Dark

SOXS20270115P2
SOXS Jan 15 2027 2.00 Put (SOXS270115P00002000)
option OPRA

EOD

Jul 8, 2026

0.5500+7.843%(+0.0400)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5800	0.6000	0.5100	0.5500	+7.843%	77	1,144	0.000%
2026-07-07	0.5400	0.5500	0.5000	0.5100	-17.742%	57	1,189	+7.843%
2026-07-06	0.6500	0.6500	0.6100	0.6200	+10.714%	109	1,188	-11.290%
2026-07-02	0.6300	0.6600	0.5100	0.5600	-13.846%	153	1,064	-1.786%
2026-07-01	0.6500	0.6700	0.6100	0.6500	-10.959%	53	1,064	-15.385%
2026-06-30	0.6700	0.7400	0.6500	0.7300	+8.955%	137	1,046	-24.658%
2026-06-29	0.6200	0.6700	0.5400	0.6700	+4.688%	40	961	-17.910%
2026-06-26	0.6200	0.6500	0.6000	0.6400	-8.571%	46	950	-14.063%
2026-06-25	0.7500	0.8500	0.6300	0.7000	+16.667%	12	938	-21.429%
2026-06-24	0.6300	0.6700	0.5700	0.6000	-15.493%	49	941	-8.333%
2026-06-23	0.6800	0.7100	0.6700	0.7100	-10.127%	24	937	-22.535%
2026-06-22	0.7600	0.8200	0.7500	0.7900	+1.282%	39	915	-30.380%
2026-06-18	0.5300	0.7800	0.5300	0.7800	+25.806%	165	787	-29.487%
2026-06-17	0.6500	0.7500	0.6200	0.6200	0.000%	165	787	-11.290%
2026-06-16	0.6700	0.6900	0.6200	0.6200	-7.463%	32	787	-11.290%
2026-06-15	0.6500	0.6800	0.5900	0.6700	+11.667%	319	414	-17.910%
2026-06-12	0.5500	0.6900	0.5500	0.6000	-1.639%	87	414	-8.333%
2026-06-11	0.5100	0.6100	0.4900	0.6100	+27.083%	34	414	-9.836%
2026-06-10	0.4600	0.5700	0.4600	0.4800	+9.091%	31	415	+14.583%
2026-06-09	0.3800	0.5000	0.3800	0.4400	-12.000%	35	404	+25.000%
2026-06-08	0.5000	0.5000	0.4500	0.5000	+28.205%	21	376	+10.000%
2026-06-05	0.4400	0.4500	0.3900	0.3900	-25.000%	118	362	+41.026%
2026-06-04	0.5000	0.5300	0.4500	0.5200	-3.704%	277	347	+5.769%
2026-06-03	0.5100	0.6000	0.5000	0.5400	+20.000%	45	187	+1.852%
2026-06-02	0.3700	0.5000	0.3700	0.4500	0.000%	152	192	+22.222%
2026-06-01	0.3900	0.4500	0.3900	0.4500	+15.385%	13	271	+22.222%
2026-05-29	0.3700	0.3900	0.3700	0.3900	-2.500%	6	270	+41.026%
2026-05-28	0.3300	0.4000	0.3300	0.4000	+21.212%	35	266	+37.500%
2026-05-27	0.3300	0.3300	0.3300	0.3300	+43.478%	3	253	+66.667%
2026-05-22	0.2500	0.2500	0.2300	0.2300	0.000%	3	253	+139.130%
2026-05-15	0.2300	0.2300	0.2300	0.2300	-23.333%	1	251	+139.130%
2026-05-13	0.2900	0.3000	0.2800	0.3000	+30.435%	10	250	+83.333%
2026-05-12	0.1900	0.2300	0.1900	0.2300	-17.857%	6	250	+139.130%
2026-05-11	0.2800	0.2800	0.2800	0.2800	+27.273%	5	250	+96.429%
2026-05-08	0.0800	0.2200	0.0800	0.2200	+37.500%	4	242	+150.000%
