Dark

SOXS20270115P15
SOXS Jan 15 2027 15.00 Put (SOXS270115P00015000)
option OPRA

EOD

Jul 7, 2026

11.15-6.695%(-0.80)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	11.1500	11.1500	11.1000	11.1500	-6.695%	27	238	0.000%
2026-07-01	11.9500	11.9500	11.9500	11.9500	+1.271%	77	237	-6.695%
2026-06-23	11.7800	11.8500	11.7800	11.8000	-3.120%	12	309	-5.508%
2026-06-22	12.1800	12.1800	12.1800	12.1800	+0.661%	2	307	-8.456%
2026-06-18	12.0000	12.1000	12.0000	12.1000	+14.151%	7	311	-7.851%
2026-06-05	10.5500	10.6000	10.5500	10.6000	-3.636%	2	311	+5.189%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+6.280%	5	311	+1.364%
2026-05-29	10.3500	10.3500	10.3000	10.3500	+3.916%	72	306	+7.729%
2026-05-28	10.3000	10.3000	9.9600	9.9600	-0.896%	26	282	+11.948%
2026-05-26	9.8700	10.0500	9.8700	10.0500	+12.291%	7	256	+10.945%
2026-05-20	8.9500	8.9500	8.9500	8.9500	+6.802%	5	249	+24.581%
2026-05-19	8.5000	8.5000	8.3800	8.3800	-4.447%	11	231	+33.055%
2026-05-18	8.8000	8.8000	8.7700	8.7700	-6.203%	3	231	+27.138%
2026-05-14	9.3500	9.3500	9.3500	9.3500	+4.236%	1	231	+19.251%
2026-05-11	9.1500	9.3000	8.9700	8.9700	+0.787%	83	230	+24.303%
2026-05-08	8.7800	8.9000	8.7800	8.9000	+11.389%	15	147	+25.281%
2026-05-07	8.2300	8.2600	7.9900	7.9900	-3.735%	18	132	+39.549%
2026-05-06	8.2000	8.3000	8.2000	8.3000	+9.211%	2	127	+34.337%
2026-05-05	7.2300	7.6000	7.2200	7.6000	+9.353%	22	128	+46.711%
2026-05-01	7.0000	7.0000	6.5000	6.9500	+5.303%	72	160	+60.432%
2026-04-30	6.6000	6.6000	6.6000	6.6000	+3.125%	1	160	+68.939%
2026-04-29	6.4000	6.4000	6.4000	6.4000	+3.226%	1	161	+74.219%
2026-04-28	6.4500	6.4500	6.1700	6.2000	-7.046%	48	162	+79.839%
2026-04-27	6.7000	6.7000	6.6700	6.6700	+11.167%	2	163	+67.166%
2026-04-23	5.9300	6.2500	5.9300	6.0000	+7.143%	37	163	+85.833%
2026-04-22	5.4500	5.6000	5.4500	5.6000	+7.486%	9	138	+99.107%
2026-04-21	5.2100	5.2100	5.2100	5.2100	+4.200%	1	139	+114.012%
2026-04-20	4.9500	5.0800	4.9500	5.0000	+2.041%	78	164	+123.000%
2026-04-17	5.0000	5.0000	4.8500	4.9000	+6.522%	69	211	+127.551%
2026-04-16	4.5500	4.6000	4.5500	4.6000	-0.648%	81	213	+142.391%
2026-04-14	4.4000	4.6300	4.4000	4.6300	+14.321%	24	244	+140.821%
2026-04-10	4.1000	4.1000	4.0500	4.0500	+9.459%	213	238	+175.309%
2026-04-09	3.5000	3.7000	3.5000	3.7000	-71.863%	26	26	+201.351%
2026-03-03	13.1200	13.1500	13.1000	13.1500	-0.755%	9	1,281	-15.209%
2026-03-02	13.2500	13.2500	13.2500	13.2500	-0.376%	4	1,279	-15.849%
2026-02-27	13.3000	13.3000	13.3000	13.3000	0.000%	1	1,275	-16.165%
2026-02-26	13.4500	13.4500	13.3000	13.3000	-1.115%	2	1,275	-16.165%
2026-02-24	13.4500	13.4500	13.4500	13.4500	+0.373%	1	1,275	-17.100%
