Dark

SOXS20270115P14
SOXS Jan 15 2027 14.00 Put (SOXS270115P00014000)
option OPRA

Inactive

Jun 23, 2026

10.88-3.289%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	10.8800	10.8800	10.8800	10.8800	-3.289%	1	319	0.000%
2026-06-22	11.2500	11.4100	11.2000	11.2500	+6.635%	6	318	-3.289%
2026-06-12	10.3000	10.6000	10.3000	10.5500	+9.896%	30	334	+3.128%
2026-06-10	9.6000	9.6000	9.6000	9.6000	-4.000%	1	334	+13.333%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+4.712%	1	334	+8.800%
2026-06-05	9.7500	9.7500	9.5500	9.5500	-5.911%	10	333	+13.927%
2026-06-02	9.8000	10.1500	9.6300	10.1500	+8.556%	20	332	+7.192%
2026-05-29	9.4000	9.4000	9.3500	9.3500	-0.213%	2	344	+16.364%
2026-05-28	9.3000	9.3700	9.3000	9.3700	+1.297%	2	346	+16.115%
2026-05-27	9.2400	9.2900	9.2400	9.2500	+13.636%	9	346	+17.622%
2026-05-21	8.1400	8.1400	8.1400	8.1400	+3.038%	1	339	+33.661%
2026-05-20	7.9000	7.9000	7.9000	7.9000	+8.815%	1	339	+37.722%
2026-05-19	7.2900	7.5000	7.2600	7.2600	-12.000%	6	351	+49.862%
2026-05-18	8.2500	8.2500	8.2500	8.2500	+13.014%	2	351	+31.879%
2026-05-06	7.3000	7.3000	7.3000	7.3000	+10.439%	4	351	+49.041%
2026-05-05	6.3500	6.7800	6.3500	6.6100	+9.076%	25	355	+64.599%
2026-05-04	6.1100	6.1500	6.0600	6.0600	-2.258%	6	370	+79.538%
2026-05-01	6.2000	6.2000	6.0000	6.2000	+4.202%	58	387	+75.484%
2026-04-30	6.0000	6.0000	5.9500	5.9500	+4.386%	3	387	+82.857%
2026-04-29	5.5900	5.7000	5.5800	5.7000	+2.703%	23	385	+90.877%
2026-04-28	5.7400	5.7400	5.5500	5.5500	-9.756%	7	382	+96.036%
2026-04-27	6.1000	6.1500	5.9200	6.1500	+1.151%	6	381	+76.911%
2026-04-24	5.9000	6.2500	5.8000	6.0800	+16.031%	23	381	+78.947%
2026-04-23	5.2000	5.4000	5.2000	5.2400	+4.800%	173	375	+107.634%
2026-04-22	4.6500	5.0000	4.6500	5.0000	+11.111%	17	520	+117.600%
2026-04-21	4.5000	4.6500	4.5000	4.5000	+2.273%	22	500	+141.778%
2026-04-20	4.4000	4.4300	4.4000	4.4000	-1.124%	35	500	+147.273%
2026-04-17	4.3000	4.4500	4.1000	4.4500	+8.537%	92	499	+144.494%
2026-04-16	4.0000	4.1000	3.9700	4.1000	+1.235%	165	504	+165.366%
2026-04-15	3.7800	4.0500	3.7800	4.0500	+1.759%	72	521	+168.642%
2026-04-14	4.0200	4.0500	3.5000	3.9800	+3.377%	260	519	+173.367%
2026-04-13	3.7000	3.8500	3.7000	3.8500	+4.054%	16	276	+182.597%
2026-04-10	3.5200	3.7000	3.4000	3.7000	+15.625%	7	274	+194.054%
2026-04-09	3.2400	3.4000	3.0000	3.2000	-73.984%	271	271	+240.000%
2026-02-17	12.1000	12.3000	12.1000	12.3000	+11.818%	2	1,485	-11.545%
2025-11-07	11.0000	11.0000	11.0000	11.0000	+1.289%	6	1,485	-1.091%
2025-10-16	10.8600	10.8600	10.8600	10.8600	+1.781%	1	1,485	+0.184%
2025-10-09	10.6700	10.6700	10.6700	10.6700	+14.118%	7	1,484	+1.968%
2025-07-18	9.3500	9.3500	9.3500	9.3500	+3.889%	4	1,484	+16.364%
2025-07-16	9.0000	9.0000	9.0000	9.0000	-3.017%	26	1,514	+20.889%
