Dark

SOXL20270115P44
SOXL Jan 15 2027 44.00 Put (SOXL270115P00044000)
option OPRA

EOD

Jun 30, 2026

5.45-13.492%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.7900	5.7900	5.4500	5.4500	-13.492%	2	81	0.000%
2026-06-24	6.1500	6.3000	6.1500	6.3000	-16.556%	4	81	-13.492%
2026-06-09	7.0000	7.5500	7.0000	7.5500	+27.966%	6	80	-27.815%
2026-06-05	5.9000	5.9000	5.9000	5.9000	+18.000%	1	77	-7.627%
2026-06-03	4.8000	5.1300	4.8000	5.0000	-1.961%	7	78	+9.000%
2026-06-01	5.3000	5.3500	5.1000	5.1000	-1.923%	10	91	+6.863%
2026-05-29	5.0600	5.2000	5.0400	5.2000	+2.564%	46	92	+4.808%
2026-05-28	5.0700	5.0700	5.0700	5.0700	+5.625%	3	98	+7.495%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-24.171%	2	101	+13.542%
2026-05-19	6.6000	6.6000	6.3300	6.3300	+0.476%	2	99	-13.902%
2026-05-15	6.6000	6.6000	6.3000	6.3000	+5.000%	2	99	-13.492%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+2.215%	1	101	-9.167%
2026-05-13	5.9200	6.0000	5.8700	5.8700	+5.766%	6	102	-7.155%
2026-05-11	5.7500	5.7500	5.3500	5.5500	-0.716%	6	102	-1.802%
2026-05-08	5.5600	5.6000	5.5600	5.5900	+0.721%	4	112	-2.504%
2026-05-06	5.7000	5.7000	5.5500	5.5500	-7.654%	2	114	-1.802%
2026-05-05	6.0000	6.0100	6.0000	6.0100	-5.947%	20	114	-9.318%
2026-05-04	6.2300	6.3900	6.2300	6.3900	-3.035%	2	94	-14.710%
2026-05-01	6.6700	6.6700	6.5900	6.5900	-1.642%	3	93	-17.299%
2026-04-30	6.9000	6.9000	6.7000	6.7000	-8.219%	2	93	-18.657%
2026-04-29	7.3800	7.3800	7.3000	7.3000	-9.877%	11	95	-25.342%
2026-04-28	7.8000	8.1000	7.8000	8.1000	+15.549%	4	90	-32.716%
2026-04-24	7.0100	7.0100	7.0100	7.0100	-2.774%	1	86	-22.254%
2026-04-23	7.1300	7.2100	7.1300	7.2100	-5.132%	2	85	-24.411%
2026-04-22	7.4000	7.7500	7.4000	7.6000	+2.013%	15	85	-28.289%
2026-04-21	7.4500	7.4500	7.4500	7.4500	-8.364%	4	83	-26.846%
2026-04-20	8.1300	8.1300	8.1300	8.1300	-8.652%	1	83	-32.964%
2026-04-16	8.9000	8.9000	8.9000	8.9000	-0.112%	6	83	-38.764%
2026-04-15	8.9100	8.9100	8.9100	8.9100	-1.547%	1	83	-38.833%
2026-04-14	9.3100	9.3200	9.0500	9.0500	-7.653%	7	83	-39.779%
2026-04-13	10.3500	10.3500	9.8000	9.8000	-2.098%	2	86	-44.388%
2026-04-10	9.9700	10.0100	9.9700	10.0100	-7.315%	3	87	-45.554%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-5.180%	5	85	-49.537%
2026-04-08	12.5500	12.5500	10.8000	11.3900	-18.116%	30	85	-52.151%
2026-04-07	13.8200	13.9200	13.8000	13.9100	-0.643%	12	78	-60.820%
2026-04-06	13.9500	14.0800	13.9500	14.0000	-5.085%	3	80	-61.071%
2026-04-02	15.0500	15.0500	14.7500	14.7500	-10.606%	2	80	-63.051%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-3.509%	1	80	-66.970%
2026-03-30	16.4400	17.1800	16.4400	17.1000	+14.765%	5	79	-68.129%
2026-03-26	14.6000	14.9000	14.6000	14.9000	+0.812%	10	80	-63.423%
2026-03-19	14.7800	14.7800	14.7800	14.7800	+6.715%	1	75	-63.126%
2026-03-18	13.7600	13.8500	13.7600	13.8500	-1.843%	2	74	-60.650%
2026-03-17	14.1100	14.1100	14.1100	14.1100	-11.923%	5	74	-61.375%
2026-03-12	16.0200	16.0200	16.0200	16.0200	+0.376%	1	74	-65.980%
2026-03-06	16.4600	16.4600	15.9600	15.9600	+5.208%	3	75	-65.852%
2026-03-05	15.1700	15.1700	15.1700	15.1700	+9.928%	10	73	-64.074%
2026-03-04	13.9300	13.9700	13.8000	13.8000	-8.971%	3	83	-60.507%
2026-03-03	15.1600	15.1600	15.1600	15.1600	+19.370%	4	82	-64.050%
2026-02-26	12.7000	12.7000	12.7000	12.7000	-3.422%	5	78	-57.087%
