Dark

SOXL20270115P60
SOXL Jan 15 2027 60.00 Put (SOXL270115P00060000)
option OPRA

EOD

Jul 1, 2026

10.00+11.111%(+1.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	10.0000	9.8000	10.0000	+11.111%	22	1,221	0.000%
2026-06-30	10.5500	10.5500	9.0000	9.0000	-10.000%	83	1,285	+11.111%
2026-06-29	10.5000	10.5000	10.0000	10.0000	-7.407%	25	1,308	0.000%
2026-06-26	10.9800	11.5800	10.4500	10.8000	+6.404%	43	1,321	-7.407%
2026-06-25	10.1200	10.1500	9.8500	10.1500	-6.624%	8	1,308	-1.478%
2026-06-24	10.7200	11.2000	10.6000	10.8700	+3.524%	19	1,308	-8.004%
2026-06-23	11.0500	11.5500	9.9200	10.5000	+17.978%	14	1,298	-4.762%
2026-06-22	8.8000	9.0000	8.7600	8.9000	-4.915%	5	1,291	+12.360%
2026-06-18	8.9900	9.3900	8.9900	9.3600	-3.505%	5	1,296	+6.838%
2026-06-17	9.7000	9.7000	9.7000	9.7000	-4.433%	2	1,296	+3.093%
2026-06-16	9.5000	10.1500	9.4500	10.1500	+6.618%	62	1,296	-1.478%
2026-06-15	9.4900	9.6200	9.3800	9.5200	-12.661%	85	1,262	+5.042%
2026-06-12	11.1500	11.1500	10.9000	10.9000	-8.017%	5	1,262	-8.257%
2026-06-11	11.6000	12.0000	11.6000	11.8500	-4.358%	26	1,262	-15.612%
2026-06-10	12.2000	12.3900	12.2000	12.3900	+1.557%	21	1,236	-19.290%
2026-06-09	10.8100	13.2000	10.8100	12.2000	+22.122%	69	1,215	-18.033%
2026-06-08	9.9900	9.9900	9.9900	9.9900	-6.636%	1	1,184	+0.100%
2026-06-05	9.9000	11.4000	9.3500	10.7000	+16.685%	210	1,184	-6.542%
2026-06-04	9.0500	9.9000	9.0500	9.1700	+6.628%	4	1,093	+9.051%
2026-06-03	8.5000	8.7500	8.3000	8.6000	-0.463%	65	1,091	+16.279%
2026-06-02	8.7300	8.9000	8.5500	8.6400	-7.097%	182	1,117	+15.741%
2026-06-01	9.2000	9.3000	9.2000	9.3000	+1.639%	40	1,044	+7.527%
2026-05-29	8.8000	9.1500	8.7500	9.1500	+5.780%	32	1,047	+9.290%
2026-05-28	8.7000	8.8000	8.6500	8.6500	-1.143%	4	1,049	+15.607%
2026-05-27	8.8000	9.3600	8.5500	8.7500	+1.156%	276	1,121	+14.286%
2026-05-26	8.6700	9.0000	8.4500	8.6500	-6.080%	106	1,092	+15.607%
2026-05-22	9.8200	9.8200	9.0000	9.2100	-6.307%	93	1,084	+8.578%
2026-05-21	10.2000	10.2500	9.7300	9.8300	-3.627%	68	1,089	+1.729%
2026-05-20	11.1500	11.1500	10.0000	10.2000	-10.526%	28	1,089	-1.961%
2026-05-19	11.8800	12.2000	11.2500	11.4000	+15.152%	31	1,101	-12.281%
2026-05-18	10.7000	11.7600	9.9000	9.9000	-5.714%	36	1,101	+1.010%
2026-05-15	11.5800	11.5800	10.5000	10.5000	+1.646%	20	1,101	-4.762%
2026-05-14	10.5000	10.5000	9.9600	10.3300	+1.974%	23	1,115	-3.195%
2026-05-13	10.0400	10.3000	10.0000	10.1300	-6.636%	44	1,124	-1.283%
2026-05-12	10.0000	11.2500	10.0000	10.8500	+14.211%	250	1,124	-7.834%
2026-05-11	9.6000	9.6300	9.3600	9.5000	-5.000%	95	1,124	+5.263%
2026-05-08	9.8000	10.0000	9.4500	10.0000	-3.382%	276	1,136	0.000%
2026-05-07	9.8000	10.5000	9.7000	10.3500	+6.701%	151	897	-3.382%
2026-05-06	9.9500	10.5000	9.4500	9.7000	-11.253%	192	808	+3.093%
2026-05-05	10.7000	11.0100	10.4000	10.9300	-0.636%	189	832	-8.509%
2026-05-04	10.7500	11.0000	10.7500	11.0000	-2.222%	4	809	-9.091%
2026-05-01	12.4500	12.4500	11.1700	11.2500	-3.846%	141	694	-11.111%
2026-04-30	12.4700	12.4700	11.6800	11.7000	-7.143%	153	694	-14.530%
