Dark

SOXL20270115P6
SOXL Jan 15 2027 6.00 Put (SOXL270115P00006000)
option OPRA

EOD

Jun 30, 2026

0.1500-6.250%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,672	0.000%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-38.462%	1	2,672	-6.250%
2026-06-25	0.2500	0.3300	0.2300	0.2600	+4.000%	69	2,676	-42.308%
2026-06-24	0.2800	0.2800	0.2500	0.2500	+25.000%	100	2,685	-40.000%
2026-06-22	0.1700	0.2000	0.1700	0.2000	+17.647%	2	2,610	-25.000%
2026-06-18	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,627	-11.765%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	7	2,627	-25.000%
2026-06-15	0.2200	0.2200	0.1500	0.2000	-4.762%	106	2,666	-25.000%
2026-06-12	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,666	-28.571%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,666	-25.000%
2026-06-10	0.2400	0.2400	0.2000	0.2000	-16.667%	2	2,665	-25.000%
2026-06-09	0.2000	0.2400	0.2000	0.2400	0.000%	23	2,663	-37.500%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+41.176%	1	2,640	-37.500%
2026-06-05	0.1900	0.2200	0.1500	0.1700	-22.727%	115	2,639	-11.765%
2026-06-04	0.2600	0.2600	0.2200	0.2200	+29.412%	4	2,590	-31.818%
2026-06-03	0.2100	0.2100	0.1700	0.1700	-19.048%	4	2,590	-11.765%
2026-06-02	0.2200	0.2200	0.2100	0.2100	+31.250%	2	2,590	-28.571%
2026-06-01	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,588	-6.250%
2026-05-29	0.1700	0.2000	0.1700	0.2000	+17.647%	101	2,587	-25.000%
2026-05-26	0.1500	0.2000	0.1500	0.1700	-5.556%	66	2,487	-11.765%
2026-05-22	0.1800	0.1800	0.1800	0.1800	+5.882%	9	2,471	-16.667%
2026-05-21	0.1700	0.1700	0.1700	0.1700	-26.087%	1	2,478	-11.765%
2026-05-20	0.2500	0.2500	0.1700	0.2300	+27.778%	6	2,478	-34.783%
2026-05-19	0.1800	0.1800	0.1800	0.1800	0.000%	1	2,477	-16.667%
2026-05-18	0.2400	0.2400	0.1800	0.1800	-40.000%	30	2,477	-16.667%
2026-05-15	0.3000	0.3000	0.3000	0.3000	+36.364%	1	2,477	-50.000%
2026-05-13	0.2200	0.2200	0.2200	0.2200	-4.348%	2	2,501	-31.818%
2026-05-11	0.2100	0.2300	0.2100	0.2300	+4.545%	11	2,503	-34.783%
2026-05-08	0.2200	0.2200	0.2200	0.2200	-4.348%	2	2,501	-31.818%
2026-05-07	0.2200	0.2300	0.2200	0.2300	-8.000%	62	2,501	-34.783%
2026-05-06	0.2500	0.2500	0.2000	0.2500	0.000%	11	2,567	-40.000%
2026-05-05	0.2500	0.2700	0.2000	0.2500	-10.714%	66	2,557	-40.000%
2026-05-04	0.2700	0.2800	0.2700	0.2800	-3.448%	2	2,547	-46.429%
2026-05-01	0.2900	0.2900	0.2900	0.2900	0.000%	1	2,546	-48.276%
2026-04-29	0.2900	0.2900	0.2600	0.2900	-6.452%	3	2,546	-48.276%
