Dark

SOXL20270115P70
SOXL Jan 15 2027 70.00 Put (SOXL270115P00070000)
option OPRA

EOD

Jul 1, 2026

13.30+15.152%(+1.75)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.7000	13.3000	12.7000	13.3000	+15.152%	22	479	0.000%
2026-06-30	12.2500	12.3000	11.5500	11.5500	-15.074%	20	459	+15.152%
2026-06-29	14.0400	14.0400	13.6000	13.6000	-6.207%	7	464	-2.206%
2026-06-26	13.8000	14.5000	13.8000	14.5000	+11.710%	11	465	-8.276%
2026-06-25	12.2500	13.4000	11.9800	12.9800	-8.912%	15	459	+2.465%
2026-06-24	13.6000	14.2500	13.6000	14.2500	+5.088%	32	470	-6.667%
2026-06-23	13.9800	14.3100	13.0000	13.5600	+16.897%	27	469	-1.917%
2026-06-22	11.7000	11.7000	11.6000	11.6000	-3.734%	3	450	+14.655%
2026-06-18	12.0800	12.3200	12.0300	12.0500	-11.462%	4	452	+10.373%
2026-06-16	11.9500	13.6100	11.0000	13.6100	+13.511%	4	452	-2.278%
2026-06-15	12.6000	12.9700	11.9900	11.9900	-16.036%	33	447	+10.926%
2026-06-12	14.0000	14.4400	14.0000	14.2800	-6.176%	50	447	-6.863%
2026-06-11	15.4000	15.5900	15.1300	15.2200	-7.758%	7	447	-12.615%
2026-06-10	16.0000	16.5000	16.0000	16.5000	+4.762%	3	443	-19.394%
2026-06-09	13.2500	17.2800	13.2500	15.7500	+10.915%	30	458	-15.556%
2026-06-08	13.2700	14.5500	13.1800	14.2000	-0.699%	32	443	-6.338%
2026-06-05	13.0000	15.2000	13.0000	14.3000	+19.167%	52	456	-6.993%
2026-06-04	12.6300	12.8000	12.0000	12.0000	+6.195%	4	408	+10.833%
2026-06-03	10.4000	11.3000	10.2000	11.3000	+0.893%	36	410	+17.699%
2026-06-02	11.6700	11.6700	11.2000	11.2000	-7.819%	17	422	+18.750%
2026-06-01	12.2700	12.2700	12.1500	12.1500	+2.101%	15	414	+9.465%
2026-05-29	11.4000	12.2300	11.4000	11.9000	+0.422%	29	403	+11.765%
2026-05-28	12.2500	12.5500	11.7000	11.8500	-1.250%	7	396	+12.236%
2026-05-27	12.2000	12.2000	12.0000	12.0000	+3.004%	5	402	+10.833%
2026-05-26	11.1300	11.8500	11.1300	11.6500	-6.350%	27	400	+14.163%
2026-05-22	12.8200	12.8800	12.1500	12.4400	-3.938%	34	422	+6.913%
2026-05-21	13.2000	13.2500	12.9500	12.9500	-6.159%	14	418	+2.703%
2026-05-20	14.2700	14.3000	13.7500	13.8000	-13.750%	17	418	-3.623%
2026-05-19	15.4000	16.0000	15.4000	16.0000	+3.359%	3	428	-16.875%
2026-05-18	15.1500	15.4800	15.1500	15.4800	+8.861%	5	428	-14.083%
2026-05-15	15.0000	15.0000	14.1000	14.2200	+4.945%	21	428	-6.470%
2026-05-14	13.4300	13.5500	12.7500	13.5500	+1.422%	14	420	-1.845%
2026-05-13	13.5000	13.5000	13.3600	13.3600	-4.571%	15	415	-0.449%
2026-05-12	13.0000	14.8000	13.0000	14.0000	+9.976%	40	415	-5.000%
2026-05-11	12.6000	12.8000	12.4800	12.7300	-1.241%	236	415	+4.478%
2026-05-08	12.8100	13.0000	12.8100	12.8900	+2.302%	7	425	+3.181%
2026-05-06	13.6000	13.6000	12.6000	12.6000	-9.871%	81	425	+5.556%
2026-05-05	14.3000	14.3000	13.8900	13.9800	-6.924%	29	370	-4.864%
2026-05-04	14.5500	15.0200	14.4500	15.0200	+0.535%	7	378	-11.451%
2026-05-01	15.0000	15.1800	14.8500	14.9400	-3.176%	17	370	-10.977%
2026-04-30	15.4700	15.5000	15.4300	15.4300	-8.698%	102	370	-13.804%
2026-04-29	16.9000	16.9000	16.9000	16.9000	-4.628%	2	470	-21.302%
2026-04-28	17.8800	18.4700	17.7200	17.7200	+7.720%	12	469	-24.944%
2026-04-27	16.5000	16.7500	16.4100	16.4500	+1.984%	4	462	-19.149%
2026-04-24	15.6000	16.5500	15.6000	16.1300	-4.159%	83	464	-17.545%
2026-04-23	17.1200	17.1200	16.5000	16.8300	-3.165%	135	429	-20.974%
2026-04-22	17.6500	17.8900	17.3800	17.3800	-7.994%	21	353	-23.475%
2026-04-21	18.2400	18.8900	18.1800	18.8900	+0.747%	34	358	-29.592%
2026-04-20	18.7500	19.0000	18.7500	18.7500	-3.351%	20	358	-29.067%
