Dark

SOXL20270115P46
SOXL Jan 15 2027 46.00 Put (SOXL270115P00046000)
option OPRA

EOD

Jun 30, 2026

5.89-13.510%(-0.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.8000	5.8900	5.8000	5.8900	-13.510%	3	55	0.000%
2026-06-26	6.8100	6.8100	6.8100	6.8100	-4.085%	1	52	-13.510%
2026-06-23	6.7000	7.1000	6.7000	7.1000	+25.664%	2	59	-17.042%
2026-06-22	5.6500	5.6900	5.4900	5.6500	-3.912%	32	59	+4.248%
2026-06-18	5.8800	5.8800	5.8800	5.8800	+1.379%	1	66	+0.170%
2026-06-15	5.8000	5.8000	5.8000	5.8000	-20.548%	1	66	+1.552%
2026-06-11	7.3000	7.3000	7.3000	7.3000	+36.449%	1	66	-19.315%
2026-06-02	5.3500	5.3500	5.3500	5.3500	-2.727%	1	65	+10.093%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+2.804%	1	64	+7.091%
2026-05-26	5.1500	5.5900	5.0200	5.3500	-5.310%	50	63	+10.093%
2026-05-22	5.6500	5.6500	5.6500	5.6500	-20.423%	1	49	+4.248%
2026-05-18	7.2100	7.2500	7.1000	7.1000	+4.106%	22	48	-17.042%
2026-05-15	6.8200	6.8200	6.8200	6.8200	+5.901%	1	48	-13.636%
2026-05-14	6.4500	6.4500	6.4400	6.4400	+0.312%	2	29	-8.540%
2026-05-13	6.4200	6.4500	6.4000	6.4200	+5.246%	9	31	-8.255%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+0.329%	10	31	-3.443%
2026-05-08	6.0800	6.0800	6.0800	6.0800	-2.564%	1	50	-3.125%
2026-05-06	6.2400	6.2400	6.2400	6.2400	-4.147%	2	53	-5.609%
2026-05-05	6.5100	6.5100	6.5100	6.5100	-7.000%	1	54	-9.524%
2026-05-04	6.7400	7.0000	6.6700	7.0000	-2.778%	4	54	-15.857%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-5.512%	2	56	-18.194%
2026-04-30	7.7200	7.7200	7.6200	7.6200	-4.391%	2	56	-22.703%
2026-04-29	7.9000	7.9700	7.9000	7.9700	+4.319%	4	56	-26.098%
2026-04-24	7.6400	7.6400	7.6400	7.6400	-3.899%	1	56	-22.906%
2026-04-23	7.9500	7.9500	7.9500	7.9500	-2.812%	1	56	-25.912%
2026-04-22	8.3000	8.4200	8.1500	8.1800	-4.327%	7	55	-27.995%
2026-04-21	8.5500	8.5500	8.5500	8.5500	-3.061%	1	55	-31.111%
2026-04-20	8.8900	8.8900	8.7800	8.8200	-1.342%	4	55	-33.220%
2026-04-17	8.9400	8.9400	8.9400	8.9400	-16.682%	2	56	-34.116%
2026-04-10	10.7300	10.7300	10.7300	10.7300	-12.622%	1	54	-45.107%
2026-04-08	12.2800	12.2800	12.2800	12.2800	-19.317%	1	54	-52.036%
2026-04-07	15.1900	15.2200	15.1900	15.2200	-0.066%	2	54	-61.301%
2026-04-01	15.2300	15.2300	15.2300	15.2300	-2.058%	1	52	-61.326%
2026-03-31	15.5500	15.5500	15.5500	15.5500	-9.855%	1	51	-62.122%
2026-03-27	17.2500	17.2500	17.2500	17.2500	+8.833%	10	50	-65.855%
2026-03-26	15.8500	15.8500	15.8500	15.8500	+7.531%	1	40	-62.839%
2026-03-24	15.3700	15.3700	14.6100	14.7400	-1.602%	3	39	-60.041%
2026-03-23	14.9800	14.9800	14.9800	14.9800	-0.926%	1	38	-60.681%
2026-03-17	15.1200	15.1200	15.1200	15.1200	-0.852%	1	37	-61.045%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-0.651%	1	36	-61.377%
2026-03-12	17.0100	17.1200	15.3500	15.3500	-12.135%	3	37	-61.629%
2026-03-09	18.6300	18.6300	17.4700	17.4700	+0.229%	12	38	-66.285%
2026-03-06	17.4300	17.4300	17.4300	17.4300	+10.107%	1	48	-66.208%
2026-03-03	15.8300	15.8300	15.8300	15.8300	+10.468%	1	49	-62.792%
2026-02-27	14.1400	14.3300	14.1400	14.3300	-2.451%	2	48	-58.897%
2026-02-26	13.8900	14.6900	13.8000	14.6900	+4.555%	4	46	-59.905%
