Dark

SOXS20270115P11
SOXS Jan 15 2027 11.00 Put (SOXS270115P00011000)
option OPRA

EOD

Jul 7, 2026

7.60-11.628%(-1.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.3100	7.6000	7.3100	7.6000	-11.628%	12	125	0.000%
2026-07-06	8.6000	8.6000	8.6000	8.6000	+8.176%	1	115	-11.628%
2026-06-26	7.9500	7.9500	7.9500	7.9500	-0.749%	1	116	-4.403%
2026-06-23	8.0100	8.0100	8.0100	8.0100	-3.494%	7	117	-5.119%
2026-06-18	7.3500	8.3000	7.3500	8.3000	+2.723%	3	110	-8.434%
2026-06-16	8.0800	8.0800	8.0800	8.0800	+5.621%	1	110	-5.941%
2026-06-12	7.6500	7.6500	7.6500	7.6500	+9.130%	6	134	-0.654%
2026-06-10	7.0300	7.0300	7.0000	7.0100	-2.232%	77	134	+8.417%
2026-06-09	7.1700	7.1700	7.0500	7.1700	+3.913%	4	129	+5.997%
2026-06-05	7.1000	7.1000	6.9000	6.9000	-8.000%	17	127	+10.145%
2026-06-03	7.5000	7.5000	7.5000	7.5000	+15.920%	1	144	+1.333%
2026-05-29	6.4700	6.4700	6.4700	6.4700	+0.310%	1	144	+17.465%
2026-05-28	6.4500	6.4500	6.4500	6.4500	-4.018%	42	145	+17.829%
2026-05-27	6.8000	6.8000	6.5000	6.7200	+1.205%	47	103	+13.095%
2026-05-26	6.6500	6.6500	6.6400	6.6400	+18.571%	27	65	+14.458%
2026-05-20	5.5500	5.6000	5.5500	5.6000	+6.667%	31	89	+35.714%
2026-05-19	5.2000	5.2500	5.2000	5.2500	-4.545%	31	110	+44.762%
2026-05-18	5.6500	5.6500	5.5000	5.5000	-4.348%	3	110	+38.182%
2026-05-15	5.7500	5.7500	5.7400	5.7500	-1.709%	6	110	+32.174%
2026-05-14	5.9700	6.0500	5.8500	5.8500	+0.862%	3	85	+29.915%
2026-05-13	5.8000	5.8000	5.8000	5.8000	+4.505%	1	82	+31.034%
2026-05-12	5.7000	5.7000	5.5500	5.5500	-5.290%	22	82	+36.937%
2026-05-11	5.6300	5.8600	5.6300	5.8600	+11.619%	4	82	+29.693%
2026-05-08	5.7000	5.7000	5.2500	5.2500	+7.143%	26	89	+44.762%
2026-05-07	4.9600	5.0000	4.9000	4.9000	-3.922%	30	65	+55.102%
2026-05-06	5.0000	5.1000	5.0000	5.1000	+13.586%	9	35	+49.020%
2026-05-05	4.2500	4.5000	4.2200	4.4900	+17.539%	44	27	+69.265%
2026-05-04	3.8200	3.8200	3.8200	3.8200	+3.523%	5	29	+98.953%
2026-04-29	3.6500	3.7200	3.6500	3.6900	+5.429%	21	24	+105.962%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-63.158%	3	3	+117.143%
2026-02-13	9.5000	9.5000	9.5000	9.5000	+4.396%	5	1,711	-20.000%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-1.087%	40	1,773	-16.484%
2026-01-21	9.2000	9.2000	9.2000	9.2000	+2.222%	1	1,758	-17.391%
2026-01-06	8.9000	9.4800	8.9000	9.0000	-0.772%	801	1,759	-15.556%
2026-01-05	9.0700	9.0700	9.0700	9.0700	+7.976%	1	2,453	-16.207%
2025-12-31	9.2200	9.2200	8.4000	8.4000	-2.552%	9	2,453	-9.524%
