Dark

SOXL20270115P47
SOXL Jan 15 2027 47.00 Put (SOXL270115P00047000)
option OPRA

EOD

Jul 1, 2026

6.60+10.000%(+0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5800	6.6000	6.5500	6.6000	+10.000%	4	92	0.000%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-14.894%	1	94	+10.000%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-0.844%	1	95	-6.383%
2026-06-26	7.1000	7.1300	7.0500	7.1100	+0.851%	7	95	-7.173%
2026-06-24	5.8500	7.0500	5.8500	7.0500	+3.372%	4	96	-6.383%
2026-06-23	7.5100	7.5100	6.8200	6.8200	+8.082%	3	96	-3.226%
2026-06-18	6.3100	6.3100	6.3100	6.3100	-3.517%	1	97	+4.596%
2026-06-17	6.5400	6.5400	6.5400	6.5400	+9.916%	1	97	+0.917%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-15.483%	1	97	+10.924%
2026-06-15	7.0400	7.0400	7.0400	7.0400	-13.407%	1	98	-6.250%
2026-06-10	7.9500	8.1300	7.9500	8.1300	-2.048%	11	98	-18.819%
2026-06-09	6.7700	8.6800	6.7700	8.3000	+22.781%	6	106	-20.482%
2026-06-08	6.5900	6.7600	6.5900	6.7600	-4.385%	2	106	-2.367%
2026-06-05	7.0700	7.0700	7.0700	7.0700	+24.472%	1	107	-6.648%
2026-06-02	5.6500	5.6800	5.6300	5.6800	+6.168%	6	108	+16.197%
2026-05-29	5.7000	5.7000	5.3500	5.3500	-6.305%	2	105	+23.364%
2026-05-28	5.7100	5.7100	5.7100	5.7100	-1.552%	1	106	+15.587%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+5.839%	39	106	+13.793%
2026-05-26	5.2000	5.5500	5.2000	5.4800	-22.489%	24	105	+20.438%
2026-05-19	7.0700	7.0700	7.0700	7.0700	+7.121%	1	89	-6.648%
2026-05-14	6.6500	6.7500	6.5500	6.6000	-0.602%	7	88	0.000%
2026-05-13	6.4500	6.6400	6.4500	6.6400	-5.816%	2	91	-0.602%
2026-05-12	7.0500	7.0500	7.0500	7.0500	+11.905%	2	91	-6.383%
2026-05-08	6.3000	6.3000	6.2900	6.3000	-16.335%	4	91	+4.762%
2026-05-01	7.5700	7.5700	7.5300	7.5300	-9.495%	2	92	-12.351%
2026-04-29	8.3200	8.3600	8.2400	8.3200	-3.815%	6	93	-20.673%
2026-04-28	8.8500	8.8500	8.6200	8.6500	+7.054%	12	93	-23.699%
2026-04-24	8.0100	8.0800	7.9900	8.0800	-1.942%	5	103	-18.317%
2026-04-23	8.2400	8.2400	8.2400	8.2400	-3.513%	1	101	-19.903%
2026-04-22	8.6200	8.7400	8.5400	8.5400	-5.111%	17	102	-22.717%
2026-04-21	8.8400	9.2000	8.6200	9.0000	0.000%	14	104	-26.667%
2026-04-20	9.3000	9.3000	9.0000	9.0000	-10.000%	2	104	-26.667%
2026-04-16	10.2100	10.2100	10.0000	10.0000	-12.281%	2	104	-34.000%
2026-04-15	10.3800	11.4000	10.3800	11.4000	+11.220%	3	104	-42.105%
2026-04-14	10.4000	10.4000	10.2500	10.2500	-19.608%	2	101	-35.610%
2026-04-08	12.7500	12.7500	12.7500	12.7500	-17.689%	4	103	-48.235%
2026-04-06	15.4900	15.4900	15.4900	15.4900	-3.789%	1	103	-57.392%
2026-04-02	16.1000	16.1000	16.1000	16.1000	+0.751%	1	105	-59.006%
2026-04-01	16.0000	16.0000	15.9800	15.9800	-11.222%	2	105	-58.698%
2026-03-31	17.6000	18.0000	17.6000	18.0000	-8.069%	2	106	-63.333%
2026-03-30	19.5800	19.5800	19.5800	19.5800	+10.062%	10	106	-66.292%
2026-03-27	17.7900	17.7900	17.7900	17.7900	+10.566%	1	96	-62.901%
2026-03-26	16.0900	16.0900	16.0900	16.0900	+3.141%	1	96	-58.981%
2026-03-24	15.6000	15.6000	15.6000	15.6000	-6.977%	10	96	-57.692%
2026-03-20	16.2300	16.7700	16.2300	16.7700	+3.010%	12	86	-60.644%
2026-03-19	16.2800	16.2800	16.2800	16.2800	+6.266%	1	85	-59.459%
2026-03-18	15.3200	15.3200	15.3200	15.3200	-2.109%	1	85	-56.919%