2026-05-06	0.1700	0.1700	0.1600	0.1600	+128.571%	101	241	+243.750%
2026-04-28	0.0800	0.0800	0.0700	0.0700	-92.473%	90	90	+685.714%
2026-03-04	0.9100	0.9600	0.9100	0.9300	+4.494%	84	20,295	-40.860%
2026-03-03	0.9300	0.9300	0.8800	0.8900	-11.000%	54	20,284	-38.202%
2026-03-02	0.9500	1.0000	0.9400	1.0000	+3.093%	112	20,280	-45.000%
2026-02-27	0.9600	1.0100	0.9600	0.9700	-3.000%	106	20,364	-43.299%
2026-02-26	1.0000	1.0200	0.9700	1.0000	-7.407%	13	20,462	-45.000%
2026-02-25	1.0600	1.0800	1.0300	1.0800	+4.854%	10	20,462	-49.074%
2026-02-24	1.0200	1.0400	1.0000	1.0300	+3.000%	15	20,462	-46.602%
2026-02-23	1.0000	1.0200	0.9900	1.0000	-0.990%	1,081	20,465	-45.000%
2026-02-20	0.9900	1.0300	0.9900	1.0100	+3.061%	1,274	20,333	-45.545%
2026-02-19	0.9800	1.0300	0.9800	0.9800	-2.970%	20	21,604	-43.878%
2026-02-18	0.9800	1.0300	0.9800	1.0100	0.000%	30	21,612	-45.545%
2026-02-17	1.0000	1.0100	0.9600	1.0100	0.000%	17	21,614	-45.545%
2026-02-13	1.0000	1.0200	0.9600	1.0100	+3.061%	16	21,620	-45.545%
2026-02-12	1.0200	1.0300	0.9600	0.9800	-3.922%	115	21,620	-43.878%
2026-02-11	0.9800	1.0200	0.9600	1.0200	+4.082%	117	21,715	-46.078%
2026-02-10	0.9900	0.9900	0.9700	0.9800	0.000%	3	21,723	-43.878%
2026-02-09	0.9600	0.9800	0.9500	0.9800	-1.010%	10	21,722	-43.878%
2026-02-06	0.9000	0.9900	0.9000	0.9900	+15.116%	631	21,722	-44.444%
2026-02-05	0.8100	0.9000	0.8100	0.8600	0.000%	338	21,717	-36.047%
2026-02-04	0.9000	0.9300	0.8500	0.8600	-4.444%	132	21,713	-36.047%
2026-02-03	0.9600	1.0800	0.8500	0.9000	-5.263%	402	21,745	-38.889%
2026-02-02	0.9200	1.0000	0.9200	0.9500	+9.195%	177	21,806	-42.105%
2026-01-30	0.9600	0.9700	0.8600	0.8700	-9.375%	1,794	21,764	-36.782%
2026-01-29	0.9800	0.9800	0.8900	0.9600	+1.053%	798	21,623	-42.708%
2026-01-28	0.9500	0.9900	0.9400	0.9500	+3.261%	618	21,255	-42.105%
2026-01-27	0.8800	0.9200	0.8500	0.9200	+4.545%	42	21,160	-40.217%
2026-01-26	0.9500	0.9500	0.8800	0.8800	0.000%	155	21,175	-37.500%
2026-01-23	0.8600	0.9000	0.8500	0.8800	-2.222%	30	21,024	-37.500%
2026-01-22	0.7000	0.9000	0.7000	0.9000	-5.263%	30	21,008	-38.889%
2026-01-21	0.9000	0.9800	0.9000	0.9500	+5.556%	17	21,001	-42.105%
2026-01-20	0.8400	0.9000	0.8400	0.9000	0.000%	4	20,997	-38.889%
2026-01-16	0.8500	0.9000	0.8500	0.9000	0.000%	107	20,895	-38.889%
2026-01-15	0.8500	0.9000	0.8500	0.9000	+13.924%	378	20,895	-38.889%
