Dark

SOXS20270115P16
SOXS Jan 15 2027 16.00 Put (SOXS270115P00016000)
option OPRA

EOD

Jun 30, 2026

12.75+0.791%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	12.7500	12.7500	12.7500	12.7500	+0.791%	2	70	0.000%
2026-06-23	12.6500	12.6500	12.6500	12.6500	+9.052%	2	70	+0.791%
2026-06-09	11.6200	11.6200	11.6000	11.6000	-4.527%	3	68	+9.914%
2026-06-03	12.1500	12.2700	12.1500	12.1500	+7.713%	6	72	+4.938%
2026-06-01	11.0800	11.3000	11.0800	11.2800	+0.535%	12	74	+13.032%
2026-05-28	11.2200	11.2200	11.2200	11.2200	+8.932%	1	69	+13.636%
2026-05-22	10.3000	10.3000	10.3000	10.3000	+2.081%	1	68	+23.786%
2026-05-14	10.0900	10.0900	10.0900	10.0900	+1.509%	1	67	+26.363%
2026-05-13	9.9400	9.9400	9.9400	9.9400	+1.949%	1	63	+28.270%
2026-05-12	9.7500	9.7500	9.7500	9.7500	+7.735%	2	63	+30.769%
2026-05-06	9.2500	9.2500	9.0500	9.0500	+19.868%	5	63	+40.884%
2026-04-30	7.5500	7.5500	7.5500	7.5500	+7.857%	1	63	+68.874%
2026-04-29	7.1000	7.1000	7.0000	7.0000	-0.709%	5	63	+82.143%
2026-04-28	7.0000	7.0500	7.0000	7.0500	-6.000%	3	64	+80.851%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-2.344%	1	62	+70.000%
2026-04-24	7.6000	7.9000	7.6000	7.6800	+18.154%	13	62	+66.016%
2026-04-23	6.4800	6.9500	6.4800	6.5000	+10.169%	41	50	+96.154%
2026-04-22	5.9000	5.9000	5.9000	5.9000	0.000%	1	22	+116.102%
2026-04-21	5.9200	5.9200	5.9000	5.9000	+22.917%	24	1	+116.102%
2026-04-10	4.8000	4.8000	4.8000	4.8000	-67.010%	1	1	+165.625%
2026-03-03	14.5500	14.5500	14.5500	14.5500	+3.929%	2	858	-12.371%
2025-12-15	14.0000	14.0000	14.0000	14.0000	+4.478%	3	856	-8.929%
2025-12-09	13.4000	13.4000	13.4000	13.4000	+4.688%	1	856	-4.851%
2025-11-07	12.8000	12.8000	12.8000	12.8000	-2.662%	2	856	-0.391%
2025-10-28	13.1500	13.1500	13.1500	13.1500	+8.768%	1	858	-3.042%
2025-10-10	12.0900	12.0900	12.0900	12.0900	-1.306%	1	858	+5.459%
2025-10-03	12.2500	12.2500	12.2500	12.2500	+13.112%	110	858	+4.082%
2025-09-05	10.8300	10.8300	10.8300	10.8300	-2.870%	1	968	+17.729%
2025-08-15	11.1500	11.1500	11.1500	11.1500	+3.432%	1	968	+14.350%
2025-08-08	10.7800	10.7800	10.7800	10.7800	-0.185%	2	968	+18.275%
2025-07-16	10.8000	10.8000	10.8000	10.8000	-1.729%	47	1,015	+18.056%
2025-07-11	10.9500	10.9900	10.9500	10.9900	+2.806%	2	1,015	+16.015%
2025-06-24	10.6900	10.6900	10.6900	10.6900	+3.988%	1	1,015	+19.270%
2025-06-10	10.3400	10.4000	10.2500	10.2800	+2.800%	116	1,015	+24.027%
2025-06-09	9.7800	10.0000	9.7800	10.0000	+5.042%	16	1,108	+27.500%
2025-06-06	9.9300	10.0300	9.4700	9.5200	-3.838%	20	1,106	+33.929%
2025-06-05	9.8000	9.9000	9.8000	9.9000	+2.591%	6	1,111	+28.788%
2025-06-04	9.6500	9.8000	9.6000	9.6500	+2.116%	63	1,095	+32.124%
