Dark

SOXS20270115P4
SOXS Jan 15 2027 4.00 Put (SOXS270115P00004000)
option OPRA

EOD

Jul 8, 2026

1.85+6.322%(+0.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6800	1.8700	1.6800	1.8500	+6.322%	13	2,443	0.000%
2026-07-07	1.7700	1.7800	1.7000	1.7400	-11.675%	74	2,434	+6.322%
2026-07-06	1.9600	2.0200	1.9500	1.9700	+7.065%	74	2,391	-6.091%
2026-07-02	1.9200	1.9200	1.8300	1.8400	-8.000%	59	2,320	+0.543%
2026-07-01	2.1400	2.1500	2.0000	2.0000	-9.091%	113	2,320	-7.500%
2026-06-30	2.1500	2.2000	1.9200	2.2000	+7.317%	34	2,214	-15.909%
2026-06-29	1.9000	2.0500	1.9000	2.0500	0.000%	37	2,194	-9.756%
2026-06-26	1.8300	2.2400	1.8300	2.0500	-2.381%	129	2,162	-9.756%
2026-06-25	1.8000	2.3800	1.8000	2.1000	+7.692%	9	2,048	-11.905%
2026-06-24	1.9500	2.0200	1.9400	1.9500	-4.878%	22	2,043	-5.128%
2026-06-23	2.0300	2.1300	1.9800	2.0500	-6.393%	753	2,027	-9.756%
2026-06-22	2.2100	2.2200	2.1700	2.1900	+0.459%	187	1,626	-15.525%
2026-06-18	2.1000	2.2000	2.0600	2.1800	+7.921%	337	1,418	-15.138%
2026-06-17	1.9500	2.0500	1.9100	2.0200	0.000%	71	1,418	-8.416%
2026-06-16	2.0000	2.1300	1.9300	2.0200	-0.980%	13	1,418	-8.416%
2026-06-15	2.0200	2.1100	1.9400	2.0400	+6.250%	112	861	-9.314%
2026-06-12	1.7800	1.9500	1.7500	1.9200	+3.226%	1,049	861	-3.646%
2026-06-11	1.6200	1.8600	1.6200	1.8600	+11.377%	8	861	-0.538%
2026-06-10	1.6700	1.6700	1.6700	1.6700	+6.369%	4	859	+10.778%
2026-06-09	1.4800	1.7100	1.4800	1.5700	-3.681%	16	859	+17.834%
2026-06-08	1.5800	1.6900	1.5100	1.6300	+3.822%	39	852	+13.497%
2026-06-05	1.5500	1.5700	1.5500	1.5700	-9.249%	13	837	+17.834%
2026-06-04	1.6000	1.7300	1.6000	1.7300	-3.889%	620	826	+6.936%
2026-06-03	1.8000	1.8500	1.6600	1.8000	+11.111%	12	319	+2.778%
2026-06-02	1.5000	1.6200	1.4800	1.6200	+17.391%	94	314	+14.198%
2026-05-29	1.3700	1.4000	1.3700	1.3800	+3.759%	111	223	+34.058%
2026-05-27	1.4100	1.4100	1.3000	1.3300	-1.481%	47	112	+39.098%
2026-05-26	1.2000	1.3700	1.2000	1.3500	+26.168%	12	95	+37.037%
2026-05-22	1.0000	1.1000	1.0000	1.0700	+12.632%	14	88	+72.897%
2026-05-21	0.9300	0.9500	0.9200	0.9500	+3.261%	10	74	+94.737%
2026-05-20	0.9000	0.9500	0.9000	0.9200	+6.977%	13	74	+101.087%
2026-05-19	0.8400	0.8600	0.8400	0.8600	-3.371%	32	72	+115.116%
2026-05-18	0.9100	0.9200	0.8500	0.8900	-19.091%	26	72	+107.865%
2026-05-14	1.1000	1.1400	1.1000	1.1000	0.000%	29	72	+68.182%
2026-05-13	1.0600	1.1000	1.0500	1.1000	+15.789%	8	43	+68.182%
2026-05-12	1.0000	1.0000	0.9000	0.9500	-11.215%	4	43	+94.737%
