Dark

SOXS20270115P20
SOXS Jan 15 2027 20.00 Put (SOXS270115P00020000)
option OPRA

EOD

Jul 7, 2026

15.95-1.177%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	15.9500	15.9500	15.9500	15.9500	-1.177%	2	218	0.000%
2026-07-02	16.5500	16.5500	16.1400	16.1400	-3.699%	6	224	-1.177%
2026-06-15	16.7600	16.7600	16.7600	16.7600	+3.457%	1	225	-4.833%
2026-06-12	16.2000	16.2000	16.2000	16.2000	+5.744%	3	225	-1.543%
2026-06-11	15.3200	15.3200	15.3200	15.3200	+3.514%	10	225	+4.112%
2026-06-05	15.2000	15.2000	14.8000	14.8000	-4.823%	3	235	+7.770%
2026-06-02	14.7300	15.5500	14.7300	15.5500	+2.776%	3	232	+2.572%
2026-06-01	15.0000	15.1300	15.0000	15.1300	+1.340%	2	229	+5.420%
2026-05-29	14.9300	14.9300	14.9300	14.9300	+0.878%	50	229	+6.832%
2026-05-26	14.8000	14.8000	14.8000	14.8000	+11.111%	5	279	+7.770%
2026-05-20	13.3200	13.3200	13.3200	13.3200	+4.965%	2	274	+19.745%
2026-05-19	12.6900	12.6900	12.6900	12.6900	-1.552%	1	275	+25.690%
2026-05-18	13.0500	13.0500	12.8900	12.8900	-4.519%	5	275	+23.739%
2026-05-15	13.3000	13.5000	13.3000	13.5000	-1.818%	8	275	+18.148%
2026-05-14	13.7500	13.7500	13.7500	13.7500	-1.150%	1	261	+16.000%
2026-05-13	13.9100	13.9100	13.9100	13.9100	+6.754%	2	260	+14.666%
2026-05-12	13.0300	13.0300	13.0300	13.0300	-5.098%	1	260	+22.410%
2026-05-11	13.3500	13.7500	13.3500	13.7300	+5.211%	61	260	+16.169%
2026-05-08	12.9500	13.0500	12.8000	13.0500	+6.531%	206	201	+22.222%
2026-05-07	12.8500	12.8500	12.2500	12.2500	-5.039%	20	99	+30.204%
2026-05-06	12.6000	13.0000	12.6000	12.9000	+18.785%	32	109	+23.643%
2026-05-05	10.8600	10.8600	10.8600	10.8600	-1.719%	1	105	+46.869%
2026-05-01	10.8000	11.0500	10.7500	11.0500	+4.147%	22	119	+44.344%
2026-04-30	10.6100	10.6100	10.6100	10.6100	-1.302%	2	119	+50.330%
2026-04-27	10.7000	10.7500	10.6000	10.7500	-1.826%	4	119	+48.372%
2026-04-24	10.6000	11.0600	10.6000	10.9500	+10.050%	57	120	+45.662%
2026-04-23	9.9500	9.9500	9.9500	9.9500	+9.341%	10	120	+60.302%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+5.814%	1	120	+75.275%
2026-04-21	8.8000	8.8000	8.6000	8.6000	+0.585%	6	121	+85.465%
2026-04-20	8.5500	8.6500	8.5500	8.5500	-0.581%	14	121	+86.550%
2026-04-17	8.4500	8.6000	8.3400	8.6000	+5.521%	79	119	+85.465%
2026-04-16	7.9500	8.1900	7.9200	8.1500	+1.875%	169	133	+95.706%
2026-04-15	7.7000	8.0000	7.7000	8.0000	-0.621%	65	265	+99.375%
2026-04-14	8.0000	8.0500	7.7500	8.0500	+1.131%	21	327	+98.137%
2026-04-13	7.2500	7.9600	7.2500	7.9600	+10.556%	24	338	+100.377%
2026-04-10	7.2400	7.2400	7.0000	7.2000	+11.628%	15	361	+121.528%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+4.708%	1	358	+147.287%
