Dark

SOXL20270115P4
SOXL Jan 15 2027 4.00 Put (SOXL270115P00004000)
option OPRA

EOD

Jul 1, 2026

0.1300+85.714%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1300	0.1300	0.1300	+85.714%	1	5,055	0.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-41.667%	10	5,064	+85.714%
2026-06-26	0.1300	0.1300	0.1000	0.1200	-14.286%	16	5,054	+8.333%
2026-06-25	0.1300	0.1600	0.1200	0.1400	+16.667%	114	5,062	-7.143%
2026-06-24	0.1200	0.1300	0.1200	0.1200	-7.692%	53	5,125	+8.333%
2026-06-22	0.1500	0.1500	0.1000	0.1300	+18.182%	200	5,161	0.000%
2026-06-18	0.1000	0.1100	0.1000	0.1100	+10.000%	51	5,018	+18.182%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-28.571%	1	5,018	+30.000%
2026-06-15	0.1700	0.1700	0.1000	0.1400	+40.000%	108	4,917	-7.143%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-9.091%	3	4,917	+30.000%
2026-06-09	0.1100	0.1100	0.1100	0.1100	-15.385%	1	4,917	+18.182%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-23.529%	50	4,917	0.000%
2026-06-03	0.1700	0.1700	0.1700	0.1700	+21.429%	1	4,867	-23.529%
2026-06-02	0.1300	0.1400	0.1300	0.1400	+40.000%	2	4,867	-7.143%
2026-05-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,865	+30.000%
2026-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	5	4,865	+30.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,865	+30.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,865	+30.000%
2026-05-18	0.1500	0.1500	0.1000	0.1000	-16.667%	11	4,865	+30.000%
2026-05-15	0.1200	0.1200	0.1200	0.1200	-40.000%	8	4,865	+8.333%
2026-05-12	0.2000	0.2000	0.2000	0.2000	+53.846%	1	4,870	-35.000%
2026-05-11	0.0900	0.1300	0.0900	0.1300	+8.333%	5	4,870	0.000%
2026-05-08	0.1200	0.1200	0.1200	0.1200	-33.333%	20	4,870	+8.333%
2026-05-07	0.1800	0.1800	0.1800	0.1800	+38.462%	1	4,882	-27.778%
2026-05-06	0.3500	0.3500	0.1300	0.1300	-7.143%	25	4,882	0.000%
2026-05-05	0.1400	0.1400	0.1400	0.1400	-26.316%	11	4,906	-7.143%
2026-04-29	0.1100	0.1900	0.1100	0.1900	+18.750%	6	4,920	-31.579%
2026-04-28	0.1600	0.1600	0.1600	0.1600	-27.273%	1	4,920	-18.750%
2026-04-23	0.2200	0.2200	0.2200	0.2200	+69.231%	1	4,919	-40.909%
2026-04-22	0.1000	0.1300	0.1000	0.1300	-38.095%	2	4,919	0.000%
2026-04-21	0.2500	0.2600	0.2100	0.2100	+16.667%	3	4,920	-38.095%
2026-04-20	0.1800	0.1800	0.1800	0.1800	+12.500%	2	4,920	-27.778%
2026-04-17	0.1500	0.1600	0.1500	0.1600	-15.789%	13	4,920	-18.750%
2026-04-15	0.1900	0.1900	0.1900	0.1900	+5.556%	1	4,932	-31.579%
2026-04-14	0.2000	0.2000	0.1800	0.1800	-14.286%	2	4,932	-27.778%