2026-05-11	0.9500	1.0700	0.9500	1.0700	+16.304%	10	43	+72.897%
2026-05-08	0.8200	0.9200	0.8200	0.9200	+37.313%	24	30	+101.087%
2026-05-06	0.8900	0.8900	0.6700	0.6700	+8.065%	4	10	+176.119%
2026-05-05	0.5000	0.6200	0.5000	0.6200	+37.778%	2	10	+198.387%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-15.094%	4	9	+311.111%
2026-04-30	0.5300	0.5300	0.5300	0.5300	-80.727%	5	5	+249.057%
2026-03-03	2.7500	2.7500	2.7500	2.7500	+2.996%	1	4,306	-32.727%
2026-03-02	2.6700	2.6700	2.6700	2.6700	-2.198%	20	4,307	-30.712%
2026-02-26	2.7300	2.7300	2.7300	2.7300	-2.151%	1	4,287	-32.234%
2026-02-25	2.7900	2.7900	2.7900	2.7900	-0.712%	20	4,308	-33.692%
2026-02-24	2.8000	2.8100	2.7300	2.8100	+2.555%	4	4,308	-34.164%
2026-02-23	2.7300	2.7400	2.7300	2.7400	-0.364%	183	4,312	-32.482%
2026-02-20	2.7500	2.7500	2.7500	2.7500	0.000%	32	4,495	-32.727%
2026-02-19	2.7300	2.7500	2.6800	2.7500	+1.103%	238	4,527	-32.727%
2026-02-18	2.8100	2.8100	2.7000	2.7200	+4.615%	94	4,319	-31.985%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+1.961%	2	4,411	-28.846%
2026-02-13	2.5500	2.5500	2.5500	2.5500	-6.250%	3	4,411	-27.451%
2026-02-12	2.7800	2.7800	2.2100	2.7200	-1.091%	13	4,411	-31.985%
2026-02-11	2.7200	2.7500	2.7200	2.7500	+2.612%	51	4,416	-32.727%
2026-02-10	2.6800	2.6800	2.6800	2.6800	0.000%	1	4,467	-30.970%
2026-02-09	2.6800	2.6800	2.6800	2.6800	+3.876%	10	4,468	-30.970%
2026-02-04	2.5600	2.5800	2.5500	2.5800	0.000%	109	4,458	-28.295%
2026-02-03	2.5800	2.5800	2.5800	2.5800	-4.444%	2	4,468	-28.295%
2026-02-02	2.7000	2.7000	2.7000	2.7000	0.000%	8	4,468	-31.481%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-0.735%	200	4,468	-31.481%
2026-01-28	3.0000	3.0000	2.7000	2.7200	+6.250%	21	4,268	-31.985%
2026-01-23	2.5600	2.5600	2.5600	2.5600	-1.158%	2,252	4,277	-27.734%
2026-01-22	2.5000	2.5900	2.4500	2.5900	+1.569%	32	2,025	-28.571%
2026-01-16	2.5000	2.5600	2.5000	2.5500	-1.163%	122	2,163	-27.451%
2026-01-15	2.4800	2.5800	2.4000	2.5800	+5.306%	8	2,163	-28.295%
2026-01-13	2.3900	2.4500	2.3900	2.4500	+4.701%	11	2,165	-24.490%
2026-01-06	2.3800	2.3800	2.3400	2.3400	+2.183%	2	2,165	-20.940%
2026-01-05	2.2900	2.2900	2.2600	2.2900	+2.232%	36	2,166	-19.214%
2026-01-02	2.2300	2.2400	1.9000	2.2400	+6.161%	7	2,170	-17.411%
2025-12-30	2.2000	2.3700	2.0600	2.1100	+1.442%	162	2,176	-12.322%
2025-12-29	2.1000	2.1000	2.0800	2.0800	+8.901%	3	2,218	-11.058%
2025-12-26	2.1100	2.1100	1.9100	1.9100	-11.163%	2	2,221	-3.141%
2025-12-23	2.1000	2.1500	2.1000	2.1500	+2.381%	5	2,222	-13.953%