2026-02-19	13.1500	13.1500	13.1500	13.1500	-3.309%	1	78	-58.555%
2026-02-13	12.7500	13.6000	12.7500	13.6000	-15.000%	16	82	-59.926%
2026-02-05	16.0000	16.0000	16.0000	16.0000	+7.962%	1	82	-65.938%
2026-02-04	13.7300	14.8200	13.7300	14.8200	+15.781%	5	81	-63.225%
2026-02-03	12.9500	12.9500	12.8000	12.8000	+1.426%	2	78	-57.422%
2026-02-02	12.0900	12.6200	12.0900	12.6200	+9.739%	3	80	-56.815%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-5.272%	1	82	-52.609%
2026-01-23	12.1400	12.1400	12.1400	12.1400	-5.452%	3	81	-55.107%
2026-01-20	12.8400	12.8400	12.8400	12.8400	-6.550%	1	78	-57.555%
2026-01-13	13.6000	13.7400	13.6000	13.7400	-1.857%	20	77	-60.335%
2026-01-06	15.3800	15.3800	14.0000	14.0000	-8.377%	19	94	-61.071%
2026-01-05	14.7700	15.5200	14.7700	15.2800	-1.419%	25	100	-64.332%
2026-01-02	16.0000	16.0000	15.5000	15.5000	-7.738%	6	78	-64.839%
2025-12-31	16.0000	16.8000	15.9000	16.8000	+3.067%	6	74	-67.560%
2025-12-30	16.3500	16.4500	16.2500	16.3000	-0.245%	11	74	-66.564%
2025-12-26	16.3400	16.3400	16.3400	16.3400	-3.314%	10	69	-66.646%
2025-12-12	16.2500	16.9000	16.2500	16.9000	-0.588%	10	59	-67.751%
2025-12-03	17.0000	17.0000	17.0000	17.0000	+1.190%	5	54	-67.941%
2025-12-02	16.8000	16.8000	16.8000	16.8000	-25.926%	1	49	-67.560%
2025-11-21	22.8700	22.9300	22.6800	22.6800	+19.180%	3	48	-75.970%
2025-11-14	20.4700	20.4700	19.0300	19.0300	+6.313%	6	47	-71.361%
2025-11-12	17.9000	17.9000	17.9000	17.9000	-0.556%	1	49	-69.553%
2025-11-10	17.0400	18.0000	17.0400	18.0000	-2.703%	7	50	-69.722%
2025-11-07	18.4500	18.5000	18.4500	18.5000	+16.352%	2	47	-70.541%
2025-11-05	16.9300	16.9300	15.9000	15.9000	-6.250%	83	65	-65.723%
2025-11-04	16.1200	16.9600	16.0800	16.9600	+7.683%	8	27	-67.866%
2025-11-03	15.7500	15.7500	15.7500	15.7500	+0.318%	1	20	-65.397%
2025-10-27	16.5000	16.5000	15.7000	15.7000	-6.825%	6	22	-65.287%
2025-10-24	16.8500	16.8500	16.8500	16.8500	-0.882%	1	22	-67.656%
2025-10-21	17.0000	17.0000	17.0000	17.0000	-8.108%	1	23	-67.941%
2025-09-19	18.5000	18.5000	18.5000	18.5000	-11.905%	1	22	-70.541%
2025-09-09	21.0200	21.0500	21.0000	21.0000	+0.239%	3	23	-74.048%
2025-09-08	21.1000	21.1000	20.9500	20.9500	-1.643%	3	25	-73.986%
2025-07-28	21.3000	21.3000	21.3000	21.3000	-3.401%	1	27	-74.413%
2025-07-25	22.0500	22.0500	22.0500	22.0500	-1.562%	1	28	-75.283%
2025-07-23	22.4000	22.4000	22.4000	22.4000	+2.283%	1	27	-75.670%
2025-07-03	21.9000	21.9000	21.9000	21.9000	-4.658%	2	25	-75.114%
2025-06-30	22.9700	22.9700	22.9700	22.9700	+2.089%	4	25	-76.273%
2025-06-27	22.5000	22.5000	22.5000	22.5000	-11.417%	1	25	-75.778%
2025-06-13	25.4000	25.4000	25.4000	25.4000	0.000%	2	25	-78.543%
2025-06-09	25.3500	25.4000	25.3500	25.4000	-18.196%	2	26	-78.543%
2025-05-02	31.0500	31.0500	31.0500	31.0500	-10.929%	10	26	-82.448%
2025-04-16	34.8600	34.8600	34.8600	34.8600	+8.093%	10	21	-84.366%
2025-04-03	32.3000	32.3000	32.2500	32.2500	+12.369%	2	11	-83.101%
2025-03-11	27.8500	28.7000	27.8500	28.7000	+12.417%	10	11	-81.010%
2025-03-03	25.5300	25.5300	25.5300	25.5300	+9.477%	1	4	-78.653%
2025-02-05	23.3200	23.3200	23.3200	23.3200	+0.952%	1	3	-76.630%
2025-01-30	23.2000	23.2000	23.1000	23.1000	+12.848%	4	3	-76.407%
2025-01-21	20.4700	20.4700	20.4700	20.4700	0.000%	1	1	-73.376%