2026-04-10	0.2200	0.2200	0.2000	0.2100	-4.545%	3	4,933	-38.095%
2026-04-09	0.2200	0.2200	0.2200	0.2200	0.000%	1	4,932	-40.909%
2026-04-08	0.1800	0.2300	0.1500	0.2200	-21.429%	17	4,932	-40.909%
2026-04-07	0.2900	0.2900	0.2800	0.2800	+3.704%	20	4,928	-53.571%
2026-04-06	0.3000	0.3000	0.2700	0.2700	-12.903%	44	4,908	-51.852%
2026-04-02	0.2800	0.3100	0.2800	0.3100	+14.815%	10	4,891	-58.065%
2026-04-01	0.2800	0.2800	0.2600	0.2700	-15.625%	6	4,891	-51.852%
2026-03-30	0.3100	0.3400	0.3100	0.3200	+6.667%	64	4,890	-59.375%
2026-03-27	0.3300	0.3300	0.2900	0.3000	-6.250%	112	4,876	-56.667%
2026-03-26	0.2700	0.3200	0.2700	0.3200	0.000%	7	4,775	-59.375%
2026-03-24	0.2800	0.3200	0.2800	0.3200	+18.519%	3	4,770	-59.375%
2026-03-23	0.2100	0.2700	0.2100	0.2700	-6.897%	16	4,767	-51.852%
2026-03-20	0.3000	0.3600	0.2900	0.2900	0.000%	18	4,752	-55.172%
2026-03-19	0.2900	0.2900	0.2900	0.2900	-6.452%	1	4,745	-55.172%
2026-03-18	0.3100	0.3100	0.3100	0.3100	+10.714%	2	4,744	-58.065%
2026-03-17	0.2800	0.2800	0.2800	0.2800	+7.692%	1	4,744	-53.571%
2026-03-16	0.2300	0.2600	0.2300	0.2600	-13.333%	2	4,743	-50.000%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-3.226%	5	4,743	-56.667%
2026-03-12	0.3000	0.3100	0.3000	0.3100	+34.783%	3	4,743	-58.065%
2026-03-11	0.2200	0.2300	0.2200	0.2300	-17.857%	2	4,742	-43.478%
2026-03-10	0.2700	0.2800	0.2300	0.2800	-3.448%	121	4,741	-53.571%
2026-03-09	0.3300	0.3300	0.2800	0.2900	-14.706%	12	4,755	-55.172%
2026-03-06	0.4100	0.4100	0.3200	0.3400	+41.667%	31	4,744	-61.765%
2026-03-05	0.2500	0.3100	0.2200	0.2400	-11.111%	45	4,741	-45.833%
2026-03-04	0.2100	0.2700	0.2100	0.2700	-3.571%	265	4,710	-51.852%
2026-03-03	0.2800	0.3500	0.1200	0.2800	+7.692%	281	4,447	-53.571%
2026-03-02	0.2200	0.2700	0.2200	0.2600	0.000%	35	4,317	-50.000%
2026-02-27	0.2600	0.2600	0.2100	0.2600	+18.182%	4	4,314	-50.000%
2026-02-26	0.1900	0.2500	0.1700	0.2200	-8.333%	8	4,310	-40.909%
2026-02-25	0.1500	0.3000	0.1500	0.2400	0.000%	12	4,307	-45.833%
2026-02-24	0.2400	0.2400	0.2200	0.2400	+9.091%	3	4,307	-45.833%
2026-02-23	0.2200	0.2200	0.2200	0.2200	-8.333%	1	4,306	-40.909%
2026-02-20	0.2100	0.2400	0.2100	0.2400	+4.348%	3	4,306	-45.833%
2026-02-19	0.2100	0.2300	0.2100	0.2300	+9.524%	2	4,304	-43.478%
2026-02-18	0.1900	0.3000	0.1900	0.2100	-19.231%	11	4,304	-38.095%
2026-02-17	0.2600	0.2600	0.2600	0.2600	+8.333%	1	4,297	-50.000%
2026-02-13	0.4000	0.4000	0.2400	0.2400	0.000%	2	4,296	-45.833%
2026-02-12	0.2800	0.2800	0.2400	0.2400	-7.692%	32	4,296	-45.833%