2026-01-14	0.7800	0.8400	0.7600	0.7900	-2.469%	1,149	20,851	-30.380%
2026-01-13	0.8000	0.8100	0.7500	0.8100	+3.846%	100	19,715	-32.099%
2026-01-12	0.7600	0.7800	0.7600	0.7800	0.000%	47	19,724	-29.487%
2026-01-09	0.7600	0.7800	0.7600	0.7800	+5.405%	56	19,749	-29.487%
2026-01-08	0.7200	0.7500	0.6800	0.7400	+1.370%	26	19,699	-25.676%
2026-01-07	0.7500	0.7900	0.6700	0.7300	-5.195%	264	19,696	-24.658%
2026-01-06	0.7500	0.7800	0.7500	0.7700	+6.944%	159	19,650	-28.571%
2026-01-05	0.7500	0.7500	0.7000	0.7200	0.000%	359	19,664	-23.611%
2026-01-02	0.6800	0.7200	0.6600	0.7200	+12.500%	35	19,353	-23.611%
2025-12-31	0.6400	0.6400	0.6300	0.6400	-1.538%	3	19,344	-14.063%
2025-12-30	0.6500	0.6700	0.6500	0.6500	0.000%	3	19,344	-15.385%
2025-12-29	0.6600	0.6600	0.6300	0.6500	-1.515%	13	19,342	-15.385%
2025-12-26	0.6500	0.6900	0.6400	0.6600	+1.538%	245	19,336	-16.667%
2025-12-24	0.6800	0.6800	0.6500	0.6500	0.000%	4	19,253	-15.385%
2025-12-23	0.6500	0.7000	0.6500	0.6500	0.000%	4	19,253	-15.385%
2025-12-22	0.6300	0.7600	0.6300	0.6500	0.000%	81	19,252	-15.385%
2025-12-19	0.6500	0.7000	0.6100	0.6500	+4.839%	20	19,188	-15.385%
2025-12-18	0.6500	0.6900	0.6100	0.6200	+1.639%	7	19,177	-11.290%
2025-12-17	0.7000	0.7000	0.5900	0.6100	-3.175%	10	19,174	-9.836%
2025-12-16	0.6900	0.6900	0.6300	0.6300	-8.696%	16	19,173	-12.698%
2025-12-15	0.6700	0.7100	0.6500	0.6900	+6.154%	10	19,165	-20.290%
2025-12-12	0.7000	0.7100	0.6400	0.6500	-7.143%	13	19,158	-15.385%
2025-12-11	0.7200	0.7200	0.6500	0.7000	-2.778%	16	19,155	-21.429%
2025-12-10	0.7000	0.7300	0.6800	0.7200	-1.370%	24	19,147	-23.611%
2025-12-09	0.7000	0.7500	0.7000	0.7300	+1.389%	13	19,145	-24.658%
2025-12-08	0.7200	0.9500	0.7200	0.7200	+1.408%	3	19,142	-23.611%
2025-12-05	0.7100	0.7500	0.7100	0.7100	+2.899%	47	19,140	-22.535%
2025-12-04	0.7200	0.7600	0.6900	0.6900	-1.429%	10	19,147	-20.290%
2025-12-03	0.7800	0.7800	0.6800	0.7000	+4.478%	12	19,145	-21.429%
2025-12-02	0.7000	0.7300	0.6200	0.6700	+1.515%	41	19,140	-17.910%
2025-12-01	0.6800	0.6900	0.6400	0.6600	+1.538%	21	19,111	-16.667%
2025-11-28	0.6500	0.6500	0.6500	0.6500	0.000%	200	19,095	-15.385%
2025-11-26	0.6000	0.6500	0.6000	0.6500	+10.169%	6	19,058	-15.385%
2025-11-25	0.5700	0.5900	0.5700	0.5900	-3.279%	2	19,058	-6.780%
2025-11-24	0.5800	0.6400	0.5800	0.6100	+10.909%	33	19,056	-9.836%
2025-11-21	0.5500	0.5900	0.5200	0.5500	-3.509%	7	19,055	0.000%