2026-04-08	6.0200	6.3000	5.7100	6.1600	+16.226%	7	358	+158.929%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-2.033%	5	358	+200.943%
2026-04-02	5.5600	5.5600	5.4100	5.4100	+2.075%	6	358	+194.824%
2026-04-01	4.7800	5.3000	4.7800	5.3000	+29.268%	3	358	+200.943%
2026-03-31	4.2000	4.2000	3.8000	4.1000	+5.128%	5	357	+289.024%
2026-03-30	4.6000	4.6000	3.9000	3.9000	-13.333%	5	355	+308.974%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	351	+254.444%
2026-03-26	4.9000	5.0000	4.8000	4.8000	+6.667%	3	350	+232.292%
2026-03-24	4.7000	4.7000	4.5000	4.5000	-8.163%	2	348	+254.444%
2026-03-23	5.0000	5.0000	4.9000	4.9000	+2.083%	2	346	+225.510%
2026-03-20	4.9000	4.9000	4.8000	4.8000	0.000%	3	344	+232.292%
2026-03-19	4.7500	4.8000	4.7000	4.8000	-9.434%	6	341	+232.292%
2026-03-18	5.3900	5.3900	5.3000	5.3000	+10.417%	4	339	+200.943%
2026-03-13	5.0500	5.0500	4.7400	4.8000	0.000%	157	335	+232.292%
2026-03-12	5.2000	5.2000	4.8000	4.8000	-11.927%	36	182	+232.292%
2026-03-11	5.5000	6.6300	5.4500	5.4500	+6.238%	131	146	+192.661%
2026-03-10	5.3000	5.3000	5.1300	5.1300	-71.500%	15	15	+210.916%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-0.936%	3	594	-11.389%
2026-01-15	18.1700	18.1700	18.1700	18.1700	+2.079%	2	619	-12.218%
2026-01-09	17.8000	17.8000	17.8000	17.8000	+2.890%	1	619	-10.393%
2026-01-02	17.3000	17.3000	17.3000	17.3000	+1.347%	3	619	-7.803%
2025-12-05	17.0700	17.0700	17.0700	17.0700	-0.813%	1	619	-6.561%
2025-12-04	17.2100	17.2100	17.2100	17.2100	+5.583%	1	619	-7.321%
2025-11-21	16.1400	16.3000	16.1400	16.3000	+0.617%	2	619	-2.147%
2025-11-20	16.2000	16.2000	16.2000	16.2000	-2.410%	20	619	-1.543%
2025-11-13	16.6000	16.6000	16.6000	16.6000	-2.525%	10	639	-3.916%
2025-10-30	17.1000	17.1000	17.0300	17.0300	+0.769%	2	649	-6.342%
2025-10-24	16.9000	16.9000	16.9000	16.9000	+2.798%	4	649	-5.621%
2025-10-06	16.2000	16.4400	16.2000	16.4400	+5.385%	14	649	-2.981%
2025-09-30	15.6000	15.6000	15.6000	15.6000	0.000%	1	658	+2.244%
2025-09-25	15.6000	15.6000	15.6000	15.6000	+0.645%	1	659	+2.244%
2025-09-24	15.6100	15.6500	15.5000	15.5000	-1.274%	15	659	+2.903%
2025-09-23	15.6300	15.7000	15.6200	15.7000	+1.290%	4	661	+1.592%
2025-09-19	15.5000	15.5000	15.5000	15.5000	+10.320%	1	661	+2.903%
2025-08-01	14.0500	14.0500	14.0500	14.0500	-2.431%	1	661	+13.523%
2025-07-16	14.4000	14.4000	14.4000	14.4000	+1.053%	18	680	+10.764%
2025-06-25	14.2000	14.2500	14.2000	14.2500	+2.888%	2	679	+11.930%
2025-06-20	13.8500	13.8500	13.8500	13.8500	+0.362%	2	680	+15.162%
2025-06-16	14.1000	14.1000	13.8000	13.8000	-6.377%	21	681	+15.580%
2025-06-10	13.9500	14.7400	13.9500	14.7400	+10.000%	2	680	+8.209%