2025-12-22	2.0000	2.1000	2.0000	2.1000	-4.110%	2	2,222	-11.905%
2025-12-19	2.1900	2.1900	2.1900	2.1900	+10.050%	1	2,222	-15.525%
2025-12-18	2.0000	2.0000	1.9900	1.9900	-3.865%	2	2,221	-7.035%
2025-12-17	1.9700	2.0700	1.9200	2.0700	-1.429%	13	2,222	-10.628%
2025-12-12	2.6400	2.6400	2.1000	2.1000	-4.977%	6	2,212	-11.905%
2025-12-11	2.1700	2.2200	2.1600	2.2100	-2.212%	145	2,211	-16.290%
2025-12-08	3.0400	3.0400	2.2600	2.2600	+0.893%	52	2,103	-18.142%
2025-12-05	2.2000	2.2400	2.2000	2.2400	+5.660%	33	2,125	-17.411%
2025-12-04	2.1200	2.1200	2.1200	2.1200	-4.933%	4	2,101	-12.736%
2025-12-03	2.0400	2.2300	2.0400	2.2300	+8.252%	10	2,101	-17.040%
2025-12-02	2.0600	2.1400	2.0600	2.0600	+0.488%	21	2,101	-10.194%
2025-12-01	1.9900	2.0500	1.9900	2.0500	+1.485%	6	2,101	-9.756%
2025-11-28	2.0200	2.0200	2.0200	2.0200	0.000%	18	2,107	-8.416%
2025-11-26	1.9500	2.0200	1.9500	2.0200	+7.447%	8	2,108	-8.416%
2025-11-25	1.9000	1.9000	1.8600	1.8800	-1.571%	5	2,108	-1.596%
2025-11-24	1.9000	1.9400	1.8700	1.9100	+8.523%	19	2,109	-3.141%
2025-11-21	1.7700	1.8600	1.7400	1.7600	-3.297%	24	2,109	+5.114%
2025-11-20	1.8600	1.9500	1.8000	1.8200	-6.667%	8	2,108	+1.648%
2025-11-19	1.9500	1.9500	1.9500	1.9500	+2.632%	2	2,108	-5.128%
2025-11-18	1.9300	2.0000	1.8500	1.9000	-1.554%	67	2,108	-2.632%
2025-11-17	1.9500	1.9800	1.8500	1.9300	-3.500%	200	2,135	-4.145%
2025-11-14	1.9700	2.0300	1.9500	2.0000	-3.382%	12	2,311	-7.500%
2025-11-13	1.9900	2.0700	1.9400	2.0700	-5.909%	1,074	2,317	-10.628%
2025-11-12	2.2000	2.2300	2.2000	2.2000	+2.326%	4	3,068	-15.909%
2025-11-11	2.1400	2.1500	2.1400	2.1500	-4.444%	6	3,068	-13.953%
2025-11-10	2.2000	2.2500	2.1500	2.2500	+27.119%	37	3,062	-17.778%
2025-11-07	2.0500	2.1500	1.7700	1.7700	-16.114%	104	3,062	+4.520%
2025-11-06	2.1000	2.4000	2.1000	2.1100	-3.211%	94	3,065	-12.322%
2025-11-05	1.9700	2.5000	1.9700	2.1800	0.000%	18	3,016	-15.138%
2025-11-04	2.2200	2.3200	2.1800	2.1800	-0.457%	4	3,013	-15.138%
2025-11-03	2.1900	2.1900	2.1900	2.1900	-1.351%	1	3,009	-15.525%
2025-10-31	2.2700	2.2700	2.1500	2.2200	+0.909%	4	3,009	-16.667%
2025-10-29	2.1900	2.2300	2.1700	2.2000	+2.326%	120	3,009	-15.909%
2025-10-28	2.1400	2.1700	2.1100	2.1500	-1.376%	16	2,988	-13.953%
2025-10-27	2.1400	2.2000	2.1200	2.1800	+7.921%	115	2,978	-15.138%
2025-10-24	2.0800	2.0800	2.0100	2.0200	0.000%	113	2,978	-8.416%
2025-10-23	2.0000	2.0300	1.9600	2.0200	+2.020%	58	2,985	-8.416%
2025-10-22	2.0100	2.0100	1.8500	1.9800	+3.665%	43	2,960	-6.566%
