Dark

SOXS20270115P19
SOXS Jan 15 2027 19.00 Put (SOXS270115P00019000)
option OPRA

EOD

Jul 7, 2026

15.00-2.597%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	15.0000	15.0000	15.0000	15.0000	-2.597%	4	149	0.000%
2026-07-06	15.4000	15.4000	15.4000	15.4000	-1.723%	15	153	-2.597%
2026-07-02	15.6700	15.6700	15.6700	15.6700	+0.449%	3	150	-4.276%
2026-06-23	15.5800	15.6000	15.5800	15.6000	-2.500%	2	150	-3.846%
2026-06-15	16.0000	16.0000	16.0000	16.0000	+10.957%	1	153	-6.250%
2026-06-05	14.4200	14.4200	14.4200	14.4200	-1.097%	2	153	+4.022%
2026-06-02	14.2700	14.5800	14.2700	14.5800	+23.350%	3	152	+2.881%
2026-05-18	11.9000	11.9000	11.8200	11.8200	-6.190%	2	150	+26.904%
2026-05-15	12.4500	12.6000	12.4500	12.6000	+4.564%	14	150	+19.048%
2026-05-12	12.0500	12.0500	12.0500	12.0500	-2.901%	2	152	+24.481%
2026-05-11	12.5000	12.5000	12.4100	12.4100	+2.562%	2	152	+20.870%
2026-05-08	11.9500	12.1600	11.9500	12.1000	+6.140%	210	149	+23.967%
2026-05-07	11.5000	11.5000	11.3500	11.4000	+15.152%	11	45	+31.579%
2026-05-01	9.9000	9.9000	9.9000	9.9000	+0.508%	10	38	+51.515%
2026-04-30	9.8500	9.8500	9.8500	9.8500	+14.535%	1	38	+52.284%
2026-04-23	8.6000	8.6000	8.6000	8.6000	+9.554%	1	38	+74.419%
2026-04-20	7.8500	7.8500	7.8000	7.8500	+3.974%	3	38	+91.083%
2026-04-17	7.4500	7.5500	7.4500	7.5500	+11.029%	20	36	+98.675%
2026-04-10	6.8000	6.8000	6.8000	6.8000	+14.865%	1	16	+120.588%
2026-04-08	5.9200	5.9200	5.9200	5.9200	+24.109%	5	15	+153.378%
2026-04-06	5.0800	5.0800	4.7700	4.7700	-71.974%	10	10	+214.465%
2026-02-04	17.0200	17.0200	17.0200	17.0200	-1.618%	2	297	-11.868%
2026-02-02	17.0800	17.3000	17.0800	17.3000	+0.581%	2	297	-13.295%
2026-01-29	17.2000	17.2000	17.2000	17.2000	+0.175%	1	297	-12.791%
2026-01-15	17.1700	17.1700	17.1700	17.1700	+5.662%	2	296	-12.638%
2025-12-09	16.2500	16.2500	16.2500	16.2500	+0.619%	2	296	-7.692%
2025-11-10	16.1500	16.1500	16.1500	16.1500	+2.215%	2	296	-7.121%
2025-11-07	15.8000	15.8000	15.8000	15.8000	-3.067%	2	296	-5.063%
2025-11-04	16.3000	16.3000	16.3000	16.3000	+1.875%	2	298	-7.975%
2025-10-27	16.0000	16.0000	16.0000	16.0000	+10.727%	1	301	-6.250%
2025-09-19	14.4500	14.4500	14.4500	14.4500	+5.091%	4	301	+3.806%
2025-07-29	13.7500	13.7500	13.7500	13.7500	+2.996%	1	301	+9.091%
2025-07-23	12.7600	13.3500	12.7600	13.3500	-2.555%	20	302	+12.360%
2025-07-22	13.7000	13.7000	13.7000	13.7000	+1.107%	1	297	+9.489%
2025-07-16	13.5000	13.5500	13.5000	13.5500	-0.733%	41	339	+10.701%
2025-07-14	13.5000	13.6500	13.5000	13.6500	+0.962%	2	332	+9.890%
2025-06-26	13.5000	13.5200	13.5000	13.5200	+4.969%	9	332	+10.947%
2025-06-20	12.9500	12.9500	12.8800	12.8800	+2.222%	4	332	+16.460%
2025-06-09	12.6000	12.6000	12.5500	12.6000	+2.857%	4	333	+19.048%
2025-06-04	12.2500	12.3000	11.9500	12.2500	+5.150%	5	338	+22.449%
2025-05-30	11.6500	11.6500	11.6200	11.6500	-4.115%	36	338	+28.755%
2025-05-29	12.1500	12.1500	12.1500	12.1500	+0.413%	1	333	+23.457%
2025-05-27	12.1000	12.1000	12.0000	12.1000	+5.677%	18	333	+23.967%