2026-04-28	0.1300	0.3100	0.1300	0.3100	+10.714%	2	2,546	-51.613%
2026-04-27	0.2900	0.2900	0.2800	0.2800	-20.000%	2	2,546	-46.429%
2026-04-24	0.2500	0.4100	0.2500	0.3500	+9.375%	150	2,543	-57.143%
2026-04-23	0.3000	0.3700	0.2900	0.3200	-3.030%	143	2,422	-53.125%
2026-04-22	0.3100	0.3500	0.3100	0.3300	-5.714%	31	2,346	-54.545%
2026-04-21	0.3500	0.3500	0.3000	0.3500	0.000%	51	2,326	-57.143%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+16.667%	2	2,326	-57.143%
2026-04-17	0.3100	0.3500	0.3000	0.3000	-6.250%	110	2,326	-50.000%
2026-04-16	0.3300	0.3300	0.3200	0.3200	-5.882%	6	2,226	-53.125%
2026-04-15	0.3700	0.3700	0.3400	0.3400	+3.030%	10	2,233	-55.882%
2026-04-14	0.3500	0.3600	0.3200	0.3300	-15.385%	54	2,235	-54.545%
2026-04-13	0.3500	0.4000	0.3500	0.3900	+11.429%	8	2,252	-61.538%
2026-04-10	0.4000	0.4000	0.3400	0.3500	-12.500%	11	2,251	-57.143%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-2.439%	33	2,259	-62.500%
2026-04-08	0.4000	0.4300	0.4000	0.4100	-18.000%	72	2,258	-63.415%
2026-04-06	0.4800	0.5000	0.4500	0.5000	-12.281%	31	2,270	-70.000%
2026-04-02	0.5000	0.5700	0.5000	0.5700	0.000%	8	2,233	-73.684%
2026-03-31	0.5500	0.5900	0.5500	0.5700	-12.308%	5	2,233	-73.684%
2026-03-30	0.5800	0.6500	0.5600	0.6500	+16.071%	73	2,230	-76.923%
2026-03-27	0.5300	0.5600	0.5300	0.5600	+24.444%	4	2,161	-73.214%
2026-03-26	0.4600	0.5400	0.4500	0.4500	+4.651%	5	2,159	-66.667%
2026-03-25	0.4300	0.4300	0.4300	0.4300	-17.308%	2	2,158	-65.116%
2026-03-24	0.4800	0.5200	0.4800	0.5200	+4.000%	3	2,158	-71.154%
2026-03-23	0.5000	0.5200	0.5000	0.5000	-7.407%	7	2,155	-70.000%
2026-03-20	0.5500	0.6000	0.5400	0.5400	+5.882%	11	2,157	-72.222%
2026-03-19	0.5500	0.5700	0.5100	0.5100	0.000%	9	2,148	-70.588%
2026-03-18	0.5100	0.5100	0.5100	0.5100	-1.923%	1	2,144	-70.588%
2026-03-17	0.5200	0.5200	0.5200	0.5200	-3.704%	8	2,144	-71.154%
2026-03-16	0.5400	0.5400	0.5400	0.5400	+1.887%	1	2,144	-72.222%
2026-03-13	0.5600	0.5800	0.5300	0.5300	-11.667%	10	2,143	-71.698%
2026-03-12	0.5500	0.6000	0.5400	0.6000	+50.000%	118	2,139	-75.000%
2026-03-11	0.4500	0.5500	0.4000	0.4000	-25.926%	4	2,040	-62.500%
2026-03-10	0.5200	0.5400	0.5200	0.5400	-11.475%	12	2,038	-72.222%
2026-03-09	0.5800	0.6600	0.5300	0.6100	+7.018%	116	2,037	-75.410%
2026-03-06	0.5200	0.5700	0.5200	0.5700	+9.615%	18	1,928	-73.684%
2026-03-05	0.5300	0.5300	0.5200	0.5200	+10.638%	2	1,910	-71.154%
2026-03-04	0.4100	0.5300	0.4100	0.4700	-9.615%	32	1,908	-68.085%
2026-03-03	0.5100	0.5700	0.4800	0.5200	+13.043%	45	1,904	-71.154%
