	186	-61.873%
2026-01-12	11.3000	11.3000	11.0000	11.1000	-3.478%	9	190	-63.694%
2026-01-09	11.5000	11.5000	11.5000	11.5000	-4.959%	6	184	-64.957%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+0.833%	6	184	-66.694%
2026-01-06	11.8300	12.0000	11.8300	12.0000	-5.363%	2	181	-66.417%
2026-01-05	12.2400	12.6800	12.2400	12.6800	+0.635%	2	181	-68.218%
2026-01-02	12.5900	12.6000	12.2000	12.6000	-6.667%	5	181	-68.016%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+1.964%	1	183	-70.148%
2025-12-30	12.9500	13.2400	12.9000	13.2400	-1.488%	18	183	-69.562%
2025-12-29	13.4800	13.4800	13.2500	13.4400	+3.226%	118	176	-70.015%
2025-12-26	13.2000	13.2000	13.0200	13.0200	-3.484%	54	147	-69.048%
2025-12-23	13.6100	13.6900	13.3400	13.4900	-1.533%	4	158	-70.126%
2025-12-22	14.0000	14.0000	13.7000	13.7000	-4.795%	6	158	-70.584%
2025-12-19	14.3600	14.3900	14.3500	14.3900	-7.460%	128	160	-71.994%
2025-12-17	14.6200	15.5500	14.6200	15.5500	+6.580%	7	145	-74.084%
2025-12-16	14.8000	15.4000	14.5700	14.5900	+6.419%	14	141	-72.378%
2025-12-15	13.7100	13.7100	13.7100	13.7100	-1.720%	1	140	-70.605%
2025-12-12	13.4500	13.9500	13.4500	13.9500	+5.762%	4	140	-71.111%
2025-12-11	13.1900	13.1900	13.1900	13.1900	+0.304%	3	137	-69.447%
2025-12-10	13.2000	13.2000	12.9000	13.1500	+1.154%	8	137	-69.354%
2025-12-05	13.0000	13.0000	13.0000	13.0000	-3.346%	1	140	-69.000%
2025-12-03	13.4500	13.4500	13.4500	13.4500	-5.415%	2	141	-70.037%
2025-12-02	13.9000	14.7200	13.9000	14.2200	-7.120%	11	139	-71.660%
2025-11-26	15.3000	15.3100	15.3000	15.3100	-19.969%	2	139	-73.677%
2025-11-21	19.1300	19.1300	19.1300	19.1300	+23.023%	1	139	-78.934%
2025-11-20	15.6500	15.6500	15.5500	15.5500	-0.384%	2	138	-74.084%
2025-11-17	15.5000	15.6100	15.5000	15.6100	+0.710%	6	137	-74.183%
2025-11-14	16.2500	16.2500	15.5000	15.5000	+0.977%	7	133	-74.000%
2025-11-13	15.3500	15.3500	15.3500	15.3500	+8.251%	1	132	-73.746%
2025-11-10	14.7500	14.7500	14.1800	14.1800	-6.833%	3	132	-71.580%
2025-11-07	16.0000	16.0000	15.0000	15.2200	+17.077%	7	132	-73.522%
2025-11-05	13.0500	13.0500	12.9500	13.0000	+4.754%	144	183	-69.000%
2025-10-31	12.4100	12.4100	12.4100	12.4100	-3.649%	1	118	-67.526%
2025-10-30	12.8800	12.8800	12.8800	12.8800	+3.871%	1	118	-68.711%
2025-10-29	12.6800	12.6800	12.4000	12.4000	-4.395%	2	118	-67.500%
2025-10-27	12.9700	12.9700	12.9700	12.9700	-6.556%	1	118	-68.928%
2025-10-21	13.8800	13.8800	13.8800	13.8800	-2.596%	1	118	-70.965%
2025-10-20	14.2500	14.2500	14.2500	14.2500	-3.061%	1	118	-71.719%
2025-10-17	14.7000	14.7000	14.7000	14.7000	+5.225%	2	118	-72.585%
2025-10-16	14.1100	14.1100	13.9700	13.9700	-4.118%	7	118	-71.152%
2025-10-15	17.0000	17.0000	14.5700	14.5700	-2.346%	4	121	-72.340%
2025-10-14	14.9400	14.9400	14.9200	14.9200	-6.164%	6	121	-72.989%
2025-10-10	15.0000	15.9000	15.0000	15.9000	+17.343%	11	118	-74.654%
2025-10-09	13.4000	13.6800	13.4000	13.5500	+0.669%	17	118	-70.258%