2025-07-10	9.2800	9.2800	9.2800	9.2800	+0.870%	5	1,514	+17.241%
2025-07-03	9.2000	9.2000	9.2000	9.2000	+0.546%	5	1,538	+18.261%
2025-07-02	9.1500	9.1500	9.1500	9.1500	+3.390%	1	1,538	+18.907%
2025-06-25	8.8500	8.8500	8.8500	8.8500	0.000%	25	1,538	+22.938%
2025-06-24	8.8500	8.8500	8.8500	8.8500	+3.509%	1	1,513	+22.938%
2025-06-23	8.5500	8.5500	8.5500	8.5500	-0.581%	24	1,514	+27.251%
2025-06-20	8.6000	8.6500	8.6000	8.6000	-2.273%	8	1,514	+26.512%
2025-06-17	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,514	+23.636%
2025-06-12	8.7000	8.8000	8.7000	8.8000	+1.734%	2	1,514	+23.636%
2025-06-11	8.6500	8.6500	8.6500	8.6500	+1.526%	1	1,517	+25.780%
2025-06-10	8.5200	8.5200	8.5200	8.5200	+1.671%	1	1,517	+27.700%
2025-06-09	8.4700	8.4700	8.3800	8.3800	+4.750%	3	1,518	+29.833%
2025-06-05	8.0500	8.1000	8.0000	8.0000	-2.795%	3	1,521	+36.000%
2025-06-04	7.9000	8.2300	7.9000	8.2300	+5.513%	5	1,521	+32.199%
2025-06-03	8.0000	8.0000	7.8000	7.8000	-1.266%	4	1,521	+39.487%
2025-06-02	7.7500	7.9500	7.7500	7.9000	-0.878%	122	1,521	+37.722%
2025-05-23	7.9700	7.9700	7.9700	7.9700	+2.179%	4	1,544	+36.512%
2025-05-20	7.9000	7.9000	7.8000	7.8000	-2.500%	8	1,544	+39.487%
2025-05-19	8.1000	8.1000	7.9000	8.0000	+0.629%	4	1,545	+36.000%
2025-05-16	7.8100	7.9500	7.8100	7.9500	+2.581%	12	1,545	+36.855%
2025-05-15	7.8000	7.8000	7.5700	7.7500	-1.899%	62	1,542	+40.387%
2025-05-14	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,526	+37.722%
2025-05-13	7.7500	7.9000	7.7000	7.7000	+1.316%	1,016	1,525	+41.299%
2025-05-12	7.6000	7.7000	7.5000	7.6000	+13.433%	206	1,027	+43.158%
2025-05-08	6.6000	6.7000	6.6000	6.7000	+13.946%	6	936	+62.388%
2025-05-07	5.8800	5.8800	5.8800	5.8800	+21.237%	1	935	+85.034%
2025-04-22	4.9000	4.9000	4.8500	4.8500	+2.105%	3	954	+124.330%
2025-04-21	4.7000	4.8000	4.6000	4.7500	-2.062%	16	953	+129.053%
2025-04-17	4.8600	4.8600	4.8500	4.8500	+1.253%	3	938	+124.330%
2025-04-16	5.1000	5.1000	4.7900	4.7900	-8.762%	70	938	+127.140%
2025-04-15	5.2500	5.2500	5.2000	5.2500	+3.346%	51	956	+107.238%
2025-04-10	4.8000	5.1000	4.8000	5.0800	+10.435%	15	925	+114.173%
2025-04-09	4.8500	4.8500	4.1000	4.6000	+27.778%	103	928	+136.522%
2025-04-03	3.6000	3.6000	3.6000	3.6000	-10.000%	32	921	+202.222%
2025-04-02	4.0000	4.0000	4.0000	4.0000	0.000%	10	953	+172.000%
2025-04-01	3.8500	4.0000	3.7500	4.0000	+2.564%	115	943	+172.000%
2025-03-31	3.9000	3.9000	3.9000	3.9000	-8.235%	1	985	+178.974%
2025-03-28	4.1500	4.3000	4.1500	4.2500	0.000%	40	985	+156.000%
2025-03-27	4.2000	4.2500	4.2000	4.2500	0.000%	4	988	+156.000%
2025-03-26	4.4000	4.4000	4.1500	4.2500	-7.609%	69	984	+156.000%
2025-03-25	4.8500	4.8500	4.6000	4.6000	-9.980%	8	1,021	+136.522%
2025-03-24	5.1600	5.1600	5.0500	5.1100	+6.458%	7	1,021	+112.916%
