Dark

SOXL20270115P75
SOXL Jan 15 2027 75.00 Put (SOXL270115P00075000)
option OPRA

EOD

Jul 1, 2026

14.80+8.029%(+1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.8000	14.8000	14.8000	14.8000	+8.029%	4	547	0.000%
2026-06-30	13.7000	13.7000	13.7000	13.7000	-8.667%	1	544	+8.029%
2026-06-29	15.6400	16.1000	15.0000	15.0000	-5.660%	28	544	-1.333%
2026-06-26	16.0000	16.3600	15.9000	15.9000	+8.532%	4	549	-6.918%
2026-06-25	14.3300	14.6500	14.3300	14.6500	-7.977%	2	551	+1.024%
2026-06-24	15.5400	15.9200	15.5400	15.9200	+0.759%	2	553	-7.035%
2026-06-23	14.7000	16.1500	14.7000	15.8000	+21.538%	58	555	-6.329%
2026-06-22	13.0000	13.3700	13.0000	13.0000	-6.001%	6	549	+13.846%
2026-06-18	13.4000	13.8300	13.4000	13.8300	-7.800%	2	559	+7.014%
2026-06-17	13.7000	15.0100	13.7000	15.0000	+2.041%	4	559	-1.333%
2026-06-16	14.5500	14.8400	14.4000	14.7000	+5.000%	6	559	+0.680%
2026-06-15	14.1600	14.1600	14.0000	14.0000	-14.997%	13	572	+5.714%
2026-06-12	16.5000	16.5000	16.4700	16.4700	-1.200%	2	572	-10.140%
2026-06-11	18.0000	18.0000	16.6700	16.6700	-7.901%	2	572	-11.218%
2026-06-10	18.1000	18.1000	18.1000	18.1000	-1.577%	1	572	-18.232%
2026-06-09	17.4200	19.0000	17.4200	18.3900	+18.036%	203	572	-19.521%
2026-06-08	14.4700	15.5800	14.4700	15.5800	-8.083%	9	371	-5.006%
2026-06-05	14.4700	16.9500	14.4700	16.9500	+29.291%	19	375	-12.684%
2026-06-04	14.4000	14.4000	13.1100	13.1100	+3.147%	14	369	+12.891%
2026-06-03	12.3500	12.8100	12.3500	12.7100	-3.199%	48	386	+16.444%
2026-06-02	13.2000	13.2000	12.8800	13.1300	-6.214%	5	381	+12.719%
2026-06-01	14.6800	14.6800	13.4000	14.0000	+1.449%	17	382	+5.714%
2026-05-29	13.6100	13.8000	13.6100	13.8000	+1.471%	21	393	+7.246%
2026-05-28	13.6000	13.6000	13.6000	13.6000	+5.019%	1	394	+8.824%
2026-05-26	12.6200	13.2000	12.6200	12.9500	-5.818%	3	399	+14.286%
2026-05-22	14.0000	14.0000	13.5000	13.7500	-8.027%	15	400	+7.636%
2026-05-21	14.7300	14.9500	14.7300	14.9500	-2.922%	36	401	-1.003%
2026-05-20	15.7800	15.7800	15.4000	15.4000	-10.517%	2	401	-3.896%
2026-05-19	17.3700	17.9200	17.2100	17.2100	-1.993%	12	400	-14.003%
2026-05-18	16.8500	17.5600	16.8500	17.5600	+8.062%	6	400	-15.718%
2026-05-15	16.4100	16.4100	16.2500	16.2500	+6.838%	3	400	-8.923%
2026-05-14	15.6500	15.6500	15.2100	15.2100	+1.535%	3	390	-2.696%
2026-05-13	14.9800	14.9800	14.9800	14.9800	-10.833%	1	393	-1.202%
2026-05-12	16.4000	16.8000	16.4000	16.8000	+16.667%	19	393	-11.905%
2026-05-11	14.4500	14.4500	14.0600	14.4000	-1.370%	8	393	+2.778%
2026-05-08	14.3400	14.9500	14.2800	14.6000	-5.806%	42	377	+1.370%
2026-05-07	14.6700	15.5500	14.6000	15.5000	+5.156%	15	348	-4.516%
2026-05-06	15.0900	15.2500	14.6400	14.7400	-9.571%	74	346	+0.407%
2026-05-05	15.6500	16.3500	15.4800	16.3000	+1.242%	89	397	-9.202%
