Dark

SOXS20270115P3
SOXS Jan 15 2027 3.00 Put (SOXS270115P00003000)
option OPRA

EOD

Jul 8, 2026

1.15+6.481%(+0.07)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.1400	1.2000	1.0900	1.1500	+6.481%	133	4,662	0.000%
2026-07-07	1.0600	1.0800	1.0500	1.0800	-14.961%	163	4,638	+6.481%
2026-07-06	1.2700	1.2800	1.2500	1.2700	+12.389%	139	4,638	-9.449%
2026-07-02	1.3000	1.3100	1.1100	1.1300	-13.077%	1,058	3,620	+1.770%
2026-07-01	1.3500	1.3500	1.2700	1.3000	-7.801%	547	3,620	-11.538%
2026-06-30	1.3100	1.4400	1.3100	1.4100	+8.462%	615	3,557	-18.440%
2026-06-29	1.2200	1.3100	1.2100	1.3000	+3.175%	114	3,024	-11.538%
2026-06-26	1.2500	1.3200	1.2500	1.2600	-6.667%	250	2,921	-8.730%
2026-06-25	1.3600	1.5100	1.2600	1.3500	+6.299%	26	2,676	-14.815%
2026-06-24	1.2600	1.3100	1.2300	1.2700	+3.252%	30	2,668	-9.449%
2026-06-23	1.3100	1.3800	1.2300	1.2300	-15.172%	24	2,659	-6.504%
2026-06-22	1.4500	1.4600	1.4400	1.4500	0.000%	28	2,647	-20.690%
2026-06-18	1.1500	1.4500	1.1500	1.4500	+20.833%	169	2,491	-20.690%
2026-06-17	1.2200	1.2600	1.2000	1.2000	-0.826%	47	2,491	-4.167%
2026-06-16	1.3000	1.3200	1.2100	1.2100	-8.333%	434	2,491	-4.959%
2026-06-15	1.2000	1.3400	1.2000	1.3200	+10.924%	174	2,066	-12.879%
2026-06-12	1.2000	1.2400	1.1900	1.1900	+4.386%	17	2,066	-3.361%
2026-06-11	1.0000	1.1500	1.0000	1.1400	+7.547%	92	2,066	+0.877%
2026-06-10	1.1000	1.1100	0.9800	1.0600	+11.579%	6	2,011	+8.491%
2026-06-09	0.9800	1.0800	0.8500	0.9500	-6.863%	868	2,007	+21.053%
2026-06-08	0.9700	1.0500	0.9500	1.0200	+18.605%	17	1,151	+12.745%
2026-06-05	1.0000	1.0000	0.8300	0.8600	-21.818%	138	1,138	+33.721%
2026-06-04	1.0500	1.1000	0.9500	1.1000	-16.031%	471	1,014	+4.545%
2026-06-03	0.9400	1.3100	0.9400	1.3100	+29.703%	10	590	-12.214%
2026-06-02	0.9500	1.0100	0.9500	1.0100	+29.487%	7	585	+13.861%
2026-06-01	0.8500	0.8600	0.7800	0.7800	-6.024%	7	579	+47.436%
2026-05-29	0.7500	0.8500	0.7500	0.8300	+5.063%	502	577	+38.554%
2026-05-28	0.7900	0.8000	0.7600	0.7900	+2.597%	27	75	+45.570%
2026-05-27	0.8200	0.8200	0.7200	0.7700	+2.667%	15	50	+49.351%
2026-05-26	0.6600	0.7500	0.6600	0.7500	+25.000%	18	43	+53.333%
2026-05-22	0.5900	0.6100	0.5500	0.6000	+22.449%	9	31	+91.667%
2026-05-21	0.5200	0.5900	0.4900	0.4900	-5.769%	5	25	+134.694%
2026-05-20	0.3500	0.5600	0.3500	0.5200	+6.122%	5	25	+121.154%
2026-05-19	0.5000	0.5400	0.4700	0.4900	-15.517%	14	25	+134.694%
2026-05-15	0.5800	0.5800	0.5800	0.5800	-9.375%	1	25	+98.276%
2026-05-14	0.6400	0.6400	0.6400	0.6400	0.000%	1	29	+79.688%