2026-02-23	14.0500	14.0500	14.0500	14.0500	+2.555%	1	49	-58.078%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-7.557%	2	50	-57.007%
2026-02-19	14.2900	14.8200	14.2900	14.8200	+3.854%	2	52	-60.256%
2026-02-18	14.3500	14.3500	14.2700	14.2700	+2.074%	6	54	-58.725%
2026-02-12	13.9800	13.9800	13.9800	13.9800	+1.599%	3	60	-57.868%
2026-02-11	13.7600	13.7600	13.7600	13.7600	-7.152%	1	57	-57.195%
2026-02-10	14.8200	14.8200	14.8200	14.8200	+4.513%	1	57	-60.256%
2026-02-09	14.1800	14.1800	14.1800	14.1800	-14.320%	1	57	-58.463%
2026-02-04	16.4800	16.5500	16.4800	16.5500	+11.223%	16	58	-64.411%
2026-02-03	14.0800	14.9800	14.0800	14.8800	+20.000%	3	42	-60.417%
2026-01-28	12.8200	12.8200	12.4000	12.4000	-7.463%	11	39	-52.500%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-2.969%	1	30	-56.045%
2026-01-20	13.8100	13.8100	13.8100	13.8100	-5.151%	1	29	-57.350%
2026-01-13	14.5600	14.5600	14.5600	14.5600	-15.447%	2	28	-59.547%
2026-01-02	17.0000	17.2400	17.0000	17.2200	-14.200%	4	27	-65.796%
2025-12-17	19.0300	20.0700	19.0300	20.0700	+16.012%	5	30	-70.653%
2025-12-12	17.3000	17.3000	17.3000	17.3000	+1.170%	1	29	-65.954%
2025-12-11	17.4300	17.4300	17.1000	17.1000	+3.762%	2	29	-65.556%
2025-12-10	17.2000	17.2000	16.4800	16.4800	-5.287%	3	28	-64.260%
2025-12-09	17.1000	17.4000	17.1000	17.4000	-29.038%	7	31	-66.149%
2025-11-21	24.5200	24.5200	24.5200	24.5200	+22.600%	15	32	-75.979%
2025-11-07	20.0000	20.0000	20.0000	20.0000	+12.740%	1	33	-70.550%
2025-11-05	17.7400	17.7400	17.7400	17.7400	+6.419%	1	33	-66.798%
2025-10-31	16.6700	16.6700	16.6700	16.6700	-1.941%	2	32	-64.667%
2025-10-30	16.7300	17.0000	16.7300	17.0000	+0.592%	19	30	-65.353%
2025-10-28	16.8700	16.9600	16.8700	16.9000	-6.111%	3	11	-65.148%
2025-10-24	18.0000	18.0000	18.0000	18.0000	-20.354%	1	8	-67.278%
2025-09-09	22.6000	22.6000	22.6000	22.6000	-0.221%	1	8	-73.938%
2025-09-08	22.6000	22.7500	22.6000	22.6500	-2.790%	4	8	-73.996%
2025-07-02	23.3000	23.3000	23.3000	23.3000	-3.199%	2	10	-74.721%
2025-06-27	24.0700	24.0700	24.0700	24.0700	-28.470%	2	10	-75.530%
2025-05-01	33.6500	33.6500	33.6500	33.6500	-2.038%	5	10	-82.496%
2025-04-29	34.3500	34.3500	34.3500	34.3500	-2.801%	5	15	-82.853%
2025-04-15	35.3400	35.3400	35.3400	35.3400	-1.833%	5	12	-83.333%
2025-04-10	36.0000	36.0000	36.0000	36.0000	-4.000%	1	15	-83.639%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+0.671%	1	14	-84.293%
2025-04-04	37.2500	37.2500	37.2500	37.2500	+19.583%	10	13	-84.188%
2025-03-28	31.1500	31.1500	31.1500	31.1500	+10.854%	2	8	-81.091%
2025-03-17	28.2500	28.2500	28.1000	28.1000	-8.914%	2	8	-79.039%
2025-03-11	30.8500	30.8500	30.8500	30.8500	+1.514%	5	8	-80.908%
2025-03-10	30.3900	30.3900	30.3800	30.3900	+23.537%	3	5	-80.619%
2025-02-24	24.6000	24.6000	24.6000	24.6000	+5.308%	1	5	-76.057%
2025-01-17	23.3600	23.3600	23.3600	23.3600	-2.423%	2	4	-74.786%
2024-12-27	23.9400	23.9400	23.9400	23.9400	+5.092%	8	4	-75.397%
2024-12-02	22.7800	22.7800	22.7800	22.7800	+4.066%	4	5	-74.144%
2024-10-14	21.8900	21.8900	21.8900	21.8900	0.000%	1	1	-73.093%