2026-03-02	0.4600	0.4700	0.4300	0.4600	+15.000%	23	1,867	-67.391%
2026-02-27	0.3900	0.4900	0.3900	0.4000	+2.564%	40	1,856	-62.500%
2026-02-26	0.4400	0.4600	0.3900	0.3900	-9.302%	15	1,856	-61.538%
2026-02-25	0.3800	0.4300	0.3800	0.4300	0.000%	5	1,846	-65.116%
2026-02-19	0.4000	0.4700	0.4000	0.4300	-18.868%	15	1,846	-65.116%
2026-02-18	0.5200	0.5900	0.4400	0.5300	+6.000%	17	1,840	-71.698%
2026-02-17	0.5000	0.5100	0.5000	0.5000	+6.383%	3	1,837	-70.000%
2026-02-13	0.4500	0.5000	0.4500	0.4700	+23.684%	15	1,825	-68.085%
2026-02-12	0.4500	0.4500	0.3800	0.3800	-11.628%	81	1,825	-60.526%
2026-02-11	0.4200	0.4400	0.4000	0.4300	+7.500%	6	1,745	-65.116%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,745	-62.500%
2026-02-09	0.3800	0.3800	0.3800	0.3800	-15.556%	10	1,744	-60.526%
2026-02-06	0.4600	0.4600	0.4100	0.4500	-6.250%	12	1,754	-66.667%
2026-02-05	0.5000	0.5200	0.4500	0.4800	+4.348%	75	1,752	-68.750%
2026-02-04	0.4500	0.5000	0.4500	0.4600	+17.949%	10	1,752	-67.391%
2026-02-03	0.3800	0.5300	0.3700	0.3900	+5.405%	31	1,747	-61.538%
2026-02-02	0.4000	0.4000	0.3700	0.3700	-7.500%	72	1,742	-59.459%
2026-01-30	0.3700	0.4000	0.3700	0.4000	+14.286%	7	1,810	-62.500%
2026-01-29	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,813	-57.143%
2026-01-28	0.3900	0.3900	0.3500	0.3500	0.000%	3	1,877	-57.143%
2026-01-27	0.3500	0.3500	0.3500	0.3500	-5.405%	2	1,875	-57.143%
2026-01-26	0.3600	0.4000	0.3300	0.3700	-21.277%	160	1,875	-59.459%
2026-01-23	0.3500	0.4700	0.3500	0.4700	+9.302%	92	1,927	-68.085%
2026-01-22	0.4400	0.4400	0.4300	0.4300	+2.381%	3	1,882	-65.116%
2026-01-16	0.4100	0.4500	0.4100	0.4200	0.000%	51	1,875	-64.286%
2026-01-15	0.4600	0.4700	0.4200	0.4200	-14.286%	54	1,875	-64.286%
2026-01-14	0.4800	0.4900	0.4800	0.4900	0.000%	61	1,901	-69.388%
2026-01-13	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,905	-69.388%
2026-01-12	0.5600	0.5600	0.4800	0.4800	-4.000%	2	1,904	-68.750%
2026-01-09	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,902	-70.000%
2026-01-08	0.5000	0.5000	0.4200	0.4200	-14.286%	27	1,901	-64.286%
2026-01-06	0.4500	0.5000	0.4000	0.4900	-3.922%	238	1,926	-69.388%
2026-01-05	0.5000	0.5400	0.4900	0.5100	-3.774%	105	1,706	-70.588%
2026-01-02	0.5900	0.8200	0.5300	0.5300	-3.636%	151	1,609	-71.698%
2025-12-31	0.6000	0.6000	0.5200	0.5500	+1.852%	3	1,614	-72.727%
2025-12-30	0.5200	0.5600	0.5000	0.5400	-5.263%	6	1,614	-72.222%
2025-12-29	0.5600	0.5700	0.5500	0.5700	+3.636%	4	1,611	-73.684%
2025-12-26	0.5400	0.5500	0.5400	0.5500	-12.698%	3	1,609	-72.727%