2026-05-13	0.5700	0.6500	0.5500	0.6400	+28.000%	21	28	+79.688%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-19.355%	6	28	+130.000%
2026-05-11	0.6200	0.6200	0.6200	0.6200	-64.571%	1	28	+85.484%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-1.685%	285	10,121	-34.286%
2026-03-03	1.7800	1.7800	1.7800	1.7800	-1.111%	1	10,406	-35.393%
2026-02-27	1.8200	1.8200	1.8000	1.8000	-4.255%	100	10,406	-36.111%
2026-02-25	1.7000	1.8800	1.7000	1.8800	+8.671%	2	10,338	-38.830%
2026-02-23	1.7300	1.7300	1.7300	1.7300	-6.989%	3	10,338	-33.526%
2026-02-20	1.8000	1.8600	1.8000	1.8600	0.000%	71	10,338	-38.172%
2026-02-18	1.8600	1.8600	1.8600	1.8600	-5.102%	1	10,407	-38.172%
2026-02-13	1.9500	1.9600	1.9500	1.9600	+8.889%	610	9,797	-41.327%
2026-02-12	2.2900	2.2900	1.8000	1.8000	-1.639%	1,472	9,797	-36.111%
2026-02-11	1.8700	1.8700	1.8300	1.8300	+6.395%	3	8,326	-37.158%
2026-02-10	1.7200	1.7200	1.7200	1.7200	-3.371%	1	8,326	-33.140%
2026-02-09	1.7800	1.7800	1.7800	1.7800	+7.879%	1	8,326	-35.393%
2026-02-04	1.8700	1.8700	1.6500	1.6500	-5.714%	62	8,326	-30.303%
2026-02-03	2.0000	2.0000	1.7500	1.7500	+14.379%	877	8,328	-34.286%
2026-01-30	1.6600	1.6600	1.5300	1.5300	-15.000%	14	7,706	-24.837%
2026-01-29	1.7000	1.8000	1.7000	1.8000	0.000%	14	7,706	-36.111%
2026-01-28	1.8000	1.8000	1.7800	1.8000	+3.448%	102	8,066	-36.111%
2026-01-27	1.7600	1.7600	1.7300	1.7400	+2.353%	20	8,067	-33.908%
2026-01-23	1.7000	1.7000	1.6800	1.7000	-5.556%	202	8,067	-32.353%
2026-01-22	1.8000	1.8000	1.8000	1.8000	+9.091%	15	8,076	-36.111%
2026-01-20	1.6900	1.7000	1.6500	1.6500	-1.786%	23	8,091	-30.303%
2026-01-16	1.6000	1.6800	1.6000	1.6800	+0.599%	9	8,105	-31.548%
2026-01-15	1.6300	1.6900	1.6100	1.6700	+6.369%	498	8,105	-31.138%
2026-01-14	1.4700	1.5700	1.4700	1.5700	-0.633%	203	8,446	-26.752%
2026-01-13	1.3700	1.6000	1.3700	1.5800	+3.268%	266	8,547	-27.215%
2026-01-09	1.4900	1.5500	1.3000	1.5300	+3.378%	117	8,499	-24.837%
2026-01-08	1.4300	1.5000	1.4200	1.4800	+2.778%	470	8,448	-22.297%
2026-01-07	1.5100	1.5100	1.4400	1.4400	-5.263%	263	8,034	-20.139%
2026-01-06	1.5200	1.5200	1.3500	1.5200	+2.013%	58	7,998	-24.342%
2026-01-05	1.4300	1.4900	1.4000	1.4900	+7.971%	87	7,971	-22.819%
2026-01-02	1.3600	1.5300	1.3300	1.3800	+5.344%	201	7,971	-16.667%
2025-12-31	1.3200	1.3200	1.3100	1.3100	-0.758%	350	8,106	-12.214%
2025-12-30	1.3500	1.3500	1.3000	1.3200	0.000%	992	8,106	-12.879%
2025-12-29	1.3600	1.3600	1.3000	1.3200	0.000%	403	8,546	-12.879%