2026-02-11	0.1500	0.2600	0.1500	0.2600	+13.043%	4	4,278	-50.000%
2026-02-10	0.2100	0.2300	0.1500	0.2300	+4.545%	9	4,276	-43.478%
2026-02-09	0.2200	0.2200	0.2200	0.2200	-18.519%	3	4,274	-40.909%
2026-02-06	0.2700	0.2700	0.2700	0.2700	+12.500%	1	4,274	-51.852%
2026-02-05	0.2800	0.2800	0.2400	0.2400	+20.000%	6	4,275	-45.833%
2026-02-04	0.2300	0.2300	0.2000	0.2000	-9.091%	2	4,275	-35.000%
2026-02-03	0.2100	0.2200	0.2100	0.2200	+15.789%	6	4,274	-40.909%
2026-02-02	0.2100	0.2100	0.1900	0.1900	+11.765%	2	4,271	-31.579%
2026-01-30	0.2000	0.2100	0.1700	0.1700	-10.526%	10	4,271	-23.529%
2026-01-29	0.1600	0.1900	0.1300	0.1900	+5.556%	40	4,271	-31.579%
2026-01-28	0.1900	0.1900	0.1800	0.1800	-55.000%	3	4,261	-27.778%
2026-01-26	0.4000	0.4000	0.4000	0.4000	+90.476%	1	4,261	-67.500%
2026-01-23	0.1900	0.2300	0.1900	0.2100	+23.529%	10	4,261	-38.095%
2026-01-21	0.2000	0.2400	0.1700	0.1700	-29.167%	65	4,266	-23.529%
2026-01-20	0.2500	0.2700	0.2400	0.2400	0.000%	4	4,302	-45.833%
2026-01-15	0.2900	0.2900	0.2400	0.2400	0.000%	2	4,302	-45.833%
2026-01-14	0.2700	0.3200	0.2300	0.2400	-7.692%	72	4,301	-45.833%
2026-01-13	0.2800	0.2800	0.2600	0.2600	-3.704%	5	4,238	-50.000%
2026-01-09	0.2700	0.2700	0.2700	0.2700	+12.500%	1	4,233	-51.852%
2026-01-08	0.2400	0.2400	0.2400	0.2400	-14.286%	2	4,232	-45.833%
2026-01-05	0.2800	0.2800	0.2800	0.2800	0.000%	1	4,229	-53.571%
2026-01-02	0.2800	0.2800	0.2800	0.2800	-9.677%	1	4,229	-53.571%
2025-12-31	0.3100	0.3100	0.3100	0.3100	+3.333%	25	4,254	-58.065%
2025-12-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,254	-56.667%
2025-12-29	0.3000	0.3100	0.2500	0.3000	+11.111%	43	4,253	-56.667%
2025-12-24	0.4000	0.4000	0.2700	0.2700	-10.000%	201	4,053	-51.852%
2025-12-23	0.2900	0.3000	0.2900	0.3000	-3.226%	40	4,053	-56.667%
2025-12-19	0.3100	0.3100	0.3100	0.3100	+3.333%	1	4,013	-58.065%
2025-12-12	0.2800	0.3000	0.2800	0.3000	+7.143%	70	4,012	-56.667%
2025-12-11	0.3000	0.3100	0.2800	0.2800	-6.667%	3	3,942	-53.571%
2025-12-09	0.3000	0.3000	0.3000	0.3000	+11.111%	1	3,940	-56.667%
2025-12-08	0.3100	0.3100	0.2300	0.2700	-10.000%	4	3,939	-51.852%
2025-12-05	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,936	-56.667%
2025-12-04	0.3200	0.3200	0.3200	0.3200	+3.226%	1	3,936	-59.375%
2025-12-03	0.2700	0.3100	0.2700	0.3100	-3.125%	2	3,935	-58.065%
2025-12-02	0.3100	0.3200	0.3100	0.3200	+6.667%	2	3,934	-59.375%
2025-12-01	0.3000	0.3000	0.3000	0.3000	+11.111%	1	3,932	-56.667%