2025-06-03	9.6000	9.7500	9.3000	9.4500	+1.613%	1,236	1,095	+34.921%
2025-06-02	9.4500	9.4500	9.2000	9.3000	+0.541%	116	1,251	+37.097%
2025-05-30	9.3500	9.3500	9.0500	9.2500	+20.130%	48	1,233	+37.838%
2025-05-29	9.3600	9.4500	7.7000	7.7000	-17.204%	46	1,231	+65.584%
2025-05-28	9.4000	9.5500	9.3000	9.3000	-1.064%	91	1,209	+37.097%
2025-05-27	9.4000	9.5500	9.3500	9.4000	+1.075%	60	1,174	+35.638%
2025-05-22	9.3000	9.3000	9.3000	9.3000	-1.064%	6	1,149	+37.097%
2025-05-20	9.2300	9.4000	9.2300	9.4000	-0.529%	4	1,146	+35.638%
2025-05-19	9.4500	9.6500	9.4500	9.4500	0.000%	25	1,144	+34.921%
2025-05-16	9.6000	9.6000	9.4500	9.4500	+2.162%	8	1,132	+34.921%
2025-05-15	9.3000	9.5500	9.2500	9.2500	-2.632%	965	1,131	+37.838%
2025-05-14	9.5500	9.6000	9.5000	9.5000	+2.703%	7	665	+34.211%
2025-05-13	9.3000	9.8000	9.2500	9.2500	0.000%	824	661	+37.838%
2025-05-12	8.9500	9.3500	8.5500	9.2500	+14.198%	134	250	+37.838%
2025-05-09	8.2000	8.2000	8.1000	8.1000	-2.410%	4	179	+57.407%
2025-05-08	8.0000	8.3000	8.0000	8.3000	+9.934%	5	179	+53.614%
2025-05-06	7.4500	7.5500	7.4000	7.5500	-1.948%	8	177	+68.874%
2025-05-05	7.6500	7.7000	7.4600	7.7000	+28.333%	23	183	+65.584%
2025-04-21	6.0000	6.0000	6.0000	6.0000	-7.692%	1	178	+112.500%
2025-04-10	6.5000	6.5000	6.5000	6.5000	+22.411%	1	178	+96.154%
2025-04-09	4.3600	5.3100	4.3600	5.3100	+21.510%	3	178	+140.113%
2025-04-08	4.3700	4.3700	4.3700	4.3700	+4.545%	1	177	+191.762%
2025-04-04	4.1800	4.1800	4.1800	4.1800	-31.588%	8	177	+205.024%
2025-03-19	6.1100	6.1100	6.1100	6.1100	+7.381%	2	173	+108.674%
2025-03-12	5.9500	6.0000	5.6900	5.6900	-1.215%	4	173	+124.077%
2025-03-07	5.7600	5.7600	5.7600	5.7600	+1.947%	2	173	+121.354%
2025-03-06	5.6500	5.6500	5.6500	5.6500	-8.130%	1	173	+125.664%
2025-02-27	6.1500	6.1500	6.1500	6.1500	-5.385%	3	173	+107.317%
2025-02-21	6.5000	6.5000	6.5000	6.5000	-1.216%	4	173	+96.154%
2025-02-18	6.6000	6.6000	6.5500	6.5800	-17.750%	10	173	+93.769%
2025-01-23	7.4200	8.0000	7.4200	8.0000	+10.345%	23	173	+59.375%
2025-01-17	7.2100	7.2500	7.1600	7.2500	+1.399%	6	153	+75.862%
2025-01-08	7.1500	7.1500	7.1500	7.1500	+5.147%	27	128	+78.322%
2024-12-26	6.8000	6.8000	6.8000	6.8000	+13.523%	1	128	+87.500%
2024-12-10	5.9900	5.9900	5.9900	5.9900	-0.167%	1	128	+112.855%
2024-12-03	7.2000	7.2000	6.0000	6.0000	-7.692%	3	127	+112.500%
2024-11-20	7.5000	7.5000	6.5000	6.5000	-5.933%	2	124	+96.154%
2024-11-12	6.9100	6.9100	6.9100	6.9100	+2.370%	10	122	+84.515%
2024-11-06	6.7500	6.7500	6.7500	6.7500	-5.197%	1	112	+88.889%
2024-11-01	7.1500	7.1500	4.9900	7.1200	-16.235%	264	112	+79.073%
2024-09-26	9.5000	9.5000	8.5000	8.5000	-7.909%	2	2	+50.000%
2024-09-25	9.0500	9.2300	9.0500	9.2300	0.000%	2	1	+38.137%