2025-11-20	0.6200	0.6200	0.5700	0.5700	-6.557%	17	19,054	-3.509%
2025-11-19	0.6100	0.6100	0.6100	0.6100	+8.929%	1	19,043	-9.836%
2025-11-18	0.6000	0.6000	0.5400	0.5600	-9.677%	19	19,043	-1.786%
2025-11-17	0.6200	0.6200	0.6200	0.6200	+1.639%	1	19,040	-11.290%
2025-11-14	0.6300	0.6800	0.5900	0.6100	-6.154%	10	19,040	-9.836%
2025-11-13	0.6800	0.7200	0.6000	0.6500	-8.451%	18,011	19,037	-15.385%
2025-11-12	0.7000	0.7100	0.7000	0.7100	+5.970%	2	21,890	-22.535%
2025-11-11	0.7300	0.7800	0.6700	0.6700	-6.944%	8	21,889	-17.910%
2025-11-10	0.7200	0.7300	0.7200	0.7200	+2.857%	3	21,885	-23.611%
2025-11-07	0.6500	0.7200	0.6500	0.7000	+2.941%	25	21,882	-21.429%
2025-11-06	0.6800	0.7000	0.6500	0.6800	-5.556%	8	21,881	-19.118%
2025-11-05	0.7000	0.7600	0.7000	0.7200	+5.882%	48	21,880	-23.611%
2025-11-04	0.7000	0.7200	0.6300	0.6800	-6.849%	18	21,837	-19.118%
2025-11-03	0.7400	0.7400	0.7200	0.7300	-2.667%	3	21,823	-24.658%
2025-10-31	0.7500	0.7500	0.7200	0.7500	+4.167%	19	21,823	-26.667%
2025-10-30	0.7200	0.7200	0.6600	0.7200	+1.408%	12	21,829	-23.611%
2025-10-29	0.7200	0.7600	0.7100	0.7100	+2.899%	29	21,827	-22.535%
2025-10-28	0.6800	0.7200	0.6800	0.6900	-4.167%	41	21,846	-20.290%
2025-10-27	0.6200	0.7300	0.6200	0.7200	+24.138%	66	4,301	-23.611%
2025-10-24	0.6500	0.6600	0.5800	0.5800	-3.333%	490	4,301	-5.172%
2025-10-23	0.6000	0.6000	0.6000	0.6000	+5.263%	1	4,213	-8.333%
2025-10-22	0.5800	0.6000	0.5700	0.5700	-5.000%	52	4,212	-3.509%
2025-10-21	0.6200	0.6300	0.5900	0.6000	0.000%	204	4,170	-8.333%
2025-10-20	0.6300	0.6900	0.6000	0.6000	-9.091%	312	3,990	-8.333%
2025-10-17	0.6000	0.6600	0.5900	0.6600	+6.452%	7	3,883	-16.667%
2025-10-16	0.6500	0.6800	0.6100	0.6200	+5.085%	306	3,879	-11.290%
2025-10-15	0.5800	0.6200	0.5800	0.5900	+5.357%	43	3,711	-6.780%
2025-10-14	0.5800	0.5800	0.5600	0.5600	-3.448%	2	3,673	-1.786%
2025-10-13	0.5700	0.6100	0.5700	0.5800	+5.455%	8	3,673	-5.172%
2025-10-10	0.5400	0.6000	0.5400	0.5500	-5.172%	14	3,673	0.000%
2025-10-09	0.5800	0.5800	0.5600	0.5800	+5.455%	52	3,674	-5.172%
2025-10-08	0.5500	0.5500	0.5500	0.5500	+1.852%	4	3,636	0.000%
2025-10-07	0.5700	0.5700	0.5200	0.5400	-5.263%	32	3,602	+1.852%
2025-10-06	0.5200	0.5700	0.5200	0.5700	+21.277%	4	3,602	-3.509%
2025-10-03	0.4800	0.4900	0.4700	0.4700	-2.083%	15	3,606	+17.021%
2025-10-02	0.4700	0.4800	0.4700	0.4800	+6.667%	3	3,615	+14.583%
2025-10-01	0.4400	0.5100	0.4300	0.4500	+7.143%	35	3,615	+22.222%