2025-12-24	0.6300	0.6300	0.6300	0.6300	+12.500%	1	1,605	-76.190%
2025-12-22	0.5300	0.5600	0.5300	0.5600	-6.667%	3	1,605	-73.214%
2025-12-18	0.5800	0.6000	0.5800	0.6000	-11.765%	3	1,602	-75.000%
2025-12-17	0.6400	0.6800	0.6400	0.6800	+30.769%	3	1,599	-77.941%
2025-12-16	0.5300	0.5900	0.5200	0.5200	-3.704%	3	1,596	-71.154%
2025-12-15	0.5200	0.6000	0.5200	0.5400	-10.000%	103	1,597	-72.222%
2025-12-12	0.5500	0.6000	0.5500	0.6000	+3.448%	27	1,496	-75.000%
2025-12-11	0.5500	0.5800	0.5500	0.5800	+7.407%	2	1,469	-74.138%
2025-12-10	0.5100	0.5400	0.5100	0.5400	-1.818%	2	1,467	-72.222%
2025-12-08	0.5500	0.5500	0.5500	0.5500	-1.786%	10	1,465	-72.727%
2025-12-03	0.5600	0.5600	0.5600	0.5600	+3.704%	1	1,455	-73.214%
2025-12-02	0.5900	0.5900	0.5400	0.5400	-12.903%	2	1,454	-72.222%
2025-12-01	0.5600	0.6200	0.5600	0.6200	+1.639%	22	1,452	-75.806%
2025-11-26	0.6100	0.6100	0.6000	0.6100	-4.688%	3	1,447	-75.410%
2025-11-25	0.7400	0.7400	0.6400	0.6400	-14.667%	3	1,447	-76.563%
2025-11-24	0.6700	0.7500	0.6700	0.7500	+5.634%	2	1,445	-80.000%
2025-11-21	0.7500	0.7700	0.6500	0.7100	-4.054%	25	1,445	-78.873%
2025-11-20	0.7500	0.7500	0.7400	0.7400	+5.714%	23	1,421	-79.730%
2025-11-19	0.7000	0.7000	0.7000	0.7000	0.000%	170	1,442	-78.571%
2025-11-18	0.8000	0.8000	0.6800	0.7000	-6.667%	74	1,272	-78.571%
2025-11-17	0.6400	0.7500	0.5700	0.7500	+15.385%	35	1,218	-80.000%
2025-11-14	0.6600	0.6600	0.6500	0.6500	+4.839%	5	1,193	-76.923%
2025-11-13	0.6500	0.7000	0.6200	0.6200	+44.186%	13	1,188	-75.806%
2025-11-12	0.5500	0.5500	0.4200	0.4300	-20.370%	3	1,175	-65.116%
2025-11-11	0.5100	0.5400	0.5100	0.5400	+8.000%	2	1,172	-72.222%
2025-11-10	0.5900	0.6400	0.5000	0.5000	-28.571%	271	1,170	-70.000%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+27.273%	10	1,001	-78.571%
2025-11-06	0.5500	0.5500	0.5500	0.5500	+10.000%	1	991	-72.727%
2025-11-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	991	-70.000%
2025-11-04	0.5600	0.5600	0.5000	0.5000	-9.091%	15	990	-70.000%
2025-10-31	0.5500	0.5500	0.4700	0.5500	+22.222%	6	1,000	-72.727%
2025-10-30	0.5000	0.5000	0.4400	0.4500	+2.273%	5	1,001	-66.667%
2025-10-29	0.5000	0.5400	0.4400	0.4400	-20.000%	58	1,000	-65.909%
2025-10-28	0.5200	0.5500	0.5200	0.5500	+19.565%	10	978	-72.727%
2025-10-09	0.4600	0.4600	0.4600	0.4600	+12.195%	1	978	-67.391%
2025-10-08	0.4100	0.4100	0.4100	0.4100	-10.870%	2	978	-63.415%
2025-10-07	0.4400	0.4600	0.4400	0.4600	-38.667%	6	979	-67.391%
2025-10-02	0.5000	1.6400	0.5000	0.7500	-25.000%	14	979	-80.000%
