Dark

SOXS20270115P6
SOXS Jan 15 2027 6.00 Put (SOXS270115P00006000)
option OPRA

EOD

Jul 7, 2026

3.24-6.358%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.2400	3.2400	3.2400	3.2400	-6.358%	1	4,572	0.000%
2026-07-06	3.4600	3.4600	3.4600	3.4600	+2.367%	1	4,572	-6.358%
2026-07-02	3.5000	3.5200	3.3800	3.3800	-7.397%	16	4,566	-4.142%
2026-07-01	3.7000	3.7000	3.6500	3.6500	-4.700%	97	4,566	-11.233%
2026-06-30	3.7500	3.8300	3.7500	3.8300	+7.887%	22	4,576	-15.405%
2026-06-26	3.5700	3.6100	3.5300	3.5500	+1.429%	127	4,576	-8.732%
2026-06-24	3.6500	3.6500	3.4000	3.5000	-7.162%	7	4,472	-7.429%
2026-06-22	3.8500	3.8500	3.7700	3.7700	+1.892%	3	4,471	-14.058%
2026-06-18	3.7300	3.7900	3.7000	3.7000	+4.225%	58	4,474	-12.432%
2026-06-17	3.4400	3.5500	3.4400	3.5500	+1.429%	22	4,474	-8.732%
2026-06-16	3.6500	3.6500	3.4500	3.5000	-4.110%	13	4,474	-7.429%
2026-06-15	3.6400	3.6500	3.6000	3.6500	+4.286%	38	4,481	-11.233%
2026-06-12	3.4500	3.5000	3.2500	3.5000	+4.478%	12	4,481	-7.429%
2026-06-11	2.9100	3.3500	2.9100	3.3500	+14.334%	619	4,481	-3.284%
2026-06-10	2.9900	2.9900	2.9300	2.9300	-2.980%	31	3,973	+10.580%
2026-06-09	3.0600	3.0600	2.7700	3.0200	-1.948%	112	3,999	+7.285%
2026-06-08	2.9000	3.1000	2.9000	3.0800	+12.409%	24	3,952	+5.195%
2026-06-05	2.9900	2.9900	2.7400	2.7400	-14.375%	38	3,937	+18.248%
2026-06-04	3.1000	3.2000	3.0000	3.2000	-4.478%	185	3,917	+1.250%
2026-06-03	3.1900	3.3500	3.1900	3.3500	+8.065%	2	3,893	-3.284%
2026-06-02	2.8500	3.2000	2.8500	3.1000	+11.913%	1,450	3,893	+4.516%
2026-06-01	2.7000	2.8000	2.7000	2.7700	-3.147%	169	2,626	+16.968%
2026-05-29	2.8300	2.8600	2.6300	2.8600	+4.380%	113	2,516	+13.287%
2026-05-28	2.6700	2.7800	2.6500	2.7400	+4.580%	1,122	2,488	+18.248%
2026-05-27	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,458	+23.664%
2026-05-26	2.3300	2.7500	2.3300	2.7500	+21.145%	1,330	1,457	+17.818%
2026-05-22	2.1800	2.2700	2.1800	2.2700	+13.500%	10	435	+42.731%
2026-05-21	2.1400	2.1400	2.0000	2.0000	-3.382%	2	425	+62.000%
2026-05-20	1.9200	2.1400	1.8500	2.0700	+12.500%	207	425	+56.522%
2026-05-19	1.8000	1.9100	1.7600	1.8400	-0.541%	179	437	+76.087%
2026-05-18	1.9000	1.9000	1.8500	1.8500	-18.860%	4	437	+75.135%
2026-05-14	2.3000	2.3300	2.2800	2.2800	+2.242%	7	437	+42.105%
2026-05-13	2.1000	2.2300	2.1000	2.2300	+11.500%	3	438	+45.291%
2026-05-12	2.0300	2.0500	1.9200	2.0000	-10.314%	27	438	+62.000%
2026-05-11	2.3000	2.3000	2.1500	2.2300	+12.626%	431	438	+45.291%
2026-05-08	1.8500	2.0000	1.8500	1.9800	+17.160%	15	421	+63.636%