2025-12-26	1.3200	1.3400	1.3200	1.3200	+2.326%	14	8,380	-12.879%
2025-12-24	1.2900	1.2900	1.2900	1.2900	-2.273%	5	8,367	-10.853%
2025-12-23	1.3500	1.3500	1.3000	1.3200	+0.763%	52	8,367	-12.879%
2025-12-22	1.2800	1.3200	1.2800	1.3100	+4.800%	52	8,316	-12.214%
2025-12-19	1.3200	1.3200	1.2500	1.2500	0.000%	4	8,317	-8.000%
2025-12-18	1.2900	1.3300	1.2500	1.2500	+0.806%	26	8,314	-8.000%
2025-12-17	1.2400	1.2400	1.1800	1.2400	-0.800%	520	8,312	-7.258%
2025-12-16	1.1400	1.2700	1.1400	1.2500	-2.344%	12	8,399	-8.000%
2025-12-15	1.2900	1.2900	1.2800	1.2800	-3.030%	4	8,404	-10.156%
2025-12-12	1.3300	1.3800	1.3200	1.3200	-7.692%	9	8,404	-12.879%
2025-12-11	1.4000	1.5000	1.3900	1.4300	-1.379%	240	8,401	-19.580%
2025-12-10	1.4000	1.4500	1.4000	1.4500	+2.837%	2	8,337	-20.690%
2025-12-08	1.4000	1.4300	1.4000	1.4100	+0.714%	65	8,338	-18.440%
2025-12-05	1.4000	1.4500	1.3900	1.4000	+2.190%	86	8,369	-17.857%
2025-12-04	1.3700	1.3700	1.3700	1.3700	-0.725%	1	8,433	-16.058%
2025-12-03	1.3400	1.3800	1.3300	1.3800	+4.545%	65	8,433	-16.667%
2025-12-02	1.3400	1.3400	1.3200	1.3200	+0.763%	2	8,432	-12.879%
2025-12-01	1.2600	1.3100	1.2600	1.3100	+2.344%	73	8,431	-12.214%
2025-11-28	1.2000	1.3000	1.2000	1.2800	+0.787%	102	8,480	-10.156%
2025-11-26	1.2300	1.2800	1.2200	1.2700	+4.959%	93	8,443	-9.449%
2025-11-25	1.1300	1.2100	1.1100	1.2100	+0.833%	4	8,443	-4.959%
2025-11-24	1.2000	1.2000	1.1800	1.2000	+9.091%	113	8,444	-4.167%
2025-11-21	1.1300	1.1700	1.0600	1.1000	-4.348%	238	8,444	+4.545%
2025-11-20	1.2300	1.2500	1.1000	1.1500	+0.877%	565	8,454	0.000%
2025-11-19	1.2200	1.2200	1.1400	1.1400	-4.202%	378	8,720	+0.877%
2025-11-18	1.1700	1.1900	1.1100	1.1900	-2.459%	148	8,759	-3.361%
2025-11-17	1.2300	1.2800	1.2000	1.2200	-2.400%	44	8,791	-5.738%
2025-11-14	1.3000	1.3000	1.2500	1.2500	+2.459%	40	8,800	-8.000%
2025-11-13	1.3500	1.3500	1.2000	1.2200	-12.857%	9,979	8,810	-5.738%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+2.941%	13	12,377	-17.857%
2025-11-11	1.4300	1.5000	1.3400	1.3600	-4.225%	216	12,386	-15.441%
2025-11-10	1.4000	1.4900	1.3800	1.4200	+5.970%	431	12,494	-19.014%
2025-11-07	1.3000	1.4000	1.3000	1.3400	-1.471%	181	12,239	-14.179%
2025-11-06	1.3500	1.3900	1.3500	1.3600	-4.225%	98	12,070	-15.441%
2025-11-05	1.2500	1.4500	1.2500	1.4200	+5.185%	58	12,111	-19.014%
2025-11-04	1.6000	1.6000	1.3500	1.3500	-2.878%	117	12,086	-14.815%
2025-10-31	1.5000	1.5000	1.3500	1.3900	-5.442%	124	11,972	-17.266%