2025-10-21	1.9500	1.9600	1.9100	1.9100	-4.500%	33	2,932	-3.141%
2025-10-20	2.0000	2.0000	1.9100	2.0000	+1.010%	223	2,924	-7.500%
2025-10-17	1.9900	2.0200	1.9100	1.9800	-1.000%	277	2,987	-6.566%
2025-10-16	1.9000	2.0000	1.9000	2.0000	+4.712%	112	3,023	-7.500%
2025-10-15	1.8800	1.9100	1.8000	1.9100	+1.596%	62	3,126	-3.141%
2025-10-14	1.8300	1.8800	1.8200	1.8800	-1.053%	59	3,170	-1.596%
2025-10-13	1.8300	1.9000	1.8300	1.9000	+7.345%	25	3,157	-2.632%
2025-10-10	1.7500	1.8400	1.7000	1.7700	-3.804%	33	3,151	+4.520%
2025-10-09	1.8800	1.9000	1.8400	1.8400	-2.128%	60	3,151	+0.543%
2025-10-08	1.7900	1.8800	1.7900	1.8800	+4.444%	26	3,125	-1.596%
2025-10-07	1.8100	1.8200	1.7800	1.8000	-3.226%	20	3,127	+2.778%
2025-10-06	1.7500	1.9200	1.7500	1.8600	+9.412%	25	3,127	-0.538%
2025-10-03	1.7200	1.7200	1.7000	1.7000	-1.163%	36	3,118	+8.824%
2025-10-02	1.6800	1.7400	1.6500	1.7200	+5.521%	55	3,138	+7.558%
2025-10-01	1.5600	1.6300	1.5500	1.6300	+6.536%	31	3,109	+13.497%
2025-09-30	1.5300	1.5300	1.5300	1.5300	-3.165%	1	3,117	+20.915%
2025-09-29	1.5600	1.5800	1.5400	1.5800	+1.935%	7	3,117	+17.089%
2025-09-26	1.5200	1.5500	1.5200	1.5500	+1.307%	4	3,118	+19.355%
2025-09-25	1.5000	1.5300	1.5000	1.5300	-0.649%	5	3,116	+20.915%
2025-09-24	1.5500	1.6200	1.5200	1.5400	+0.654%	61	3,117	+20.130%
2025-09-23	1.5100	1.6400	1.5100	1.5300	+3.378%	413	3,121	+20.915%
2025-09-22	1.4400	1.5000	1.4400	1.4800	+3.497%	6	3,247	+25.000%
2025-09-19	1.4500	1.4800	1.4100	1.4300	-6.536%	154	3,249	+29.371%
2025-09-18	1.4100	1.5300	1.4100	1.5300	+12.500%	28	3,282	+20.915%
2025-09-17	1.3500	1.3600	1.3300	1.3600	+0.741%	11	3,286	+36.029%
2025-09-16	1.3100	1.3700	1.2900	1.3500	+3.053%	36	3,292	+37.037%
2025-09-12	1.3100	1.3100	1.3100	1.3100	-2.239%	1	3,308	+41.221%
2025-09-11	1.2500	1.3400	1.2500	1.3400	+3.876%	23	3,308	+38.060%
2025-09-10	1.2500	1.2900	1.2300	1.2900	+9.322%	26	3,329	+43.411%
2025-09-09	1.2500	1.2500	1.1700	1.1800	-0.840%	29	3,311	+56.780%
2025-09-08	1.1800	1.1900	1.1500	1.1900	0.000%	9	3,292	+55.462%
2025-09-05	1.1800	1.1900	1.1200	1.1900	+3.478%	56	3,284	+55.462%
2025-09-04	1.1200	1.1700	1.1100	1.1500	0.000%	19	3,238	+60.870%
2025-09-03	1.0800	1.1600	1.0800	1.1500	0.000%	9	3,220	+60.870%
2025-09-02	1.0900	1.1600	1.0400	1.1500	-0.862%	29	3,214	+60.870%
2025-08-29	1.1700	1.1700	1.1500	1.1600	-6.452%	8	3,182	+59.483%
2025-08-28	1.2400	1.2700	1.2400	1.2400	+0.813%	3	3,182	+49.194%
2025-08-27	1.1900	1.2300	1.1600	1.2300	+2.500%	13	3,180	+50.407%