2025-09-30	1.0000	1.0000	1.0000	1.0000	+36.986%	1	975	-85.000%
2025-09-26	0.7300	0.7300	0.7300	0.7300	+30.357%	1	975	-79.452%
2025-09-25	0.5600	0.5600	0.5600	0.5600	+1.818%	5	976	-73.214%
2025-09-24	0.5000	0.5500	0.5000	0.5500	-1.786%	3	978	-72.727%
2025-09-19	0.5600	0.5600	0.5600	0.5600	0.000%	1	976	-73.214%
2025-09-18	0.5600	0.5600	0.5600	0.5600	-44.000%	1	977	-73.214%
2025-09-10	0.7000	1.0000	0.7000	1.0000	+35.135%	12	978	-85.000%
2025-09-05	0.7300	0.7900	0.7000	0.7400	-9.756%	28	988	-79.730%
2025-09-02	1.0300	1.0300	0.8200	0.8200	+6.494%	13	963	-81.707%
2025-08-29	0.7700	0.7700	0.7700	0.7700	-4.938%	25	992	-80.519%
2025-08-20	0.8000	0.8500	0.8000	0.8100	+3.846%	202	992	-81.481%
2025-08-18	0.7800	0.7800	0.7800	0.7800	-8.235%	4	1,191	-80.769%
2025-08-04	0.8500	0.8500	0.8500	0.8500	+11.842%	1	1,191	-82.353%
2025-08-01	0.8300	0.8300	0.7600	0.7600	-1.299%	2	1,190	-80.263%
2025-07-30	0.7500	0.7700	0.7500	0.7700	-14.444%	10	1,189	-80.519%
2025-07-18	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,199	-83.333%
2025-07-17	0.7500	0.8500	0.7400	0.8500	+8,400.000%	328	1,200	-82.353%
2025-07-07	0.0100	0.0100	0.0100	0.0100	-98.864%	3	1,406	+1,400.000%
2025-07-01	0.8800	0.8800	0.8800	0.8800	0.000%	100	1,403	-82.955%
2025-06-30	0.8800	0.8800	0.8800	0.8800	-5.376%	100	1,303	-82.955%
2025-06-27	0.9300	0.9300	0.9300	0.9300	+2.198%	1	1,203	-83.871%
2025-06-26	0.9400	0.9400	0.9100	0.9100	-1.087%	6	1,203	-83.516%
2025-06-25	0.9200	0.9200	0.9200	0.9200	+3.371%	1	1,209	-83.696%
2025-06-24	0.8900	0.9200	0.8900	0.8900	-15.238%	37	1,208	-83.146%
2025-06-13	1.1200	1.1200	1.0400	1.0500	-3.670%	10	1,220	-85.714%
2025-06-12	0.9700	1.0900	0.9700	1.0900	+9.000%	5	1,216	-86.239%
2025-06-11	1.0000	1.0700	1.0000	1.0000	-0.990%	56	1,220	-85.000%
2025-06-10	1.0000	1.0100	1.0000	1.0100	-4.717%	7	1,274	-85.149%
2025-06-09	1.0700	1.0700	1.0300	1.0600	-3.636%	5	1,279	-85.849%
2025-06-06	1.1000	1.1000	1.1000	1.1000	0.000%	22	1,277	-86.364%
2025-06-05	1.1100	1.1100	1.1000	1.1000	-0.901%	21	1,286	-86.364%
2025-06-04	1.1000	1.1200	1.1000	1.1100	-5.932%	153	1,265	-86.486%
2025-06-03	1.1800	1.2200	1.1500	1.1800	-7.087%	105	1,112	-87.288%
2025-06-02	1.3000	1.3000	1.2600	1.2700	-4.511%	7	1,010	-88.189%
2025-05-30	1.2700	1.3600	1.2700	1.3300	+5.556%	14	1,007	-88.722%
2025-05-29	1.2500	1.2700	1.2500	1.2600	+0.800%	120	1,000	-88.095%
2025-05-28	1.2400	1.2600	1.2300	1.2500	0.000%	110	900	-88.000%
2025-05-27	1.2400	1.2500	1.2200	1.2500	-7.407%	31	792	-88.000%