2025-11-28	0.3100	0.3100	0.2700	0.2700	-15.625%	2	3,932	-51.852%
2025-11-26	0.3100	0.3200	0.3100	0.3200	+18.519%	3	3,931	-59.375%
2025-11-19	0.2700	0.2700	0.2700	0.2700	-32.500%	5	3,931	-51.852%
2025-11-17	0.2700	0.4000	0.2700	0.4000	+14.286%	3	3,927	-67.500%
2025-11-14	0.3000	0.3800	0.3000	0.3500	-12.500%	120	3,924	-62.857%
2025-11-13	0.4000	0.4000	0.4000	0.4000	+60.000%	200	3,804	-67.500%
2025-11-07	0.3100	0.3200	0.2500	0.2500	0.000%	22	3,604	-48.000%
2025-11-05	0.2600	0.2700	0.2500	0.2500	+4.167%	4	3,600	-48.000%
2025-11-04	0.2400	0.2400	0.2400	0.2400	-4.000%	2	3,598	-45.833%
2025-10-17	0.2500	0.2500	0.2500	0.2500	+56.250%	1	3,600	-48.000%
2025-10-16	0.1600	0.1600	0.1600	0.1600	-50.000%	190	3,601	-18.750%
2025-10-14	0.3200	0.3200	0.3200	0.3200	+23.077%	10	3,601	-59.375%
2025-10-13	0.2600	0.2600	0.2600	0.2600	+13.043%	1	3,591	-50.000%
2025-10-10	0.2300	0.2300	0.2300	0.2300	+15.000%	3	3,592	-43.478%
2025-10-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,595	-35.000%
2025-10-07	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,597	-35.000%
2025-10-06	0.2800	0.2800	0.1900	0.1900	-17.391%	251	3,597	-31.579%
2025-10-03	0.2900	0.2900	0.2300	0.2300	-14.815%	2	3,598	-43.478%
2025-10-02	0.2700	0.2700	0.2700	0.2700	+28.571%	2	3,599	-51.852%
2025-09-30	0.2700	0.2700	0.2100	0.2100	-22.222%	2	3,601	-38.095%
2025-09-26	0.2700	0.2700	0.2700	0.2700	-3.571%	22	3,601	-51.852%
2025-09-24	0.2800	0.2800	0.2800	0.2800	-3.448%	150	3,623	-53.571%
2025-09-23	0.2900	0.2900	0.2900	0.2900	+16.000%	25	3,623	-55.172%
2025-09-18	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,623	-48.000%
2025-09-17	0.2800	0.3300	0.2800	0.3000	-3.226%	45	3,623	-56.667%
2025-09-16	0.3100	0.3100	0.3100	0.3100	+3.333%	11	3,608	-58.065%
2025-09-15	0.3300	0.3300	0.2900	0.3000	-3.226%	20	3,615	-56.667%
2025-09-12	0.3300	0.3300	0.2900	0.3100	-6.061%	4	3,619	-58.065%
2025-09-11	0.3200	0.3300	0.3200	0.3300	-8.333%	40	3,619	-60.606%
2025-09-10	0.3200	0.3600	0.3200	0.3600	+2.857%	9	3,579	-63.889%
2025-09-09	0.3500	0.3500	0.3500	0.3500	0.000%	10	3,584	-62.857%
2025-09-05	0.3700	0.3700	0.3500	0.3500	-12.500%	109	3,594	-62.857%
2025-09-03	0.4200	0.4200	0.4000	0.4000	-21.569%	15	3,503	-67.500%
2025-09-02	0.5100	0.5100	0.5100	0.5100	+18.605%	1	3,500	-74.510%
2025-08-29	0.4200	0.4300	0.3200	0.4300	+22.857%	15	3,496	-69.767%
2025-08-28	0.3500	0.3500	0.3500	0.3500	-12.500%	2	3,496	-62.857%
2025-08-25	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,496	-67.500%