2025-12-30	9.2900	9.2900	8.6200	8.6200	-2.045%	2	2,453	-11.833%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+3.044%	1	2,453	-13.636%
2025-12-22	8.7900	8.7900	8.5400	8.5400	+2.275%	3	2,453	-11.007%
2025-12-19	8.3500	8.3500	8.3500	8.3500	+3.086%	1	2,455	-8.982%
2025-11-26	8.1300	8.1300	8.1000	8.1000	+4.516%	2	2,455	-6.173%
2025-11-18	7.7500	7.7500	7.7500	7.7500	-6.061%	1	2,455	-1.935%
2025-11-10	8.0000	8.2500	8.0000	8.2500	-1.786%	8	2,455	-7.879%
2025-11-06	8.0000	8.4000	8.0000	8.4000	-1.176%	30	2,455	-9.524%
2025-11-05	8.2500	8.5000	8.2500	8.5000	+9.114%	41	2,455	-10.588%
2025-10-10	7.7900	7.7900	7.7900	7.7900	+1.169%	3	2,454	-2.439%
2025-10-07	7.7000	7.7000	7.7000	7.7000	-2.778%	22	2,454	-1.299%
2025-10-06	7.9200	7.9200	7.9200	7.9200	+3.125%	1	2,454	-4.040%
2025-10-03	7.6800	7.6800	7.6800	7.6800	+5.205%	1	2,454	-1.042%
2025-09-26	7.3900	7.3900	7.2500	7.3000	+6.725%	51	2,455	+4.110%
2025-09-11	6.8500	6.8500	6.8400	6.8400	+7.378%	3	2,465	+11.111%
2025-09-05	6.3800	6.3800	6.3700	6.3700	-2.599%	2	2,462	+19.309%
2025-08-29	6.5400	6.5400	6.5400	6.5400	+1.395%	5	2,462	+16.208%
2025-08-21	6.4500	6.4500	6.4500	6.4500	+0.311%	3	2,462	+17.829%
2025-08-08	6.4300	6.4300	6.4300	6.4300	+5.065%	2	2,464	+18.196%
2025-08-06	6.1200	6.1200	6.1200	6.1200	-2.236%	2	2,464	+24.183%
2025-08-01	6.2600	6.2600	6.2600	6.2600	-4.718%	1	2,464	+21.406%
2025-07-28	6.5700	6.5700	6.5700	6.5700	+3.140%	2	2,464	+15.677%
2025-07-25	6.4000	6.4000	6.3700	6.3700	-0.313%	50	2,464	+19.309%
2025-07-16	6.3900	6.3900	6.3900	6.3900	-0.776%	10	2,414	+18.936%
2025-06-25	6.4400	6.4400	6.4400	6.4400	-4.593%	36	2,503	+18.012%
2025-06-16	6.7500	6.7500	6.7500	6.7500	+16.379%	1	2,503	+12.593%
2025-06-09	5.9000	5.9000	5.8000	5.8000	-6.452%	214	2,503	+31.034%
2025-06-05	6.2000	6.2000	6.2000	6.2000	+8.014%	200	2,517	+22.581%
2025-06-04	5.6000	5.7400	5.5100	5.7400	-3.204%	16	2,514	+32.404%
2025-06-03	5.5000	6.1300	5.5000	5.9300	+14.038%	404	2,514	+28.162%
2025-05-30	5.2000	5.2000	5.2000	5.2000	-7.143%	2	2,510	+46.154%
2025-05-29	5.6000	5.6000	5.6000	5.6000	+1.818%	2	2,511	+35.714%
2025-05-27	5.5000	5.5000	5.5000	5.5000	-1.786%	1	2,511	+38.182%
2025-05-20	5.6000	5.6000	5.6000	5.6000	+3.704%	10	2,510	+35.714%
2025-05-19	5.4000	5.4000	5.4000	5.4000	-1.818%	1	2,500	+40.741%
2025-05-16	5.5000	5.5000	5.5000	5.5000	+0.548%	2	2,499	+38.182%
2025-05-13	5.8000	5.8000	5.3500	5.4700	+33.415%	8	2,498	+38.940%
2025-05-07	4.1000	4.1000	4.1000	4.1000	-0.726%	1	2,495	+85.366%