2025-10-30	1.4000	1.4700	1.4000	1.4700	+0.685%	291	11,984	-21.769%
2025-10-29	1.4300	1.4600	1.3600	1.4600	+5.797%	32	12,154	-21.233%
2025-10-28	1.3500	1.4300	1.3500	1.3800	-0.719%	540	12,167	-16.667%
2025-10-27	1.3500	1.4200	1.3400	1.3900	+6.923%	1,370	2,592	-17.266%
2025-10-24	1.2900	1.3000	1.2500	1.3000	-0.763%	46	2,592	-11.538%
2025-10-23	1.2000	1.3100	1.2000	1.3100	+11.966%	62	2,593	-12.214%
2025-10-22	1.2100	1.2700	1.1700	1.1700	-3.306%	22	2,652	-1.709%
2025-10-21	1.2500	1.2500	1.2100	1.2100	-5.469%	2	2,643	-4.959%
2025-10-20	1.2800	1.3000	1.2800	1.2800	-0.775%	60	2,645	-10.156%
2025-10-17	1.2000	1.2900	1.2000	1.2900	+8.403%	19	2,646	-10.853%
2025-10-16	1.2000	1.2600	1.1500	1.1900	+1.709%	111	2,661	-3.361%
2025-10-15	1.2400	1.2400	1.1500	1.1700	0.000%	120	2,716	-1.709%
2025-10-14	1.1000	1.1800	1.1000	1.1700	-1.681%	47	2,726	-1.709%
2025-10-13	1.2000	1.2000	1.1400	1.1900	+12.264%	184	2,741	-3.361%
2025-10-10	1.1500	1.1500	1.0500	1.0600	-9.402%	26	2,750	+8.491%
2025-10-09	1.2300	1.2300	1.1400	1.1700	+0.862%	6	2,755	-1.709%
2025-10-08	1.1000	1.1600	1.1000	1.1600	+5.455%	24	2,756	-0.862%
2025-10-07	1.1600	1.1600	1.1000	1.1000	-4.348%	3	2,742	+4.545%
2025-10-06	1.1700	1.1800	1.1500	1.1500	+12.745%	18	2,742	0.000%
2025-10-03	1.0500	1.0500	1.0200	1.0200	0.000%	59	2,745	+12.745%
2025-10-02	0.9800	1.0500	0.9800	1.0200	+6.250%	16	2,751	+12.745%
2025-10-01	0.9000	1.0000	0.9000	0.9600	+4.348%	20	2,748	+19.792%
2025-09-30	0.9400	0.9400	0.9200	0.9200	-2.128%	12	2,742	+25.000%
2025-09-29	0.9100	0.9400	0.9100	0.9400	+5.618%	6	2,742	+22.340%
2025-09-26	0.9000	0.9000	0.8900	0.8900	+2.299%	2	2,738	+29.213%
2025-09-25	0.8700	0.8800	0.8700	0.8700	-1.136%	61	2,738	+32.184%
2025-09-24	0.9100	0.9300	0.8800	0.8800	-3.297%	32	2,739	+30.682%
2025-09-23	0.8700	0.9400	0.8700	0.9100	+1.111%	538	2,748	+26.374%
2025-09-22	0.8300	0.9300	0.8300	0.9000	+7.143%	10	2,930	+27.778%
2025-09-19	0.8500	0.9000	0.7300	0.8400	-1.176%	106	2,937	+36.905%
2025-09-18	0.8000	0.8800	0.8000	0.8500	+13.333%	73	2,982	+35.294%
2025-09-17	0.7600	0.7900	0.7200	0.7500	-3.846%	59	3,032	+53.333%
2025-09-16	0.7500	0.8300	0.7300	0.7800	+6.849%	194	3,046	+47.436%
2025-09-15	0.7300	0.7400	0.7300	0.7300	-1.351%	18	3,158	+57.534%
2025-09-12	0.7300	0.7500	0.7300	0.7400	+1.370%	56	3,150	+55.405%
2025-09-11	0.7300	0.8000	0.7300	0.7300	-2.667%	66	3,124	+57.534%
2025-09-10	0.6800	0.7500	0.6800	0.7500	+10.294%	26	3,121	+53.333%
2025-09-08	0.7000	0.7000	0.6700	0.6800	+1.493%	4	3,120	+69.118%