2025-09-30	0.4700	0.4700	0.4000	0.4200	-4.545%	160	3,612	+30.952%
2025-09-29	0.4700	0.4700	0.4400	0.4400	-4.348%	5	3,634	+25.000%
2025-09-26	0.4100	0.4600	0.4100	0.4600	+6.977%	119	3,631	+19.565%
2025-09-25	0.4200	0.4700	0.3900	0.4300	0.000%	60	3,522	+27.907%
2025-09-24	0.3900	0.5100	0.3900	0.4300	-2.273%	128	3,504	+27.907%
2025-09-23	0.4400	0.4500	0.4100	0.4400	+2.326%	729	3,494	+25.000%
2025-09-22	0.3700	0.4800	0.3700	0.4300	+10.256%	148	3,683	+27.907%
2025-09-19	0.3900	0.4700	0.3700	0.3900	-2.500%	434	3,630	+41.026%
2025-09-18	0.4000	0.4400	0.3500	0.4000	+14.286%	181	3,817	+37.500%
2025-09-17	0.3400	0.4000	0.3400	0.3500	-5.405%	221	3,742	+57.143%
2025-09-16	0.3700	0.3700	0.3500	0.3700	0.000%	116	3,736	+48.649%
2025-09-15	0.3300	0.3800	0.3300	0.3700	+8.824%	52	3,728	+48.649%
2025-09-12	0.3600	0.3600	0.3400	0.3400	-10.526%	11	3,720	+61.765%
2025-09-11	0.3900	0.4000	0.3600	0.3800	+8.571%	51	3,722	+44.737%
2025-09-10	0.3500	0.3900	0.3400	0.3500	0.000%	37	3,738	+57.143%
2025-09-09	0.3100	0.3700	0.3100	0.3500	+6.061%	26	3,735	+57.143%
2025-09-08	0.3100	0.3300	0.3100	0.3300	+6.452%	2	3,720	+66.667%
2025-09-05	0.3400	0.3500	0.3100	0.3100	-3.125%	18	3,719	+77.419%
2025-09-04	0.3300	0.3900	0.3200	0.3200	-8.571%	48	3,722	+71.875%
2025-09-03	0.2900	0.3600	0.2800	0.3500	+12.903%	197	3,676	+57.143%
2025-09-02	0.2900	0.3300	0.2700	0.3100	+3.333%	193	3,523	+77.419%
2025-08-29	0.3000	0.3400	0.2900	0.3000	-3.226%	164	3,362	+83.333%
2025-08-28	0.3200	0.3500	0.3000	0.3100	-3.125%	44	3,362	+77.419%
2025-08-27	0.2900	0.3300	0.2700	0.3200	+14.286%	125	3,346	+71.875%
2025-08-26	0.3100	0.4200	0.2700	0.2800	-12.500%	159	3,330	+96.429%
2025-08-25	0.3100	0.3300	0.2900	0.3200	+3.226%	10	3,267	+71.875%
2025-08-22	0.2700	0.4100	0.2700	0.3100	+6.897%	500	3,261	+77.419%
2025-08-21	0.2500	0.3500	0.2000	0.2900	+11.538%	100	3,067	+89.655%
2025-08-20	0.2800	0.2900	0.2600	0.2600	-10.345%	17	3,028	+111.538%
2025-08-19	0.3300	0.3300	0.2900	0.2900	-3.333%	12	3,014	+89.655%
2025-08-18	0.3100	0.4400	0.2700	0.3000	-6.250%	1,022	3,007	+83.333%
2025-08-15	0.3400	0.4100	0.2800	0.3200	-5.882%	954	2,929	+71.875%
2025-08-14	0.3000	0.5000	0.3000	0.3400	+6.250%	283	2,662	+61.765%
2025-08-13	0.3500	0.4300	0.3200	0.3200	-3.030%	333	2,621	+71.875%
2025-08-12	0.2800	0.4600	0.2800	0.3300	+13.793%	696	2,478	+66.667%
2025-08-11	0.3200	0.3400	0.2900	0.2900	0.000%	10	2,257	+89.655%