2025-08-26	1.2500	1.2800	1.2000	1.2000	-4.762%	9	3,170	+54.167%
2025-08-25	1.2300	1.2600	1.1800	1.2600	-1.563%	70	3,167	+46.825%
2025-08-22	1.1500	1.3000	1.1500	1.2800	+17.431%	23	3,231	+44.531%
2025-08-21	1.1500	1.1500	1.0900	1.0900	0.000%	15	3,213	+69.725%
2025-08-20	1.1500	1.1500	1.0900	1.0900	-9.917%	5	3,200	+69.725%
2025-08-19	1.2300	1.2800	1.1600	1.2100	-9.701%	77	3,197	+52.893%
2025-08-18	1.2000	1.3400	1.2000	1.3400	+3.876%	4	3,251	+38.060%
2025-08-15	1.2800	1.3200	1.2400	1.2900	-9.155%	136	3,248	+43.411%
2025-08-14	1.3200	1.4200	1.2500	1.4200	-2.740%	13	3,139	+30.282%
2025-08-13	1.2800	1.4600	1.2600	1.4600	+16.800%	13	3,139	+26.712%
2025-08-12	1.2100	1.3300	1.2100	1.2500	+8.696%	10	3,143	+48.000%
2025-08-11	1.2500	1.2500	1.1500	1.1500	-0.862%	16	3,139	+60.870%
2025-08-08	1.1600	1.2000	1.1500	1.1600	-5.691%	8	3,131	+59.483%
2025-08-07	1.1700	1.2300	1.1700	1.2300	+17.143%	2	3,127	+50.407%
2025-08-06	1.0900	1.0900	1.0300	1.0500	-5.405%	41	3,127	+76.190%
2025-08-05	1.1300	1.1900	1.0800	1.1100	-6.723%	20	3,088	+66.667%
2025-08-04	1.1700	1.1900	1.1500	1.1900	0.000%	4	3,075	+55.462%
2025-08-01	1.0800	1.1900	0.9000	1.1900	+8.182%	75	3,075	+55.462%
2025-07-31	1.1800	1.1900	1.0800	1.1000	-9.836%	1,063	3,087	+68.182%
2025-07-30	1.2700	1.3000	1.1700	1.2200	-2.400%	19	2,084	+51.639%
2025-07-29	1.2300	1.2500	1.2000	1.2500	+1.626%	8	2,085	+48.000%
2025-07-28	1.2300	1.2600	1.1900	1.2300	+4.237%	37	2,086	+50.407%
2025-07-25	1.1600	1.2100	1.1600	1.1800	+1.724%	114	2,099	+56.780%
2025-07-24	1.1700	1.2400	1.1600	1.1600	-4.132%	95	2,090	+59.483%
2025-07-23	1.2300	1.2400	1.1900	1.2100	-3.968%	82	2,165	+52.893%
2025-07-22	1.2900	1.3000	1.2500	1.2600	-6.667%	130	2,111	+46.825%
2025-07-21	1.3800	1.3800	1.3100	1.3500	+3.053%	63	2,103	+37.037%
2025-07-18	1.3300	1.3300	1.3100	1.3100	-2.239%	47	2,090	+41.221%
2025-07-17	1.3200	1.3800	1.3200	1.3400	-1.471%	15	2,083	+38.060%
2025-07-16	1.2000	1.3800	1.2000	1.3600	+5.426%	424	2,070	+36.029%
2025-07-15	1.2900	1.3200	1.2400	1.2900	+4.878%	62	1,967	+43.411%
2025-07-14	1.2800	1.2800	1.2100	1.2300	-1.600%	18	1,905	+50.407%
2025-07-11	1.3100	1.3300	1.2500	1.2500	-4.580%	19	1,894	+48.000%
2025-07-10	1.2900	1.3600	1.2900	1.3100	+9.167%	134	1,877	+41.221%
2025-07-09	1.3300	1.3600	1.2000	1.2000	-6.250%	163	1,854	+54.167%
2025-07-08	1.2400	1.3300	1.2400	1.2800	+6.667%	439	1,804	+44.531%
2025-07-07	1.2100	1.3000	1.2000	1.2000	-6.250%	152	1,468	+54.167%
2025-07-03	1.2600	1.3100	1.2600	1.2800	0.000%	63	1,402	+44.531%