2025-09-05	0.6700	0.6800	0.6500	0.6700	0.000%	310	3,118	+71.642%
2025-09-04	0.6800	0.6800	0.6500	0.6700	+9.836%	12	2,814	+71.642%
2025-09-03	0.6400	0.6500	0.6100	0.6100	-1.613%	5	2,807	+88.525%
2025-09-02	0.6100	0.6200	0.5700	0.6200	-6.061%	11	2,805	+85.484%
2025-08-29	0.6500	0.6600	0.6500	0.6600	-10.811%	7	2,804	+74.242%
2025-08-28	0.6700	0.7400	0.6700	0.7400	+1.370%	44	2,804	+55.405%
2025-08-27	0.6500	0.7600	0.6400	0.7300	+7.353%	118	2,815	+57.534%
2025-08-26	0.6700	0.7300	0.6700	0.6800	-2.857%	13	2,914	+69.118%
2025-08-25	0.6500	0.7300	0.6500	0.7000	+4.478%	75	2,913	+64.286%
2025-08-22	0.6100	0.7200	0.6100	0.6700	+15.517%	143	2,910	+71.642%
2025-08-21	0.6000	0.6000	0.5700	0.5800	-10.769%	70	2,810	+98.276%
2025-08-20	0.6300	0.6600	0.6100	0.6500	+1.563%	13	2,802	+76.923%
2025-08-19	0.7000	0.7400	0.6400	0.6400	-12.329%	10	2,803	+79.688%
2025-08-18	0.7000	0.7900	0.7000	0.7300	-5.195%	569	2,804	+57.534%
2025-08-15	0.7000	0.7700	0.6900	0.7700	+1.316%	5	3,224	+49.351%
2025-08-14	0.7200	0.8200	0.7200	0.7600	-8.434%	8	3,225	+51.316%
2025-08-13	0.7000	0.8300	0.7000	0.8300	+9.211%	8	3,228	+38.554%
2025-08-12	0.7400	0.7600	0.7000	0.7600	+16.923%	7	3,225	+51.316%
2025-08-11	0.7300	0.7300	0.6500	0.6500	-1.515%	4	3,225	+76.923%
2025-08-08	0.6700	0.6800	0.6500	0.6600	0.000%	25	3,223	+74.242%
2025-08-07	0.6600	0.6800	0.6300	0.6600	+13.793%	8	3,221	+74.242%
2025-08-06	0.5900	0.5900	0.5500	0.5800	-13.433%	34	3,220	+98.276%
2025-08-05	0.6500	0.6700	0.5400	0.6700	0.000%	33	3,223	+71.642%
2025-08-04	0.6600	0.6800	0.6400	0.6700	+3.077%	12	3,229	+71.642%
2025-08-01	0.5800	0.7000	0.5800	0.6500	+14.035%	24	3,231	+76.923%
2025-07-31	0.6800	0.6800	0.5600	0.5700	-24.000%	75	3,227	+101.754%
2025-07-30	0.7200	0.7500	0.7200	0.7500	+8.696%	14	3,294	+53.333%
2025-07-29	0.6800	0.6900	0.6800	0.6900	-1.429%	3	3,291	+66.667%
2025-07-28	0.6400	0.7300	0.6400	0.7000	-1.408%	143	3,290	+64.286%
2025-07-25	0.6500	0.7100	0.6500	0.7100	0.000%	14	3,245	+61.972%
2025-07-24	0.6800	0.7100	0.6800	0.7100	-1.389%	2	3,234	+61.972%
2025-07-22	0.8200	0.8200	0.7100	0.7200	-5.263%	125	3,233	+59.722%
2025-07-21	0.7800	0.8100	0.7400	0.7600	-2.564%	1,509	3,277	+51.316%
2025-07-18	0.7500	0.8000	0.7400	0.7800	+2.632%	258	2,702	+47.436%
2025-07-17	0.7800	0.7800	0.7600	0.7600	-2.564%	13	2,444	+51.316%
2025-07-16	0.6900	0.8200	0.6700	0.7800	+9.859%	453	2,432	+47.436%
2025-07-15	0.7000	0.7300	0.7000	0.7100	-2.740%	13	2,314	+61.972%