2025-08-08	0.2900	0.2900	0.2900	0.2900	-17.143%	4	2,247	+89.655%
2025-08-07	0.2600	0.3500	0.2600	0.3500	+29.630%	236	2,245	+57.143%
2025-08-06	0.2600	0.2800	0.2500	0.2700	-40.000%	176	2,020	+103.704%
2025-08-05	0.3000	0.4500	0.2800	0.4500	+55.172%	8	2,003	+22.222%
2025-08-04	0.3600	0.3800	0.2900	0.2900	-6.452%	399	2,001	+89.655%
2025-08-01	0.2500	0.4800	0.2500	0.3100	+19.231%	195	1,829	+77.419%
2025-07-31	0.2900	0.3000	0.2500	0.2600	-23.529%	56	1,754	+111.538%
2025-07-30	0.3000	0.3400	0.3000	0.3400	+9.677%	5	1,720	+61.765%
2025-07-29	0.3000	0.3400	0.2900	0.3100	-6.061%	20	1,719	+77.419%
2025-07-28	0.3100	0.3300	0.3100	0.3300	+10.000%	12	1,714	+66.667%
2025-07-25	0.2900	0.3400	0.2900	0.3000	-3.226%	53	1,713	+83.333%
2025-07-24	0.3100	0.3100	0.2700	0.3100	0.000%	4	1,724	+77.419%
2025-07-23	0.3000	0.3300	0.3000	0.3100	-6.061%	152	1,722	+77.419%
2025-07-22	0.3800	0.3800	0.3100	0.3300	-5.714%	78	1,596	+66.667%
2025-07-21	0.3500	0.3600	0.3100	0.3500	0.000%	217	1,595	+57.143%
2025-07-18	0.3300	0.3500	0.3100	0.3500	+9.375%	29	1,551	+57.143%
2025-07-17	0.3400	0.3800	0.3200	0.3200	-8.571%	207	1,524	+71.875%
2025-07-16	0.2900	0.3600	0.2800	0.3500	+25.000%	142	1,405	+57.143%
2025-07-15	0.3100	0.3400	0.2600	0.2800	+3.704%	30	1,303	+96.429%
2025-07-14	0.2800	0.3300	0.2700	0.2700	-12.903%	40	1,273	+103.704%
2025-07-11	0.3300	0.3400	0.2900	0.3100	-8.824%	14	1,236	+77.419%
2025-07-10	0.3400	0.3600	0.3100	0.3400	+13.333%	41	1,223	+61.765%
2025-07-09	0.3700	0.3700	0.2800	0.3000	+3.448%	56	1,205	+83.333%
2025-07-08	0.3200	0.3500	0.2900	0.2900	-6.452%	129	1,152	+89.655%
2025-07-07	0.3100	0.3600	0.3000	0.3100	-8.824%	35	1,055	+77.419%
2025-07-03	0.3300	0.3600	0.3300	0.3400	+17.241%	183	851	+61.765%
2025-07-02	0.2800	0.2900	0.2800	0.2900	+16.000%	39	851	+89.655%
2025-07-01	0.2500	0.2600	0.2300	0.2500	0.000%	21	851	+120.000%
2025-06-30	0.2600	0.2800	0.2500	0.2500	-7.407%	260	830	+120.000%
2025-06-27	0.2700	0.2800	0.2600	0.2700	+8.000%	198	570	+103.704%
2025-06-26	0.2700	0.2800	0.2500	0.2500	-7.407%	257	372	+120.000%
2025-06-25	0.2600	0.2700	0.2600	0.2700	0.000%	60	125	+103.704%
2025-06-24	0.2700	0.2700	0.2700	0.2700	-6.897%	2	65	+103.704%
2025-05-29	0.2100	0.2900	0.1800	0.2900	+3.571%	90	63	+89.655%
2025-05-15	0.2800	0.2800	0.2800	0.2800	+55.556%	1	3	+96.429%
2025-05-12	0.1300	0.1800	0.1300	0.1800	0.000%	2	2	+205.556%