2025-07-02	1.1600	1.2800	1.1600	1.2800	+6.667%	157	1,402	+44.531%
2025-07-01	1.2100	1.2100	1.1300	1.2000	+1.695%	18	1,387	+54.167%
2025-06-30	1.1800	1.2000	1.1500	1.1800	-2.479%	142	1,370	+56.780%
2025-06-27	1.2700	1.2700	1.1700	1.2100	+0.833%	141	1,266	+52.893%
2025-06-26	1.2400	1.2700	1.1400	1.2000	+4.348%	218	1,257	+54.167%
2025-06-25	1.1300	1.2000	1.1300	1.1500	-2.542%	44	1,209	+60.870%
2025-06-24	1.1500	1.2200	1.1500	1.1800	+5.357%	44	1,168	+56.780%
2025-06-23	1.1600	1.1600	1.1200	1.1200	-2.609%	55	1,127	+65.179%
2025-06-20	1.1500	1.1800	1.1200	1.1500	0.000%	24	1,072	+60.870%
2025-06-18	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,059	+60.870%
2025-06-17	1.1800	1.1800	1.1100	1.1100	-2.632%	20	1,059	+66.667%
2025-06-16	1.1500	1.1500	1.1200	1.1400	+5.556%	8	1,044	+62.281%
2025-06-13	1.1000	1.1000	1.0500	1.0800	-8.475%	8	1,036	+71.296%
2025-06-12	1.1200	1.1800	1.1200	1.1800	+4.425%	26	1,034	+56.780%
2025-06-11	1.1200	1.1800	1.1200	1.1300	+7.619%	29	1,010	+63.717%
2025-06-10	1.1800	1.1800	1.0500	1.0500	+7.143%	679	981	+76.190%
2025-06-09	0.9500	0.9800	0.9500	0.9800	-6.667%	49	545	+88.776%
2025-06-06	1.0500	1.0500	1.0500	1.0500	+7.143%	60	545	+76.190%
2025-06-05	1.0500	1.0500	0.9600	0.9800	0.000%	135	535	+88.776%
2025-06-04	0.9900	1.0000	0.8900	0.9800	-6.667%	30	430	+88.776%
2025-06-03	0.9200	1.0500	0.9200	1.0500	+6.061%	6	409	+76.190%
2025-06-02	0.9300	0.9900	0.9300	0.9900	+6.452%	3	406	+86.869%
2025-05-30	1.0300	1.0300	0.9300	0.9300	-9.709%	12	403	+98.925%
2025-05-29	1.0500	1.0500	1.0300	1.0300	0.000%	4	403	+79.612%
2025-05-28	1.0200	1.0300	1.0200	1.0300	+5.102%	3	399	+79.612%
2025-05-27	1.0000	1.0000	0.9700	0.9800	+13.953%	21	396	+88.776%
2025-05-23	1.0000	1.0000	0.8600	0.8600	-18.095%	182	366	+115.116%
2025-05-22	1.0500	1.0500	1.0500	1.0500	+6.061%	1	366	+76.190%
2025-05-21	1.0300	1.0300	0.9900	0.9900	-2.941%	4	365	+86.869%
2025-05-20	1.0500	1.0500	1.0200	1.0200	+2.000%	2	364	+81.373%
2025-05-19	1.0000	1.0000	1.0000	1.0000	-2.913%	1	363	+85.000%
2025-05-16	1.0300	1.0300	1.0300	1.0300	+8.421%	2	362	+79.612%
2025-05-15	1.1300	1.1300	0.9500	0.9500	-9.524%	10	361	+94.737%
2025-05-14	0.9000	1.0500	0.9000	1.0500	+8.247%	10	356	+76.190%
2025-05-13	0.8500	1.1000	0.7500	0.9700	+14.118%	684	348	+90.722%
2025-05-12	0.8500	0.8500	0.8500	0.8500	+13.333%	2	4	+117.647%
2025-05-09	0.8000	0.8000	0.7500	0.7500	-6.250%	4	3	+146.667%
2025-05-08	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	+131.250%