2025-06-06	13.5000	13.7000	13.4000	13.4000	+3.475%	12	681	+19.030%
2025-06-04	12.9500	12.9500	12.9500	12.9500	-1.145%	1	686	+23.166%
2025-05-29	13.1000	13.1000	13.1000	13.1000	-5.415%	1	686	+21.756%
2025-05-27	13.8500	13.8500	13.8500	13.8500	+6.293%	1	686	+15.162%
2025-05-22	13.1000	13.5500	12.6000	13.0300	-4.891%	25	686	+22.410%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+4.740%	1	692	+16.423%
2025-05-20	13.0800	13.0800	13.0800	13.0800	+0.461%	1	693	+21.942%
2025-05-19	12.9000	13.1400	12.9000	13.0200	-2.763%	8	693	+22.504%
2025-05-16	13.3900	13.3900	13.3900	13.3900	-1.181%	2	693	+19.119%
2025-05-14	13.2500	13.5500	13.2500	13.5500	+5.859%	2	694	+17.712%
2025-05-13	12.8000	13.1000	12.7000	12.8000	+2.400%	57	695	+24.609%
2025-05-12	12.5500	12.7500	12.4500	12.5000	+11.111%	90	676	+27.600%
2025-05-09	10.8000	11.4000	10.8000	11.2500	-1.316%	10	634	+41.778%
2025-05-08	11.4000	11.4000	11.4000	11.4000	+7.042%	1	634	+39.912%
2025-05-07	9.7000	10.8000	9.7000	10.6500	+0.948%	11	634	+49.765%
2025-05-06	10.9000	10.9500	10.5000	10.5500	-1.860%	13	633	+51.185%
2025-05-05	10.7000	10.9500	10.5500	10.7500	-1.376%	151	626	+48.372%
2025-05-02	11.3000	11.7000	10.5500	10.9000	+6.863%	1,556	560	+46.330%
2025-04-28	9.6100	10.2000	9.6100	10.2000	+5.263%	14	167	+56.373%
2025-04-25	9.6900	9.6900	9.6900	9.6900	-7.095%	4	154	+64.603%
2025-04-24	10.2500	10.4400	10.2500	10.4300	+10.957%	4	152	+52.924%
2025-04-23	9.4000	9.4000	9.4000	9.4000	+9.685%	2	149	+69.681%
2025-04-21	8.5200	8.5700	8.5200	8.5700	-4.778%	3	149	+86.114%
2025-04-16	9.2000	9.2000	9.0000	9.0000	-3.743%	8	148	+77.222%
2025-04-14	9.3500	9.3500	9.3500	9.3500	-2.604%	5	148	+70.588%
2025-04-11	9.5000	9.8000	9.5000	9.6000	+0.524%	18	148	+66.146%
2025-04-10	9.2500	9.5500	9.1500	9.5500	+5.061%	5	146	+67.016%
2025-04-09	7.5000	9.0900	7.5000	9.0900	+46.613%	18	145	+75.468%
2025-04-08	6.7000	6.7000	6.0000	6.2000	-13.889%	8	143	+157.258%
2025-04-07	5.6500	7.2000	5.6500	7.2000	+16.129%	4	147	+121.528%
2025-04-04	6.5000	6.5000	6.0000	6.2000	-7.463%	28	149	+157.258%
2025-04-03	7.0000	7.3000	6.7000	6.7000	-12.418%	5	155	+138.060%
2025-04-02	7.6500	7.6500	7.6500	7.6500	-1.290%	3	157	+108.497%
2025-03-31	7.7500	7.7500	7.7500	7.7500	-1.274%	4	160	+105.806%
2025-03-28	7.8500	7.8500	7.8500	7.8500	-7.210%	4	160	+103.185%
2025-03-21	8.4600	8.4600	8.4600	8.4600	-3.204%	6	161	+88.534%
2025-03-20	8.9000	8.9000	8.7400	8.7400	-0.682%	3	158	+82.494%
2025-03-14	8.8500	8.8500	8.8000	8.8000	+6.280%	6	155	+81.250%
2025-03-13	8.6000	8.6000	8.2800	8.2800	+0.976%	10	153	+92.633%