2026-05-04	16.2100	16.2100	16.0300	16.1000	-4.734%	43	389	-8.075%
2026-05-01	18.0000	18.0000	16.9000	16.9000	-3.704%	162	314	-12.426%
2026-04-30	18.6000	18.6000	17.5500	17.5500	-7.143%	204	314	-15.670%
2026-04-29	19.0500	19.4100	18.9000	18.9000	-6.574%	59	258	-21.693%
2026-04-28	20.2200	20.9000	19.9400	20.2300	+7.207%	135	224	-26.841%
2026-04-27	19.0000	19.0000	18.5000	18.8700	+3.624%	7	154	-21.569%
2026-04-24	17.5900	18.4500	17.5900	18.2100	-7.375%	79	149	-18.726%
2026-04-23	19.5000	19.6600	19.2000	19.6600	+0.821%	39	115	-24.720%
2026-04-22	19.0000	20.2000	19.0000	19.5000	-6.609%	71	97	-24.103%
2026-04-21	20.7900	20.8800	20.7200	20.8800	-1.463%	25	58	-29.119%
2026-04-20	21.5500	21.5500	21.0500	21.1900	-4.978%	5	58	-30.156%
2026-04-17	21.6300	22.3000	21.6300	22.3000	-4.619%	35	55	-33.632%
2026-04-16	23.7000	24.3500	23.3800	23.3800	-4.337%	25	43	-36.698%
2026-04-15	24.7600	24.7600	24.4400	24.4400	+2.689%	23	43	-39.444%
2026-04-14	23.8500	24.4000	23.8000	23.8000	-6.483%	4	47	-37.815%
2026-04-13	25.7000	25.7000	25.3000	25.4500	-5.915%	13	46	-41.847%
2026-04-10	25.9500	27.0500	25.3500	27.0500	-21.480%	41	36	-45.287%
2026-03-11	34.1600	34.4500	34.1600	34.4500	+0.291%	4	13	-57.039%
2026-03-10	33.8200	34.3500	33.8200	34.3500	-7.162%	4	13	-56.914%
2026-03-06	37.1100	37.1100	36.2500	37.0000	+1.648%	5	13	-60.000%
2026-03-05	33.8600	36.4000	33.4900	36.4000	+11.213%	7	16	-59.341%
2026-02-27	32.7300	32.7300	32.7300	32.7300	+1.646%	1	11	-54.782%
2026-02-26	30.0300	32.2000	30.0300	32.2000	+10.653%	4	12	-54.037%
2026-02-25	29.2000	29.2000	29.1000	29.1000	-8.202%	3	9	-49.141%
2026-02-23	31.7000	31.7000	31.7000	31.7000	+4.967%	5	9	-53.312%
2026-02-11	30.2000	30.2000	30.2000	30.2000	-7.702%	1	14	-50.993%
2026-02-06	32.7200	32.7200	32.7200	32.7200	-6.514%	1	14	-54.768%
2026-02-05	35.4100	35.4100	35.0000	35.0000	-2.778%	5	15	-57.714%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+19.960%	1	10	-58.889%
2026-01-27	30.0100	30.0100	30.0100	30.0100	-3.443%	1	10	-50.683%
2026-01-21	32.6000	32.6000	30.6700	31.0800	-2.264%	30	10	-52.381%
2026-01-16	31.8000	31.8000	31.8000	31.8000	0.000%	1	8	-53.459%
2026-01-15	31.8000	31.8000	31.8000	31.8000	-10.042%	1	8	-53.459%
2026-01-07	35.4000	35.4000	35.3500	35.3500	+1.289%	2	9	-58.133%
2026-01-06	34.9000	34.9000	34.9000	34.9000	-6.684%	1	9	-57.593%
2026-01-02	37.4000	37.4000	37.4000	37.4000	-5.436%	3	9	-60.428%
2025-12-29	39.5500	39.5500	39.5500	39.5500	+1.280%	3	10	-62.579%
2025-12-24	39.0000	39.0500	39.0000	39.0500	-1.687%	10	3	-62.100%
2025-12-12	39.7200	39.7200	39.7200	39.7200	+7.788%	1	3	-62.739%
2025-11-03	36.8500	36.8500	36.8500	36.8500	-2.410%	1	1	-59.837%
2025-10-31	37.7600	37.7600	37.7600	37.7600	0.000%	1	1	-60.805%