2026-04-17	19.5200	19.5500	18.9700	19.4000	-5.458%	204	355	-31.443%
2026-04-16	20.9300	20.9300	20.5200	20.5200	-3.571%	47	211	-35.185%
2026-04-15	20.9600	21.2800	20.9000	21.2800	+2.455%	28	194	-37.500%
2026-04-14	21.1000	21.7500	20.7700	20.7700	-7.235%	36	181	-35.965%
2026-04-13	22.9700	23.0000	22.3900	22.3900	-2.737%	33	172	-40.598%
2026-04-10	22.7800	23.2500	22.5600	23.0200	-3.682%	88	158	-42.224%
2026-04-09	24.7600	25.2500	23.8900	23.9000	-8.077%	83	121	-44.351%
2026-04-08	24.2500	26.0000	24.2500	26.0000	-17.800%	34	90	-48.846%
2026-04-02	33.3800	33.3800	31.4700	31.6300	+2.131%	13	120	-57.951%
2026-04-01	30.9400	30.9700	30.9400	30.9700	-11.514%	2	120	-57.055%
2026-03-31	35.3500	35.3500	35.0000	35.0000	-5.405%	25	120	-62.000%
2026-03-30	33.9000	37.0000	33.9000	37.0000	+7.464%	14	95	-64.054%
2026-03-27	34.4300	34.4300	34.4300	34.4300	+5.776%	1	80	-61.371%
2026-03-26	31.4000	32.5500	31.4000	32.5500	+4.327%	4	81	-59.140%
2026-03-23	29.5000	31.2000	29.5000	31.2000	-3.406%	2	79	-57.372%
2026-03-20	32.0000	32.3000	32.0000	32.3000	+4.194%	4	79	-58.824%
2026-03-17	31.0000	31.0000	31.0000	31.0000	-5.488%	1	76	-57.097%
2026-03-13	32.5000	32.8000	32.5000	32.8000	-0.606%	5	75	-59.451%
2026-03-12	33.0000	33.0000	33.0000	33.0000	+8.126%	1	71	-59.697%
2026-03-11	30.5200	30.5200	30.5200	30.5200	+0.230%	1	70	-56.422%
2026-03-10	30.4500	30.4500	30.4500	30.4500	-15.181%	1	69	-56.322%
2026-03-09	36.1000	36.1000	35.9000	35.9000	+8.788%	11	69	-62.953%
2026-03-05	31.1800	33.0000	31.1800	33.0000	+8.197%	2	59	-59.697%
2026-03-04	30.5000	30.5000	30.5000	30.5000	+4.274%	1	57	-56.393%
2026-03-02	28.5000	29.2500	28.5000	29.2500	+0.206%	6	58	-54.530%
2026-02-27	29.1900	29.1900	29.1900	29.1900	+4.811%	1	58	-54.436%
2026-02-26	28.1000	28.1000	27.8500	27.8500	+7.529%	6	59	-52.244%
2026-02-25	26.2100	26.4200	25.9000	25.9000	-3.466%	16	56	-48.649%
2026-02-24	26.8300	26.8300	26.8300	26.8300	-5.362%	1	56	-50.429%
2026-02-23	27.9500	28.3500	27.9500	28.3500	+2.089%	2	55	-53.086%
2026-02-20	27.7700	27.7700	27.7700	27.7700	-3.375%	1	56	-52.107%
2026-02-19	28.7400	28.7400	28.7400	28.7400	+3.755%	1	57	-53.723%
2026-02-18	27.7000	27.7000	27.7000	27.7000	-6.451%	1	56	-51.986%
2026-02-17	29.6100	29.6100	29.6100	29.6100	+2.991%	1	55	-55.083%
2026-02-13	29.1200	29.1200	28.7500	28.7500	-0.519%	31	55	-53.739%
2026-02-12	26.9100	28.9000	26.9100	28.9000	+5.900%	12	55	-53.979%
2026-02-11	27.5000	27.5000	27.2500	27.2900	-2.883%	16	56	-51.264%
2026-02-09	28.0000	28.1000	28.0000	28.1000	-2.633%	2	56	-52.669%
2026-02-03	28.8600	28.8600	28.8600	28.8600	+5.908%	1	54	-53.915%
2026-02-02	27.3000	27.3000	27.2500	27.2500	-4.285%	2	54	-51.193%
2026-01-30	28.4700	28.4700	28.4700	28.4700	+6.950%	1	54	-53.284%
2026-01-29	27.6000	27.6000	26.6200	26.6200	+1.914%	3	54	-50.038%
2026-01-28	25.6000	26.1400	24.9700	26.1200	-6.714%	13	55	-49.081%
2026-01-21	28.0000	28.0000	28.0000	28.0000	-6.667%	1	42	-52.500%
2026-01-13	30.0500	30.0500	30.0000	30.0000	-3.226%	8	41	-55.667%
2026-01-09	31.0000	31.0000	31.0000	31.0000	-1.712%	1	41	-57.097%
2026-01-07	31.5700	31.5700	31.5400	31.5400	-10.014%	2	41	-57.831%
2025-12-24	35.0500	35.0500	35.0500	35.0500	+8.682%	25	40	-62.054%
2025-12-10	32.2500	32.2500	32.2500	32.2500	-26.454%	1	40	-58.760%
2025-11-21	43.8500	43.8500	43.8500	43.8500	+25.286%	10	40	-69.669%
2025-11-05	35.0000	35.0000	35.0000	35.0000	+7.527%	1	30	-62.000%
2025-10-29	32.5500	32.5500	32.5500	32.5500	0.000%	30	30	-59.140%