2025-05-23	1.4800	1.4800	1.3400	1.3500	+8.000%	406	758	-88.889%
2025-05-22	1.2500	1.2500	1.2500	1.2500	+0.806%	4	758	-88.000%
2025-05-21	1.2200	1.2900	1.2200	1.2400	+5.085%	4	754	-87.903%
2025-05-20	1.1400	1.1900	1.1400	1.1800	+1.724%	5	751	-87.288%
2025-05-19	1.2000	1.2000	1.1600	1.1600	+4.505%	10	747	-87.069%
2025-05-16	1.1900	1.1900	1.1100	1.1100	+3.738%	22	740	-86.486%
2025-05-15	1.1300	1.1300	1.0700	1.0700	-4.464%	2	739	-85.981%
2025-05-13	1.1200	1.1500	1.0900	1.1200	-4.274%	118	739	-86.607%
2025-05-12	1.2000	1.2000	1.1400	1.1700	-17.606%	18	787	-87.179%
2025-05-09	1.4300	1.4300	1.4200	1.4200	0.000%	8	786	-89.437%
2025-05-08	1.5100	1.5100	1.4200	1.4200	-6.579%	29	790	-89.437%
2025-05-05	1.5200	1.5200	1.5200	1.5200	+1.333%	1	811	-90.132%
2025-05-02	1.5500	1.5500	1.5000	1.5000	-9.091%	4	810	-90.000%
2025-05-01	1.6900	1.6900	1.6300	1.6500	-0.602%	27	809	-90.909%
2025-04-29	1.7100	1.7100	1.6600	1.6600	+0.606%	31	825	-90.964%
2025-04-28	1.6500	1.6500	1.6500	1.6500	-2.941%	1	814	-90.909%
2025-04-25	1.7000	1.7000	1.7000	1.7000	-0.585%	2	813	-91.176%
2025-04-24	1.7500	1.7500	1.7100	1.7100	-14.925%	23	812	-91.228%
2025-04-23	1.8700	2.0100	1.8400	2.0100	+0.500%	85	810	-92.537%
2025-04-22	2.1600	2.2000	2.0000	2.0000	-14.530%	12	824	-92.500%
2025-04-21	2.3000	2.3500	2.3000	2.3400	+7.834%	26	814	-93.590%
2025-04-17	2.2000	2.2000	2.0800	2.1700	-9.583%	100	868	-93.088%
2025-04-16	1.8100	2.4200	1.8100	2.4000	+18.812%	118	868	-93.750%
2025-04-15	1.8800	2.1300	1.8000	2.0200	+2.538%	24	780	-92.574%
2025-04-14	2.0100	2.0100	1.9600	1.9700	-8.372%	6	780	-92.386%
2025-04-11	2.3900	2.3900	2.1500	2.1500	-4.444%	200	778	-93.023%
2025-04-10	2.1500	2.3500	2.0800	2.2500	+35.542%	53	774	-93.333%
2025-04-09	2.5600	2.5600	1.6600	1.6600	-33.333%	122	732	-90.964%
2025-04-08	2.3000	2.4900	1.9800	2.4900	-2.353%	87	640	-93.976%
2025-04-07	2.7000	2.7000	2.4500	2.5500	+6.250%	96	664	-94.118%
2025-04-04	2.2500	2.5000	2.2500	2.4000	+26.316%	758	580	-93.750%
2025-04-03	1.7000	1.9000	1.7000	1.9000	+32.867%	262	274	-92.105%
2025-04-02	1.4300	1.4300	1.4300	1.4300	-6.536%	1	13	-89.510%
2025-03-31	1.5300	1.5300	1.5300	1.5300	+17.692%	2	12	-90.196%
2025-03-28	1.3000	1.3000	1.3000	1.3000	+4.839%	2	11	-88.462%
2025-03-27	1.2400	1.2400	1.2400	1.2400	+3.333%	6	10	-87.903%
2025-03-26	1.2000	1.2000	1.2000	1.2000	+8.108%	1	4	-87.500%
2025-03-18	1.1100	1.1100	1.1100	1.1100	-20.144%	1	3	-86.486%
2025-03-11	1.3900	1.3900	1.3900	1.3900	+39.000%	1	2	-89.209%
2025-03-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-85.000%