2026-02-23	13.4000	13.4000	13.4000	13.4000	0.000%	1	1,274	-16.791%
2026-02-20	13.2000	13.4000	13.2000	13.4000	+0.752%	7	1,273	-16.791%
2026-02-17	13.3000	13.3000	13.3000	13.3000	-0.672%	1	1,271	-16.165%
2026-02-13	13.3900	13.3900	13.3900	13.3900	+0.677%	1	1,271	-16.729%
2026-02-12	13.3000	13.3000	13.3000	13.3000	0.000%	1	1,271	-16.165%
2026-02-09	13.3000	13.3000	13.3000	13.3000	+0.377%	1	1,271	-16.165%
2026-02-06	13.2500	13.2500	13.2500	13.2500	+1.923%	1	1,271	-15.849%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-1.887%	2	1,271	-14.231%
2026-02-02	13.2500	13.2500	13.2500	13.2500	-0.376%	1	1,271	-15.849%
2026-01-29	13.3000	13.3000	13.3000	13.3000	+1.141%	1	1,271	-16.165%
2026-01-27	13.1500	13.1500	13.1500	13.1500	+0.382%	1	1,271	-15.209%
2026-01-23	13.1000	13.1000	13.1000	13.1000	+0.769%	1	1,271	-14.885%
2026-01-21	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,271	-14.231%
2026-01-20	12.9500	13.0000	12.9500	13.0000	-0.383%	2	1,270	-14.231%
2026-01-15	13.0500	13.0500	13.0500	13.0500	+1.953%	2	1,270	-14.559%
2026-01-12	12.8000	12.8000	12.8000	12.8000	+1.587%	1	1,270	-12.891%
2026-01-05	12.6000	12.6000	12.6000	12.6000	+2.857%	10	1,270	-11.508%
2025-12-31	12.2000	12.2500	12.2000	12.2500	-0.407%	30	1,270	-8.980%
2025-12-22	12.3000	12.3000	12.3000	12.3000	+2.929%	1	1,270	-9.350%
2025-12-17	12.8200	12.8200	11.9500	11.9500	-2.687%	1,606	1,270	-6.695%
2025-12-16	12.2800	12.2800	12.2800	12.2800	+0.409%	1	1,789	-9.202%
2025-12-12	12.2300	12.2300	12.2300	12.2300	+1.494%	1	1,788	-8.831%
2025-11-13	12.0500	12.0500	12.0500	12.0500	+4.965%	1	1,789	-7.469%
2025-10-09	11.4800	11.4800	11.4800	11.4800	+2.044%	5	1,788	-2.875%
2025-10-02	11.2500	11.2500	11.2500	11.2500	+3.401%	1	1,783	-0.889%
2025-09-24	10.8800	10.8800	10.8800	10.8800	+4.314%	2	1,782	+2.482%
2025-09-17	10.4300	10.4300	10.4300	10.4300	0.000%	1	1,782	+6.903%
2025-09-12	10.4300	10.4300	10.4300	10.4300	+4.824%	1	1,781	+6.903%
2025-09-05	9.9500	9.9500	9.9500	9.9500	+1.531%	6	1,780	+12.060%
2025-09-02	9.8100	9.8100	9.8000	9.8000	-5.769%	5	1,786	+13.776%
2025-08-13	10.4000	10.4000	10.4000	10.4000	+1.463%	1	1,783	+7.212%
2025-08-12	10.2000	10.2500	10.2000	10.2500	+7.895%	10	1,782	+8.780%
2025-08-01	9.5300	9.5300	9.5000	9.5000	-5.660%	3	1,792	+17.368%
2025-07-29	9.7500	10.1000	9.7500	10.0700	+0.801%	4	1,795	+10.725%
2025-07-28	9.9900	9.9900	9.9900	9.9900	+0.909%	1	1,795	+11.612%
2025-07-24	9.9000	9.9000	9.9000	9.9000	+1.020%	1	1,794	+12.626%
2025-07-23	9.8000	9.8000	9.8000	9.8000	-1.902%	7	1,794	+13.776%
2025-07-18	9.9900	9.9900	9.9900	9.9900	-0.597%	1	1,794	+11.612%
2025-07-16	10.0500	10.0500	10.0500	10.0500	+2.761%	6	1,793	+10.945%
2025-07-01	9.7800	9.7800	9.7800	9.7800	-1.212%	2	1,793	+14.008%