2025-08-22	0.4500	0.4500	0.3700	0.3700	-15.909%	9	3,495	-64.865%
2025-08-21	0.4200	0.4400	0.4200	0.4400	-2.222%	3	3,492	-70.455%
2025-08-20	0.4400	0.4900	0.4300	0.4500	+12.500%	54	3,489	-71.111%
2025-08-18	0.4100	0.4100	0.4000	0.4000	-2.439%	51	3,438	-67.500%
2025-08-15	0.4200	0.4200	0.3700	0.4100	+13.889%	5	3,437	-68.293%
2025-08-14	0.4600	0.4600	0.3600	0.3600	-5.263%	2	3,434	-63.889%
2025-08-13	0.8000	0.8000	0.3700	0.3800	-9.524%	52	3,432	-65.789%
2025-08-12	0.4200	0.4200	0.4200	0.4200	+5.000%	2	3,432	-69.048%
2025-08-11	0.4000	0.4000	0.4000	0.4000	-13.043%	1	3,432	-67.500%
2025-08-07	0.4600	0.4600	0.4600	0.4600	-2.128%	100	3,432	-71.739%
2025-08-01	0.4500	0.4700	0.4500	0.4700	+23.684%	151	3,332	-72.340%
2025-07-31	0.4000	0.4000	0.3800	0.3800	+5.556%	6	3,182	-65.789%
2025-07-30	0.3600	0.3600	0.3600	0.3600	-5.263%	1	3,182	-63.889%
2025-07-29	0.3800	0.3900	0.3800	0.3800	-2.564%	204	3,182	-65.789%
2025-07-28	0.4000	0.4000	0.3900	0.3900	-2.500%	112	2,983	-66.667%
2025-07-25	0.4000	0.4000	0.4000	0.4000	0.000%	100	2,883	-67.500%
2025-07-24	0.4100	0.4500	0.4000	0.4000	-11.111%	15	2,883	-67.500%
2025-07-23	0.4400	0.4500	0.4300	0.4500	+7.143%	162	2,890	-71.111%
2025-07-22	0.4000	0.4200	0.4000	0.4200	-4.545%	280	2,817	-69.048%
2025-07-21	0.4100	0.4700	0.4100	0.4400	0.000%	11	3,074	-70.455%
2025-07-18	0.4400	0.4400	0.4400	0.4400	-10.204%	2	3,069	-70.455%
2025-07-17	0.4700	0.4900	0.4500	0.4900	0.000%	123	3,067	-73.469%
2025-07-16	0.4400	0.5000	0.4300	0.4900	+16.667%	123	2,957	-73.469%
2025-07-15	0.4200	0.4200	0.4200	0.4200	0.000%	1	2,859	-69.048%
2025-07-14	0.4100	0.4400	0.4100	0.4200	0.000%	50	2,859	-69.048%
2025-07-11	0.4000	0.4700	0.4000	0.4200	-2.326%	20	2,830	-69.048%
2025-07-08	0.4700	0.4900	0.4300	0.4300	-10.417%	192	2,814	-69.767%
2025-07-07	0.4500	0.4800	0.4500	0.4800	-5.882%	15	2,812	-72.917%
2025-07-01	0.5100	0.5100	0.5100	0.5100	+15.909%	1	2,851	-74.510%
2025-06-26	0.7300	0.7300	0.4400	0.4400	-13.725%	10	2,851	-70.455%
2025-06-25	0.5000	0.5200	0.5000	0.5100	+2.000%	30	2,854	-74.510%
2025-06-24	0.5000	0.5000	0.5000	0.5000	-12.281%	201	2,865	-74.000%
2025-06-17	0.5700	0.5700	0.5700	0.5700	-1.724%	50	3,064	-77.193%
2025-06-13	0.5500	0.5800	0.5500	0.5800	+13.725%	30	3,014	-77.586%
2025-06-12	0.7100	0.7100	0.5100	0.5100	-48.485%	12	3,019	-74.510%
2025-06-09	0.9900	0.9900	0.9900	0.9900	+65.000%	1	3,029	-86.869%
2025-06-04	0.6000	0.6000	0.6000	0.6000	+62.162%	1	3,028	-78.333%
2025-06-02	0.3700	0.3700	0.3700	0.3700	-48.611%	1	3,028	-64.865%