2025-05-23	11.4000	11.4500	11.4000	11.4500	-6.148%	12	321	+31.004%
2025-05-21	12.2000	12.2000	12.2000	12.2000	+2.521%	8	321	+22.951%
2025-05-20	12.0000	12.0000	11.9000	11.9000	-0.833%	4	317	+26.050%
2025-05-19	12.0000	12.0000	12.0000	12.0000	+0.418%	4	317	+25.000%
2025-05-16	12.0000	12.0000	11.9000	11.9500	-1.240%	36	317	+25.523%
2025-05-14	12.0700	12.1000	12.0700	12.1000	+0.833%	6	323	+23.967%
2025-05-13	12.0000	12.0500	11.9500	12.0000	+2.128%	100	320	+25.000%
2025-05-12	11.6000	11.9000	11.3500	11.7500	+14.634%	114	270	+27.660%
2025-05-09	10.3500	10.5500	10.2500	10.2500	-2.844%	16	256	+46.341%
2025-05-08	10.6500	10.6500	10.4000	10.5500	+6.566%	24	255	+42.180%
2025-05-06	10.0000	10.0000	9.7300	9.9000	-1.493%	36	255	+51.515%
2025-05-05	9.9000	10.0500	9.9000	10.0500	-1.471%	34	255	+49.254%
2025-05-02	10.1000	10.2500	10.1000	10.2000	+1.190%	92	255	+47.059%
2025-05-01	9.7700	10.0800	9.7400	10.0800	+7.807%	102	255	+48.810%
2025-04-30	9.3500	9.3500	9.3500	9.3500	-2.604%	1	153	+60.428%
2025-04-24	9.6000	9.6000	9.6000	9.6000	+12.941%	3	153	+56.250%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+8.696%	1	151	+76.471%
2025-04-21	7.9200	8.0500	7.7000	7.8200	-11.638%	143	151	+91.816%
2025-04-15	8.8500	8.8500	8.8500	8.8500	0.000%	1	210	+69.492%
2025-04-11	8.7500	8.8500	8.7500	8.8500	+6.884%	4	210	+69.492%
2025-04-10	8.0500	8.2800	8.0500	8.2800	+18.286%	36	210	+81.159%
2025-04-09	8.0000	9.0000	7.0000	7.0000	+16.667%	3	241	+114.286%
2025-04-08	6.0000	6.0000	6.0000	6.0000	-4.913%	2	238	+150.000%
2025-04-07	5.2000	6.3100	5.2000	6.3100	+14.727%	11	237	+137.718%
2025-04-04	5.7500	5.9500	5.4400	5.5000	-12.698%	146	228	+172.727%
2025-04-03	6.5000	6.5000	6.2000	6.3000	-22.414%	110	156	+138.095%
2025-03-18	8.0500	8.1200	8.0500	8.1200	-5.581%	7	49	+84.729%
2025-03-17	8.6000	8.6000	8.6000	8.6000	+3.365%	2	53	+74.419%
2025-02-27	8.3500	8.3500	8.3200	8.3200	+9.474%	2	53	+80.288%
2025-02-26	8.3500	8.3500	7.6000	7.6000	-8.544%	2	53	+97.368%
2025-02-18	8.3100	8.3100	8.3100	8.3100	-5.995%	1	53	+80.505%
2025-02-12	8.8400	8.8400	8.8400	8.8400	-1.778%	1	52	+69.683%
2025-02-07	9.0000	9.0000	9.0000	9.0000	0.000%	40	53	+66.667%
2025-02-05	9.0000	9.0000	9.0000	9.0000	+2.273%	1	33	+66.667%
2025-02-03	8.8000	8.8000	8.8000	8.8000	-2.762%	2	33	+70.455%
2024-12-17	9.0500	9.0500	9.0500	9.0500	+4.023%	1	31	+65.746%
2024-12-13	8.7000	8.7000	8.7000	8.7000	+2.353%	42	30	+72.414%
2024-12-12	8.5000	8.5000	8.5000	8.5000	+7.868%	1	9	+76.471%
2024-12-10	6.3400	7.8800	6.3400	7.8800	-3.313%	2	10	+90.355%
2024-12-06	8.1500	8.1500	8.1500	8.1500	-2.976%	2	9	+84.049%
2024-12-05	8.4000	8.4000	8.4000	8.4000	-8.197%	1	10	+78.571%
2024-10-31	9.1500	9.1500	9.1500	9.1500	-7.012%	1	9	+63.934%
2024-10-16	9.8400	9.8400	9.8400	9.8400	-3.529%	1	9	+52.439%
2024-10-15	10.2000	10.2000	10.2000	10.2000	-6.422%	4	9	+47.059%
2024-10-01	10.9000	10.9000	10.9000	10.9000	-1.089%	3	5	+37.615%
2024-09-27	11.0000	11.0200	11.0000	11.0200	0.000%	4	2	+36.116%