2025-06-27	9.9000	9.9000	9.9000	9.9000	+2.062%	1	1,791	+12.626%
2025-06-25	9.7000	9.7000	9.7000	9.7000	+2.105%	12	1,792	+14.948%
2025-06-13	9.5000	9.5000	9.5000	9.5000	-1.247%	2	1,792	+17.368%
2025-06-12	9.5000	9.6200	9.5000	9.6200	+1.799%	5	1,793	+15.904%
2025-06-11	9.4000	9.4700	8.6000	9.4500	+5.000%	107	1,797	+17.989%
2025-06-10	9.0000	9.0000	9.0000	9.0000	-1.639%	1	1,855	+23.889%
2025-06-09	9.1500	9.1500	9.1500	9.1500	+2.694%	37	1,854	+21.858%
2025-06-06	9.0000	9.0000	8.9100	8.9100	+0.112%	8	1,854	+25.140%
2025-06-05	8.9000	8.9000	8.9000	8.9000	+1.136%	20	1,854	+25.281%
2025-06-04	8.8000	8.8000	8.8000	8.8000	+0.571%	2	1,856	+26.705%
2025-06-03	8.6000	8.7500	8.6000	8.7500	+0.575%	2	1,856	+27.429%
2025-05-29	8.7500	8.7500	8.7000	8.7000	+1.163%	20	1,856	+28.161%
2025-05-28	8.7000	8.7000	8.5500	8.6000	+0.350%	24	1,856	+29.651%
2025-05-27	8.6500	8.8000	8.5000	8.5700	+3.879%	100	1,845	+30.105%
2025-05-23	8.3000	8.3500	7.9900	8.2500	-8.333%	56	1,848	+35.152%
2025-05-20	9.0000	9.0000	9.0000	9.0000	+2.273%	35	1,848	+23.889%
2025-05-19	8.8000	8.8000	8.8000	8.8000	+1.149%	10	1,848	+26.705%
2025-05-16	8.8000	8.8000	8.6500	8.7000	+0.578%	248	1,848	+28.161%
2025-05-15	8.5200	8.7000	8.4400	8.6500	-0.575%	10	1,858	+28.902%
2025-05-14	8.6500	8.7000	8.6500	8.7000	+0.578%	12	1,866	+28.161%
2025-05-13	8.6000	8.8200	8.4500	8.6500	+2.367%	154	1,866	+28.902%
2025-05-12	8.1000	9.3500	7.8500	8.4500	+16.552%	369	1,843	+31.953%
2025-05-09	7.4000	7.4000	7.2500	7.2500	-1.361%	4	1,871	+53.793%
2025-05-08	7.4000	7.4000	7.3500	7.3500	+6.522%	11	1,871	+51.701%
2025-05-05	6.8500	6.9000	6.8500	6.9000	-0.433%	3	1,870	+61.594%
2025-05-02	7.0500	7.2000	6.9300	6.9300	+3.433%	14	1,871	+60.895%
2025-05-01	6.7000	6.7000	6.7000	6.7000	+4.199%	1	1,873	+66.418%
2025-04-30	6.4300	6.4300	6.4300	6.4300	-4.741%	4	1,873	+73.406%
2025-04-25	6.7500	6.7500	6.7500	6.7500	+1.504%	20	1,869	+65.185%
2025-04-24	6.2000	6.7500	6.2000	6.6500	+11.765%	39	1,864	+67.669%
2025-04-23	6.1000	6.3000	5.9500	5.9500	+8.379%	71	1,848	+87.395%
2025-04-22	5.5000	5.8000	5.4000	5.4900	+1.667%	65	1,802	+103.097%
2025-04-21	5.1800	5.4000	5.1800	5.4000	-2.703%	10	1,751	+106.481%
2025-04-17	5.5500	5.5500	5.5500	5.5500	+0.909%	1	1,747	+100.901%
2025-04-16	5.9700	5.9700	5.2300	5.5000	-7.563%	339	1,747	+102.727%
2025-04-11	5.8500	6.0000	5.7500	5.9500	+0.847%	52	1,550	+87.395%
2025-04-10	5.6700	5.9500	5.6700	5.9000	+10.280%	17	1,550	+88.983%
2025-04-09	4.9800	5.3500	4.9800	5.3500	+33.750%	26	1,540	+108.411%
2025-04-08	3.9000	4.0000	3.9000	4.0000	-4.762%	5	1,539	+178.750%
2025-04-07	3.9000	4.2000	3.8500	4.2000	+13.514%	129	1,542	+165.476%