2025-07-14	0.6900	0.7300	0.6700	0.7300	+4.286%	903	2,301	+57.534%
2025-07-11	0.7400	0.7500	0.7000	0.7000	-6.667%	490	2,298	+64.286%
2025-07-10	0.6500	0.7500	0.6500	0.7500	+5.634%	247	2,179	+53.333%
2025-07-09	0.7800	0.7800	0.6700	0.7100	-6.579%	715	1,942	+61.972%
2025-07-08	0.7500	0.7600	0.7500	0.7600	+7.042%	151	1,777	+51.316%
2025-07-07	0.7200	0.7400	0.6700	0.7100	-10.127%	383	1,777	+61.972%
2025-07-03	0.7900	0.7900	0.7900	0.7900	+3.947%	10	1,746	+45.570%
2025-07-02	0.7200	0.7700	0.6400	0.7600	+26.667%	53	1,746	+51.316%
2025-07-01	0.6500	0.6500	0.6000	0.6000	-10.448%	70	1,704	+91.667%
2025-06-30	0.6400	0.6700	0.6300	0.6700	-5.634%	117	1,676	+71.642%
2025-06-27	0.6600	0.7100	0.6300	0.7100	+4.412%	114	1,571	+61.972%
2025-06-26	0.7200	0.7400	0.6100	0.6800	+4.615%	101	1,467	+69.118%
2025-06-25	0.7100	0.7100	0.5900	0.6500	-2.985%	307	1,446	+76.923%
2025-06-24	0.7000	0.7000	0.6300	0.6700	+4.688%	96	1,159	+71.642%
2025-06-23	0.6500	0.6500	0.6200	0.6400	0.000%	182	1,066	+79.688%
2025-06-20	0.6500	0.6600	0.6000	0.6400	+4.918%	82	885	+79.688%
2025-06-18	0.6200	0.6200	0.6100	0.6100	-1.613%	4	840	+88.525%
2025-06-17	0.6800	0.6800	0.6200	0.6200	-4.615%	29	840	+85.484%
2025-06-16	0.6000	0.6500	0.6000	0.6500	+20.370%	31	811	+76.923%
2025-06-13	0.5500	0.5500	0.5400	0.5400	-12.903%	4	780	+112.963%
2025-06-12	0.5500	0.7500	0.5500	0.6200	0.000%	61	778	+85.484%
2025-06-11	0.5800	0.6200	0.5800	0.6200	-4.615%	53	740	+85.484%
2025-06-10	0.6000	0.6500	0.6000	0.6500	+22.642%	533	687	+76.923%
2025-06-09	0.5500	0.5600	0.5300	0.5300	-14.516%	33	159	+116.981%
2025-06-06	0.6200	0.6200	0.6200	0.6200	+6.897%	40	127	+85.484%
2025-06-05	0.6000	0.6000	0.5600	0.5800	+13.725%	58	107	+98.276%
2025-05-30	0.5400	0.5400	0.5100	0.5100	-19.048%	12	49	+125.490%
2025-05-28	0.6300	0.6300	0.6300	0.6300	+8.621%	1	43	+82.540%
2025-05-27	0.6000	0.6000	0.5600	0.5800	+11.538%	6	42	+98.276%
2025-05-23	0.5200	0.5200	0.5200	0.5200	-10.345%	4	34	+121.154%
2025-05-22	0.6000	0.6000	0.5800	0.5800	+5.455%	2	34	+98.276%
2025-05-21	0.5800	0.5800	0.5500	0.5500	-8.333%	6	32	+109.091%
2025-05-20	0.6000	0.6000	0.5000	0.6000	0.000%	9	26	+91.667%
2025-05-19	0.5000	0.6000	0.4200	0.6000	+9.091%	4	19	+91.667%
2025-05-16	0.6000	0.6000	0.5500	0.5500	-6.780%	6	15	+109.091%
2025-05-15	0.6000	0.6000	0.5900	0.5900	-1.667%	5	12	+94.915%
2025-05-14	0.4700	0.6000	0.4700	0.6000	+5.263%	2	7	+91.667%
2025-05-13	0.5800	0.6300	0.5700	0.5700	-1.724%	3	5	+101.754%
2025-05-12	0.5500	0.5800	0.4500	0.5800	0.000%	3	2	+98.276%