2025-10-08	13.7500	13.7500	13.4600	13.4600	-5.874%	21	114	-70.059%
2025-10-07	13.3500	14.3000	13.3500	14.3000	+6.876%	47	145	-71.818%
2025-10-06	12.8800	13.3800	12.8800	13.3800	-4.086%	11	145	-69.880%
2025-10-03	13.9500	13.9500	13.9500	13.9500	-6.689%	1	145	-71.111%
2025-09-30	14.9500	14.9500	14.9500	14.9500	-1.450%	4	146	-73.043%
2025-09-26	15.0500	15.2000	15.0500	15.1700	+1.404%	8	150	-73.434%
2025-09-25	14.9600	14.9600	14.9600	14.9600	-14.514%	1	148	-73.061%
2025-09-05	17.5500	17.5500	17.5000	17.5000	+2.941%	10	147	-76.971%
2025-08-18	16.3000	17.0000	16.3000	17.0000	+4.744%	10	137	-76.294%
2025-08-13	16.4700	16.4700	16.2300	16.2300	-3.508%	2	137	-75.169%
2025-07-30	16.8200	16.8200	16.8200	16.8200	-4.269%	1	137	-76.040%
2025-07-11	17.6000	17.6200	16.6500	17.5700	-2.117%	30	136	-77.063%
2025-07-08	17.9500	17.9500	17.9500	17.9500	-4.623%	1	127	-77.549%
2025-07-07	18.8200	18.8200	18.8200	18.8200	-27.224%	1	128	-78.587%
2025-05-09	25.8600	25.8600	25.8600	25.8600	-1.598%	2	127	-84.416%
2025-05-05	26.2800	26.2800	26.2800	26.2800	-2.775%	1	127	-84.665%
2025-05-01	27.0300	27.0300	27.0300	27.0300	-2.136%	5	128	-85.091%
2025-04-30	27.6200	27.6200	27.6200	27.6200	-0.181%	2	133	-85.409%
2025-04-29	27.5500	27.6700	27.5500	27.6700	-7.705%	25	131	-85.435%
2025-04-22	29.9800	29.9800	29.9800	29.9800	+4.387%	1	146	-86.558%
2025-04-14	28.7200	28.7200	28.7200	28.7200	-12.705%	2	145	-85.968%
2025-04-07	32.9000	32.9000	32.9000	32.9000	+7.446%	2	145	-87.751%
2025-04-04	30.1500	30.6200	29.9900	30.6200	+8.968%	52	145	-86.839%
2025-04-03	28.1000	28.1000	28.1000	28.1000	+12.988%	1	147	-85.658%
2025-03-28	24.8700	24.8700	24.8700	24.8700	+10.533%	22	148	-83.796%
2025-03-17	22.3500	22.5000	22.3000	22.5000	+5.189%	17	137	-82.089%
2025-02-28	21.3900	21.3900	21.3900	21.3900	+2.492%	40	126	-81.159%
2025-02-27	20.7900	20.8700	20.7900	20.8700	+4.350%	32	106	-80.690%
2025-02-03	20.0900	20.0900	20.0000	20.0000	+4.603%	2	79	-79.850%
2025-01-31	19.1200	19.1200	19.1200	19.1200	+0.105%	2	79	-78.923%
2025-01-30	19.2000	19.2500	19.1000	19.1000	+14.371%	100	78	-78.901%
2025-01-22	16.7000	16.7000	16.7000	16.7000	-11.873%	2	28	-75.868%
2024-12-30	18.9500	18.9500	18.9500	18.9500	+1.337%	6	26	-78.734%
2024-12-27	18.7000	18.7000	18.7000	18.7000	-2.094%	30	28	-78.449%
2024-12-23	19.1000	19.1000	19.1000	19.1000	+7.243%	1	13	-78.901%
2024-12-17	17.8100	17.8100	17.8100	17.8100	-8.149%	1	12	-77.372%
2024-12-12	19.3900	19.3900	19.3900	19.3900	-0.717%	1	11	-79.216%
2024-12-10	19.5300	19.5300	19.5300	19.5300	+4.550%	1	10	-79.365%
2024-12-09	18.6800	18.6800	18.6800	18.6800	+6.743%	2	9	-78.426%
2024-10-23	17.5000	17.5000	17.5000	17.5000	0.000%	1	7	-76.971%
2024-10-22	17.5000	17.5000	17.5000	17.5000	+5.932%	1	6	-76.971%
2024-10-14	16.7300	16.7300	16.5200	16.5200	-0.781%	5	5	-75.605%
2024-09-26	18.1000	18.1000	16.6500	16.6500	0.000%	2	1	-75.796%