2025-04-04	3.5600	3.8600	3.5600	3.7000	-19.913%	60	1,542	+201.351%
2025-04-02	4.6200	4.6200	4.6200	4.6200	+0.435%	2	1,545	+141.342%
2025-04-01	4.6000	4.6000	4.6000	4.6000	-20.553%	1	1,544	+142.391%
2025-03-24	5.7900	5.7900	5.7900	5.7900	+7.024%	1	1,545	+92.573%
2025-03-21	5.2000	5.4100	5.2000	5.4100	-2.523%	4	1,544	+106.100%
2025-03-20	5.4500	5.5500	5.4500	5.5500	+3.738%	2	1,543	+100.901%
2025-03-19	5.1700	5.3500	5.1700	5.3500	+12.632%	3	1,543	+108.411%
2025-03-11	4.8500	4.8500	4.7000	4.7500	0.000%	62	1,544	+134.737%
2025-03-10	4.6500	4.9000	4.6500	4.7500	+2.371%	116	1,573	+134.737%
2025-03-06	5.1000	5.4500	4.1700	4.6400	-11.619%	311	1,488	+140.302%
2025-03-05	5.0000	5.2500	5.0000	5.2500	-2.778%	21	1,180	+112.381%
2025-02-28	5.2100	5.4000	5.0300	5.4000	+4.854%	436	1,160	+106.481%
2025-02-27	5.4500	5.5200	5.1000	5.1500	-8.200%	237	944	+116.505%
2025-02-26	5.7000	5.8000	5.4500	5.6100	+1.081%	85	736	+98.752%
2025-02-25	6.2000	6.2000	5.5500	5.5500	-13.281%	2	721	+100.901%
2025-02-21	6.4000	6.4000	6.4000	6.4000	-2.736%	8	721	+74.219%
2025-02-19	6.5800	6.5800	6.5800	6.5800	+13.448%	1	725	+69.453%
2025-02-04	5.8000	5.8000	5.8000	5.8000	+1.754%	3	724	+92.241%
2025-01-30	6.2500	6.5000	5.7000	5.7000	-5.000%	5	721	+95.614%
2025-01-28	6.0000	6.0000	6.0000	6.0000	-14.894%	5	721	+85.833%
2025-01-22	7.0000	7.2500	7.0000	7.0500	+7.634%	14	721	+58.156%
2025-01-21	6.5500	6.5500	6.5500	6.5500	+5.816%	1	716	+70.229%
2025-01-17	6.1900	6.1900	6.1900	6.1900	+6.724%	8	712	+80.129%
2025-01-08	6.0300	6.0300	5.8000	5.8000	-5.997%	301	423	+92.241%
2025-01-03	6.4000	6.4000	6.1700	6.1700	+6.379%	20	423	+80.713%
2025-01-02	6.0500	6.0500	5.8000	5.8000	-1.695%	2	413	+92.241%
2024-12-31	5.8500	5.9500	5.8500	5.9000	-10.470%	6	415	+88.983%
2024-12-16	6.4700	6.5900	6.4700	6.5900	+20.917%	4	414	+69.196%
2024-12-11	5.4500	5.4500	5.4500	5.4500	-9.167%	1	414	+104.587%
2024-11-22	6.0000	6.0000	6.0000	6.0000	+3.627%	6	413	+85.833%
2024-11-06	5.7900	5.7900	5.7900	5.7900	-9.531%	1	410	+92.573%
2024-10-31	8.4500	8.4500	6.4000	6.4000	-14.667%	2	410	+74.219%
2024-10-10	7.5000	7.5000	7.5000	7.5000	+7.143%	1	408	+48.667%
2024-10-04	7.0000	7.0000	7.0000	7.0000	+9.718%	2	407	+59.286%
2024-09-27	6.3800	6.3800	6.3800	6.3800	-25.814%	400	407	+74.765%
2024-09-26	8.6000	8.6000	8.6000	8.6000	-4.444%	1	207	+29.651%
2024-09-24	8.2500	9.0000	8.2500	9.0000	+5.882%	2	206	+23.889%
2024-09-23	8.5000	8.5000	8.5000	8.5000	0.000%	1	204	+31.176%
2024-09-20	8.5000	8.5000	8.5000	8.5000	+70.000%	2	203	+31.176%
2024-09-19	5.0000	5.0000	5.0000	5.0000	-27.220%	1	202	+123.000%
2024-09-18	6.8700	6.8700	6.8700	6.8700	-15.706%	200	201	+62.300%
2024-09-17	7.2000	8.1500	7.2000	8.1500	0.000%	2	1	+36.810%