2025-05-06	4.1300	4.1300	4.1300	4.1300	+14.722%	1	2,494	+84.019%
2025-04-30	3.6000	3.6000	3.6000	3.6000	+21.622%	1	2,494	+111.111%
2025-04-17	2.9700	2.9700	2.9600	2.9600	-4.516%	4	2,494	+156.757%
2025-04-16	3.2000	3.2000	3.1000	3.1000	-15.068%	2	2,494	+145.161%
2025-04-11	3.6500	3.6500	3.6500	3.6500	+8.955%	2	2,492	+108.219%
2025-04-10	4.3500	4.3500	3.3500	3.3500	+33.466%	4	2,492	+126.866%
2025-04-09	2.7500	3.3500	2.5100	2.5100	+21.256%	13	2,488	+202.789%
2025-04-04	2.0700	2.0700	2.0700	2.0700	-13.750%	2	2,476	+267.150%
2025-04-03	2.4000	2.4000	2.4000	2.4000	-4.000%	1	2,476	+216.667%
2025-04-02	2.5000	2.5000	2.5000	2.5000	+3.734%	1	2,477	+204.000%
2025-03-31	2.4100	2.4100	2.4100	2.4100	-6.589%	1	2,476	+215.353%
2025-03-28	2.5600	2.5900	2.5600	2.5800	+0.781%	6	2,476	+194.574%
2025-03-27	2.6000	2.6000	2.5500	2.5600	-14.381%	59	2,479	+196.875%
2025-03-25	2.9700	2.9900	2.9700	2.9900	-6.563%	3	2,538	+154.181%
2025-03-24	3.5000	3.5000	3.2000	3.2000	+4.918%	18	2,537	+137.500%
2025-03-21	3.0000	3.0500	3.0000	3.0500	-4.688%	42	2,524	+149.180%
2025-03-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	2,512	+137.500%
2025-03-17	3.2900	3.4000	3.2900	3.4000	+17.241%	3	2,510	+123.529%
2025-03-14	2.9000	2.9000	2.9000	2.9000	-1.695%	2	2,509	+162.069%
2025-03-12	2.8100	2.9600	2.8100	2.9500	+0.340%	19	2,508	+157.627%
2025-03-07	2.8300	3.0000	2.7900	2.9400	-6.667%	634	2,490	+158.503%
2025-03-06	3.1500	3.1500	3.1500	3.1500	-1.563%	1	2,436	+141.270%
2025-03-05	3.1500	3.2000	3.0500	3.2000	-1.538%	11	2,436	+137.500%
2025-03-04	3.2500	3.2500	3.0500	3.2500	-1.515%	31	2,427	+133.846%
2025-03-03	3.2000	3.3000	3.2000	3.3000	+4.762%	37	2,410	+130.303%
2025-02-28	3.3000	3.3000	3.1000	3.1500	-5.970%	324	2,379	+141.270%
2025-02-27	3.5000	3.5500	3.3500	3.3500	-2.899%	36	2,387	+126.866%
2025-02-25	3.5000	3.5500	3.4500	3.4500	-2.817%	29	2,385	+120.290%
2025-02-24	3.5500	3.6500	3.2500	3.5500	0.000%	689	2,385	+114.085%
2025-02-21	3.8000	3.8500	3.4500	3.5500	-1.389%	2,334	2,007	+114.085%
2025-02-20	3.7000	3.9000	3.6000	3.6000	-4.000%	527	1,439	+111.111%
2025-02-19	3.8500	3.8500	3.6500	3.7500	+4.167%	258	1,210	+102.667%
2025-02-18	3.6000	3.8000	3.5500	3.6000	+5.882%	516	1,058	+111.111%
2025-02-14	3.7500	3.8000	3.3500	3.4000	-2.857%	840	575	+123.529%
2025-02-13	3.8000	3.8000	3.4500	3.5000	-10.256%	875	47	+117.143%
2025-01-30	3.8000	3.9000	3.8000	3.9000	+10.482%	48	47	+94.872%
2025-01-28	3.5500	3.5500	3.5300	3.5300	0.000%	23	23	+115.297%