2026-03-17	15.6500	15.6500	15.6500	15.6500	-5.666%	1	85	-57.827%
2026-03-13	16.5900	16.5900	16.5900	16.5900	-2.412%	1	85	-60.217%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-9.237%	1	85	-61.176%
2026-03-09	18.3600	18.7300	18.3600	18.7300	+10.047%	2	85	-64.762%
2026-03-05	16.9600	17.0300	16.9600	17.0200	+5.257%	4	84	-61.222%
2026-03-04	16.1700	16.1700	16.1700	16.1700	-1.523%	1	86	-59.184%
2026-03-03	16.7400	17.7400	16.0000	16.4200	+15.390%	14	85	-59.805%
2026-02-26	14.1700	14.2300	13.8700	14.2300	-4.175%	3	80	-53.619%
2026-02-13	14.7500	14.8500	14.7500	14.8500	+2.768%	3	84	-55.556%
2026-02-12	14.8000	14.8000	14.4500	14.4500	-7.074%	3	84	-54.325%
2026-02-06	15.5500	15.5500	15.5500	15.5500	-11.648%	10	82	-57.556%
2026-02-04	15.6500	17.6000	15.6500	17.6000	+29.032%	20	88	-62.500%
2026-02-02	14.0800	14.0800	13.6400	13.6400	+5.818%	4	68	-51.613%
2026-01-29	12.8900	12.8900	12.8900	12.8900	-5.290%	22	69	-48.798%
2026-01-28	13.6100	13.6100	13.6100	13.6100	+7.165%	1	69	-51.506%
2026-01-22	12.7000	12.7000	12.7000	12.7000	-5.365%	1	70	-48.031%
2026-01-21	13.4200	13.4200	13.4200	13.4200	-6.611%	3	69	-50.820%
2026-01-20	14.3700	14.3700	14.3700	14.3700	+2.423%	1	69	-54.071%
2026-01-16	13.7500	14.0300	13.7500	14.0300	+3.162%	11	74	-52.958%
2026-01-15	13.9400	14.4400	13.6000	13.6000	-9.333%	14	74	-51.471%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-2.407%	2	62	-56.000%
2026-01-09	15.4500	15.4500	15.3700	15.3700	-3.757%	5	62	-57.059%
2026-01-06	17.0500	17.1200	15.9700	15.9700	-10.281%	23	58	-58.673%
2026-01-02	17.7700	17.8000	17.7700	17.8000	-3.156%	2	56	-62.921%
2025-12-30	18.4000	18.4000	18.3800	18.3800	-12.891%	28	56	-64.091%
2025-12-17	19.6000	21.1000	19.6000	21.1000	+15.934%	3	74	-68.720%
2025-12-11	18.2000	18.2000	18.2000	18.2000	+3.763%	2	76	-63.736%
2025-12-10	17.5400	17.5400	17.5400	17.5400	-2.556%	2	78	-62.372%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+1.124%	2	78	-63.333%
2025-12-08	17.7400	17.8000	17.7400	17.8000	-3.784%	5	76	-62.921%
2025-12-05	18.5000	18.5000	18.5000	18.5000	+1.928%	1	72	-64.324%
2025-12-03	18.1500	18.1500	18.1500	18.1500	-5.222%	10	71	-63.636%
2025-12-02	19.1500	19.1500	19.1500	19.1500	+5.336%	2	61	-65.535%
2025-11-05	18.1800	18.1800	18.1800	18.1800	+2.945%	1	62	-63.696%
2025-10-28	17.6600	17.6600	17.6600	17.6600	-12.704%	1	62	-62.627%
2025-09-18	20.2300	20.2300	20.2300	20.2300	-42.772%	1	62	-67.375%
2025-04-29	35.3500	35.3500	35.3500	35.3500	-2.724%	5	63	-81.330%
2025-04-15	36.3400	36.3400	36.3400	36.3400	-3.862%	5	63	-81.838%
2025-04-10	37.0000	38.1600	37.0000	37.8000	-1.563%	10	63	-82.540%
2025-04-09	38.4000	38.4000	38.4000	38.4000	-2.315%	22	61	-82.813%
2025-04-08	39.3100	39.3100	39.3100	39.3100	+2.104%	4	39	-83.210%
2025-04-07	38.5000	38.5000	38.5000	38.5000	+67.537%	2	39	-82.857%
2025-02-19	22.9800	22.9800	22.9800	22.9800	-9.349%	14	39	-71.279%
2025-02-05	25.5000	25.5000	25.3500	25.3500	+5.187%	2	25	-73.964%
2024-12-13	24.1000	24.1000	24.1000	24.1000	-1.431%	50	25	-72.614%
2024-12-02	24.4500	24.4500	24.4500	24.4500	+6.536%	25	29	-73.006%
2024-10-18	22.9500	22.9500	22.9500	22.9500	-6.517%	6	4	-71.242%
2024-10-02	24.4800	24.5500	24.4800	24.5500	0.000%	2	1	-73.116%