2026-04-29	12.8200	13.0700	12.6000	12.6000	-9.483%	160	731	-20.635%
2026-04-28	13.4600	14.0000	13.4000	13.9200	+11.271%	27	716	-28.161%
2026-04-27	12.1500	12.9000	12.1500	12.5100	+2.457%	41	689	-20.064%
2026-04-24	11.8000	12.4200	11.8000	12.2100	-9.556%	206	661	-18.100%
2026-04-23	13.1000	13.5000	12.5000	13.5000	+2.273%	221	619	-25.926%
2026-04-22	13.4900	13.5000	13.2000	13.2000	-5.782%	48	583	-24.242%
2026-04-21	13.8000	14.0600	13.8000	14.0100	-0.285%	41	562	-28.622%
2026-04-20	14.1500	14.5400	14.0500	14.0500	-2.768%	56	562	-28.826%
2026-04-17	14.9000	15.0700	14.4500	14.4500	-7.372%	563	562	-30.796%
2026-04-16	15.8300	15.8300	15.5000	15.6000	-4.118%	17	429	-35.897%
2026-04-15	15.9500	16.5000	15.9500	16.2700	+1.688%	21	424	-38.537%
2026-04-14	16.4500	16.6000	16.0000	16.0000	-4.134%	80	440	-37.500%
2026-04-13	17.6500	17.6500	16.6900	16.6900	-4.629%	67	424	-40.084%
2026-04-10	17.7600	17.7600	17.1400	17.5000	-4.372%	61	402	-42.857%
2026-04-09	19.2500	19.4200	18.3000	18.3000	-7.012%	39	372	-45.355%
2026-04-08	19.4300	19.9100	19.2900	19.6800	-14.435%	149	366	-49.187%
2026-04-07	23.5000	23.5000	23.0000	23.0000	-6.122%	2	429	-56.522%
2026-04-02	26.4000	26.4000	24.2200	24.5000	+0.616%	22	419	-59.184%
2026-04-01	24.1500	24.3500	23.8000	24.3500	-6.346%	10	419	-58.932%
2026-03-31	26.8000	26.8000	26.0000	26.0000	-11.864%	3	422	-61.538%
2026-03-30	27.0000	29.5000	27.0000	29.5000	+10.157%	77	423	-66.102%
2026-03-27	26.6800	26.8500	26.6800	26.7800	+6.270%	19	379	-62.659%
2026-03-26	24.1200	25.2000	24.1200	25.2000	+11.013%	18	381	-60.317%
2026-03-25	22.6000	22.7000	22.6000	22.7000	-4.219%	3	386	-55.947%
2026-03-23	22.8000	23.7000	22.8000	23.7000	+0.211%	13	386	-57.806%
2026-03-16	24.0700	24.0700	23.6500	23.6500	-6.890%	24	418	-57.717%
2026-03-13	24.7500	25.7000	24.7500	25.4000	+0.874%	8	421	-60.630%
2026-03-12	25.9500	25.9500	25.1800	25.1800	+5.798%	2	420	-60.286%
2026-03-11	23.6100	23.8000	23.6100	23.8000	-0.418%	17	418	-57.983%
2026-03-10	24.2000	24.2500	23.3500	23.9000	-9.811%	71	417	-58.159%
2026-03-09	28.2500	28.2500	26.5000	26.5000	-2.752%	13	445	-62.264%
2026-03-06	26.1500	27.3500	26.0100	27.2500	+18.736%	25	443	-63.303%
2026-03-05	22.9500	22.9500	22.9500	22.9500	-3.083%	1	425	-56.427%
2026-03-04	23.8800	23.9800	23.5800	23.6800	-6.218%	8	425	-57.770%
2026-03-03	25.2500	26.0000	24.3900	25.2500	+11.676%	144	426	-60.396%
2026-03-02	23.6000	23.6000	22.4000	22.6100	+1.390%	33	468	-55.772%
2026-02-27	22.8000	22.8000	22.2000	22.3000	+1.826%	28	459	-55.157%
2026-02-26	20.3700	22.6500	20.3700	21.9000	+9.500%	55	451	-54.338%
2026-02-25	20.3000	20.4300	20.0000	20.0000	-3.382%	25	482	-50.000%
2026-02-24	21.2600	21.2600	20.5800	20.7000	-4.740%	15	482	-51.691%
2026-02-23	21.9500	21.9500	21.7300	21.7300	+2.500%	5	475	-53.981%
2026-02-20	21.6000	21.8900	21.1500	21.2000	-5.103%	15	474	-52.830%
2026-02-19	22.3400	22.3400	22.3400	22.3400	+4.539%	2	465	-55.237%
2026-02-18	21.9300	21.9300	21.2500	21.3700	-7.087%	14	465	-53.205%
2026-02-17	23.0000	23.0400	23.0000	23.0000	+3.604%	36	465	-56.522%