2025-03-21	4.6000	4.8000	4.6000	4.8000	-2.041%	14	1,015	+126.667%
2025-03-20	4.7500	5.0000	4.6500	4.9000	+2.083%	21	1,008	+122.041%
2025-03-19	4.9000	4.9000	4.7500	4.8000	+4.348%	7	1,009	+126.667%
2025-03-18	4.8000	4.9000	4.6000	4.6000	-4.167%	7	1,002	+136.522%
2025-03-14	4.5000	4.9000	4.5000	4.8000	+12.941%	80	997	+126.667%
2025-03-13	4.4000	4.4000	4.2500	4.2500	-1.163%	4	961	+156.000%
2025-03-12	4.2000	4.3000	4.2000	4.3000	+6.965%	100	961	+153.023%
2025-03-11	3.8900	4.0200	3.8900	4.0200	-10.667%	6	866	+170.647%
2025-03-03	4.5000	4.5000	4.5000	4.5000	-3.017%	1	860	+141.778%
2025-02-28	4.6400	4.6400	4.6400	4.6400	-4.132%	4	859	+134.483%
2025-02-27	4.9500	5.1000	4.6500	4.8400	-4.158%	454	857	+124.793%
2025-02-25	5.0000	5.1400	4.8900	5.0500	-10.619%	9	531	+115.446%
2025-01-31	5.4700	6.0000	5.4700	5.6500	-2.586%	8	531	+92.566%
2025-01-30	5.5500	5.8000	5.5500	5.8000	+3.571%	57	528	+87.586%
2025-01-29	5.6500	6.0800	5.1600	5.6000	-20.000%	20	512	+94.286%
2025-01-23	6.1500	7.0000	6.1000	7.0000	+34.615%	39	502	+55.429%
2025-01-07	5.9500	6.1500	5.2000	5.2000	-17.460%	6	474	+109.231%
2025-01-06	5.6600	6.3000	5.6600	6.3000	+21.154%	2	472	+72.698%
2025-01-02	5.2000	5.2000	5.2000	5.2000	-1.701%	1	472	+109.231%
2024-12-31	5.2000	5.3200	5.1500	5.2900	-11.833%	59	421	+105.671%
2024-12-16	6.0000	6.0000	6.0000	6.0000	+14.068%	1	420	+81.333%
2024-12-11	5.4800	5.4800	5.2500	5.2600	+4.158%	4	420	+106.844%
2024-12-10	5.0500	5.0500	5.0500	5.0500	-8.182%	50	420	+115.446%
2024-11-18	5.5000	5.5000	5.5000	5.5000	+20.350%	1	370	+97.818%
2024-11-12	5.7400	5.9200	4.5700	4.5700	-26.880%	200	369	+138.074%
2024-11-08	6.2500	6.2500	6.2500	6.2500	-10.714%	2	169	+74.080%
2024-11-07	7.0000	7.0000	7.0000	7.0000	+9.718%	1	168	+55.429%
2024-10-24	6.3800	6.3800	6.3800	6.3800	-14.933%	100	167	+70.533%
2024-10-18	7.5000	7.5000	7.5000	7.5000	0.000%	2	67	+45.067%
2024-10-17	7.5000	7.5000	7.5000	7.5000	0.000%	2	66	+45.067%
2024-10-16	7.6000	7.7000	7.5000	7.5000	0.000%	3	64	+45.067%
2024-10-15	7.0500	7.5000	7.0000	7.5000	0.000%	51	61	+45.067%
2024-10-14	7.5000	7.5000	7.5000	7.5000	+16.822%	1	11	+45.067%
2024-10-09	7.0000	7.0000	6.4200	6.4200	-14.400%	2	10	+69.470%
2024-10-07	7.5000	7.5000	7.5000	7.5000	0.000%	1	9	+45.067%
2024-10-03	7.5000	7.5000	7.5000	7.5000	+7.143%	1	8	+45.067%
2024-10-02	7.0000	7.0000	7.0000	7.0000	-6.667%	1	7	+55.429%
2024-09-27	7.5000	7.5000	7.5000	7.5000	-3.226%	2	6	+45.067%
2024-09-26	7.7500	7.7500	7.7500	7.7500	-3.846%	1	5	+40.387%
2024-09-25	8.0000	8.0600	8.0000	8.0600	+0.750%	2	4	+34.988%
2024-09-24	8.0000	8.0000	8.0000	8.0000	0.000%	1	3	+36.000%
2024-09-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	2	+36.000%
2024-09-20	8.0000	8.0000	8.0000	8.0000	+8.844%	2	1	+36.000%
2024-09-16	6.5500	7.3500	6.5500	7.3500	0.000%	4	1	+48.027%