2025-05-30	0.7400	0.8000	0.7200	0.7200	+2.857%	204	3,028	-81.944%
2025-05-27	0.6400	0.7000	0.6400	0.7000	+2.941%	202	3,062	-81.429%
2025-05-23	0.7400	0.7400	0.6800	0.6800	+4.615%	58	3,068	-80.882%
2025-05-22	0.6500	0.6500	0.6500	0.6500	-2.985%	3	3,068	-80.000%
2025-05-21	0.6700	0.6700	0.6700	0.6700	+4.688%	1	3,071	-80.597%
2025-05-20	0.6400	0.6400	0.6400	0.6400	-1.538%	25	3,071	-79.688%
2025-05-19	0.6500	0.6500	0.6500	0.6500	+1.563%	2	3,071	-80.000%
2025-05-15	0.6400	0.6400	0.6400	0.6400	+14.286%	7	3,071	-79.688%
2025-05-14	0.5600	0.5600	0.5600	0.5600	-12.500%	1	3,078	-76.786%
2025-05-13	0.6100	0.6400	0.6100	0.6400	0.000%	9	3,078	-79.688%
2025-05-12	0.6600	0.6700	0.6400	0.6400	-16.883%	85	3,083	-79.688%
2025-05-09	0.7700	0.7700	0.7700	0.7700	-8.333%	78	3,167	-83.117%
2025-05-05	0.9600	0.9600	0.8100	0.8400	+1.205%	12	3,203	-84.524%
2025-05-02	0.8400	0.8400	0.7900	0.8300	-7.778%	70	3,192	-84.337%
2025-05-01	0.8500	0.9400	0.8500	0.9000	-6.250%	20	3,214	-85.556%
2025-04-30	0.9600	0.9600	0.9600	0.9600	+4.348%	1	3,205	-86.458%
2025-04-29	0.9500	0.9700	0.8600	0.9200	-3.158%	92	3,204	-85.870%
2025-04-28	0.9000	0.9500	0.9000	0.9500	0.000%	39	3,138	-86.316%
2025-04-25	0.9500	0.9900	0.9300	0.9500	+1.064%	64	3,099	-86.316%
2025-04-24	1.1300	1.1300	0.9400	0.9400	-10.476%	45	3,106	-86.170%
2025-04-23	1.0900	1.0900	0.9400	1.0500	-18.605%	70	3,095	-87.619%
2025-04-22	1.2400	1.3000	1.2200	1.2900	-4.444%	13	3,104	-89.922%
2025-04-21	1.0000	1.3500	1.0000	1.3500	+5.469%	54	3,102	-90.370%
2025-04-17	1.2800	1.2800	1.2800	1.2800	+16.364%	1	3,050	-89.844%
2025-04-16	0.8400	1.3000	0.8400	1.1000	-2.655%	421	3,050	-88.182%
2025-04-14	1.1300	1.1300	1.1300	1.1300	-11.024%	4	2,635	-88.496%
2025-04-11	1.1800	1.3400	1.1800	1.2700	-9.286%	28	2,639	-89.764%
2025-04-10	1.1700	1.4000	1.1200	1.4000	+37.255%	154	2,627	-90.714%
2025-04-09	1.5200	1.5200	0.9800	1.0200	-32.000%	290	2,611	-87.255%
2025-04-08	1.3600	1.5000	1.1000	1.5000	+4.167%	508	2,656	-91.333%
2025-04-07	1.5000	1.6300	1.4000	1.4400	+10.769%	873	3,020	-90.972%
2025-04-04	1.0700	1.4000	1.0700	1.3000	+21.495%	3,378	2,185	-90.000%
2025-04-03	0.8800	1.0700	0.8800	1.0700	+38.961%	484	529	-87.850%
2025-04-01	0.7100	0.7800	0.7100	0.7700	-2.532%	17	84	-83.117%
2025-03-31	0.4400	0.7900	0.4400	0.7900	+11.268%	21	67	-83.544%
2025-03-28	0.6400	0.7100	0.6400	0.7100	+10.938%	60	46	-81.690%
2025-03-27	0.6400	0.6500	0.6400	0.6400	-1.538%	11	20	-79.688%
2025-03-21	0.6400	0.6600	0.5500	0.6500	0.000%	56	20	-80.000%