2026-02-13	22.2000	22.2200	22.2000	22.2000	-1.333%	14	438	-54.955%
2026-02-12	20.6000	22.5000	20.5500	22.5000	+7.143%	33	438	-55.556%
2026-02-11	21.0200	21.5000	20.5000	21.0000	-6.667%	13	429	-52.381%
2026-02-10	21.6500	22.5000	21.6500	22.5000	+2.273%	7	427	-55.556%
2026-02-09	22.1800	22.1800	21.7900	22.0000	-2.222%	5	427	-54.545%
2026-02-06	22.7000	23.0000	22.5000	22.5000	-11.313%	6	426	-55.556%
2026-02-05	25.3700	25.3700	25.3700	25.3700	-2.983%	1	427	-60.583%
2026-02-04	26.1000	26.1500	26.1000	26.1500	+14.945%	5	426	-61.759%
2026-02-03	20.9500	22.7500	20.9500	22.7500	+6.557%	19	430	-56.044%
2026-02-02	21.3500	21.3500	20.8400	21.3500	-2.064%	82	415	-53.162%
2026-01-30	21.4000	21.8000	21.2500	21.8000	+8.728%	69	431	-54.128%
2026-01-29	19.8900	21.3500	19.8900	20.0500	+1.263%	43	427	-50.125%
2026-01-28	20.0000	20.5700	19.6800	19.8000	-3.883%	110	408	-49.495%
2026-01-27	20.8000	20.8000	20.3000	20.6000	-2.600%	420	318	-51.456%
2026-01-26	21.6700	21.9500	21.1500	21.1500	-3.645%	20	149	-52.719%
2026-01-23	21.2500	21.9500	21.2500	21.9500	+4.524%	21	144	-54.442%
2026-01-22	20.2000	21.4500	20.2000	21.0000	0.000%	40	143	-52.381%
2026-01-21	21.1600	21.8000	20.6900	21.0000	-3.670%	14	118	-52.381%
2026-01-20	22.5000	22.5900	21.8000	21.8000	0.000%	8	113	-54.128%
2026-01-16	21.9700	21.9700	21.8000	21.8000	-1.491%	10	109	-54.128%
2026-01-15	21.3400	22.5200	21.3400	22.1300	-4.323%	25	109	-54.812%
2026-01-13	23.1300	23.1300	23.1300	23.1300	-6.166%	1	107	-56.766%
2026-01-08	24.6500	24.6500	24.6500	24.6500	+3.528%	1	106	-59.432%
2026-01-06	23.8100	23.8100	23.8100	23.8100	-12.975%	1	106	-58.001%
2026-01-05	25.2100	27.3600	25.2000	27.3600	+3.245%	72	72	-63.450%
2026-01-02	26.5000	26.5000	26.5000	26.5000	-3.811%	10	72	-62.264%
2025-12-24	27.4000	27.5500	27.4000	27.5500	+8.039%	2	82	-63.702%
2025-12-10	25.5000	25.5000	25.5000	25.5000	-6.628%	1	82	-60.784%
2025-12-04	27.3100	27.3100	27.3100	27.3100	+1.148%	1	83	-63.383%
2025-12-03	26.5100	27.0000	26.5100	27.0000	-2.527%	3	82	-62.963%
2025-12-02	27.7000	27.7000	27.7000	27.7000	-6.102%	18	80	-63.899%
2025-11-28	29.5000	29.5000	29.5000	29.5000	-8.499%	1	62	-66.102%
2025-11-24	32.2400	32.2400	32.2400	32.2400	+3.333%	1	63	-68.983%
2025-11-20	31.2000	31.2000	31.2000	31.2000	+11.032%	1	62	-67.949%
2025-11-10	28.1000	28.1000	28.1000	28.1000	-10.224%	1	63	-64.413%
2025-11-07	31.3000	31.3000	31.3000	31.3000	+15.926%	6	62	-68.051%
2025-11-06	27.0000	27.0000	27.0000	27.0000	0.000%	1	68	-62.963%
2025-11-05	27.0000	27.0000	26.5000	27.0000	+4.854%	30	67	-62.963%
2025-11-03	25.7500	25.7500	25.7500	25.7500	-0.962%	6	51	-61.165%
2025-10-30	26.0000	26.0000	26.0000	26.0000	+4.208%	10	51	-61.538%
2025-10-28	24.9500	24.9500	24.9500	24.9500	-4.112%	1	61	-59.920%
2025-10-27	26.0700	26.0700	26.0200	26.0200	-5.382%	40	20	-61.568%
2025-10-24	27.5000	27.5000	27.5000	27.5000	-9.241%	10	20	-63.636%
2025-10-10	30.3000	30.3000	30.3000	30.3000	+9.584%	10	10	-66.997%
2025-10-08	28.2000	28.2000	27.6500	27.6500	0.000%	2	0	-63.834%