2025-03-12	8.4000	8.4000	8.2000	8.2000	+7.330%	10	153	+94.512%
2025-03-11	7.6400	7.6400	7.6400	7.6400	-6.829%	5	153	+108.770%
2025-03-06	8.2000	8.2000	8.2000	8.2000	-6.818%	5	153	+94.512%
2025-03-05	8.8000	8.8000	8.8000	8.8000	+10.692%	1	150	+81.250%
2025-03-04	7.9500	7.9500	7.9500	7.9500	-6.028%	1	148	+100.629%
2025-02-28	8.4600	8.4600	8.4600	8.4600	-3.973%	4	148	+88.534%
2025-02-27	8.8100	8.8100	8.8100	8.8100	-2.652%	1	149	+81.044%
2025-02-25	8.9000	9.1000	8.8500	9.0500	-7.653%	37	112	+76.243%
2025-02-21	9.8000	9.8000	9.8000	9.8000	+3.814%	2	112	+62.755%
2025-02-18	9.4000	9.4400	9.4000	9.4400	+2.609%	10	111	+68.962%
2025-02-07	9.9500	10.1000	9.2000	9.2000	-6.122%	86	111	+73.370%
2025-02-06	9.7500	9.8000	9.6500	9.8000	+2.083%	6	100	+62.755%
2025-01-30	9.6000	9.6000	9.6000	9.6000	+6.667%	1	94	+66.146%
2025-01-29	9.0000	9.0000	9.0000	9.0000	-4.762%	3	94	+77.222%
2025-01-28	9.4000	9.6000	9.4000	9.4500	-4.545%	6	91	+68.783%
2025-01-27	9.8000	9.9000	9.8000	9.9000	-8.333%	2	87	+61.111%
2025-01-22	10.8000	10.8000	10.8000	10.8000	+10.204%	1	85	+47.685%
2025-01-21	9.8000	9.8000	9.8000	9.8000	+1.765%	1	84	+62.755%
2025-01-17	9.6300	9.6300	9.6300	9.6300	-1.735%	2	84	+65.628%
2025-01-16	9.8000	9.8000	9.8000	9.8000	+6.522%	1	84	+62.755%
2025-01-14	9.2000	9.2000	9.2000	9.2000	-7.071%	1	83	+73.370%
2025-01-08	9.9000	9.9000	9.9000	9.9000	-2.941%	18	64	+61.111%
2025-01-07	10.2000	10.2000	10.2000	10.2000	+0.990%	1	64	+56.373%
2025-01-06	10.2000	10.2000	10.1000	10.1000	+13.483%	2	63	+57.921%
2025-01-02	8.9000	8.9000	8.9000	8.9000	-1.111%	1	61	+79.213%
2024-12-31	9.0000	9.0000	9.0000	9.0000	+1.466%	1	59	+77.222%
2024-12-30	9.0000	9.0000	8.8700	8.8700	-4.624%	4	59	+79.820%
2024-12-27	9.4000	9.4000	9.1800	9.3000	-1.064%	10	55	+71.505%
2024-12-26	9.4000	9.4000	9.4000	9.4000	-1.053%	1	50	+69.681%
2024-12-24	9.2000	9.5000	9.2000	9.5000	+2.151%	2	49	+67.895%
2024-12-23	9.3000	9.3000	9.3000	9.3000	-1.691%	25	49	+71.505%
2024-12-17	9.6100	9.7000	9.4600	9.4600	-3.764%	4	24	+68.605%
2024-12-16	9.8300	9.8300	9.8300	9.8300	+6.964%	2	24	+62.258%
2024-12-11	9.1900	9.1900	9.1900	9.1900	+2.111%	1	24	+73.558%
2024-11-20	9.0000	9.0000	9.0000	9.0000	-3.330%	1	24	+77.222%
2024-11-12	9.3100	9.3100	9.3100	9.3100	-11.333%	10	23	+71.321%
2024-11-07	10.5000	10.5000	10.5000	10.5000	+19.318%	10	13	+51.905%
2024-11-01	8.8000	8.8000	8.8000	8.8000	-17.910%	2	5	+81.250%
2024-10-28	10.7200	10.7200	10.7200	10.7200	-2.545%	1	4	+48.787%
2024-10-22	11.0000	11.0000	11.0000	11.0000	+4.167%	1	3	+45.000%
2024-10-03	10.2000	10.5600	10.2000	10.5600	-14.494%	2	3	+51.042%
2024-09-20	12.3500	12.3500	12.3500	12.3500	0.000%	2	1	+29.150%