2026-05-07	1.6000	1.6900	1.6000	1.6900	+2.424%	11	472	+91.716%
2026-05-06	1.6300	1.7000	1.5100	1.6500	+13.014%	75	77	+96.364%
2026-05-05	1.4000	1.4600	1.4000	1.4600	-67.191%	70	70	+121.918%
2026-03-03	4.4500	4.4500	4.4500	4.4500	-0.670%	2	11,133	-27.191%
2026-03-02	4.4800	4.4800	4.4800	4.4800	-3.656%	125	11,133	-27.679%
2026-02-24	4.6400	4.6800	4.6400	4.6500	+0.649%	32	11,008	-30.323%
2026-02-23	4.6200	4.6200	4.6200	4.6200	+4.762%	20	11,040	-29.870%
2026-02-19	4.4100	4.4100	4.4100	4.4100	-0.899%	3	11,060	-26.531%
2026-02-13	4.4500	4.4500	4.4500	4.4500	-1.111%	1	11,059	-27.191%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+2.740%	2	11,059	-28.000%
2026-02-05	4.5000	4.5000	4.3800	4.3800	-2.450%	11	11,057	-26.027%
2026-02-03	4.4900	4.4900	4.4900	4.4900	-0.222%	100	11,062	-27.840%
2026-01-28	4.3500	4.5000	4.3500	4.5000	+5.882%	210	11,162	-28.000%
2026-01-26	4.4000	4.4000	4.2500	4.2500	-1.163%	2	11,162	-23.765%
2026-01-15	4.3000	4.3000	4.3000	4.3000	+3.614%	1	11,162	-24.651%
2026-01-13	4.1500	4.1500	4.1500	4.1500	-1.190%	5	11,161	-21.928%
2026-01-12	4.2500	4.2500	4.2000	4.2000	0.000%	4	11,161	-22.857%
2026-01-09	3.9000	4.2000	3.9000	4.2000	+1.449%	34	11,163	-22.857%
2026-01-06	3.8500	4.1400	3.8500	4.1400	+0.730%	8	11,164	-21.739%
2026-01-05	4.1100	4.1100	4.1100	4.1100	+6.753%	2	11,169	-21.168%
2026-01-02	4.0500	4.0500	3.8500	3.8500	-1.028%	54	11,169	-15.844%
2025-12-29	3.8900	3.8900	3.8900	3.8900	+4.290%	1	11,147	-16.710%
2025-12-16	3.7300	3.7300	3.7300	3.7300	+6.571%	10	11,148	-13.137%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-7.895%	18	11,148	-7.429%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-4.040%	4	11,166	-14.737%
2025-12-11	3.9600	3.9600	3.9600	3.9600	-1.493%	1	11,163	-18.182%
2025-12-10	4.0200	4.0200	4.0200	4.0200	+3.077%	5	11,163	-19.403%
2025-12-09	3.9000	3.9000	3.9000	3.9000	0.000%	1	11,168	-16.923%
2025-12-05	4.0000	4.0000	3.8900	3.9000	+2.632%	7	11,168	-16.923%
2025-12-04	3.8000	3.8000	3.8000	3.8000	+2.703%	1	11,168	-14.737%
2025-12-01	3.7000	3.7000	3.7000	3.7000	+2.778%	1	11,167	-12.432%
2025-11-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	11,165	-10.000%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-6.166%	1	11,165	-7.429%
2025-11-13	3.6500	3.7300	3.4500	3.7300	-4.359%	13,691	11,164	-13.137%
2025-11-12	3.5300	3.9000	3.5300	3.9000	+2.632%	62	15,624	-16.923%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-1.299%	1	15,587	-14.737%
2025-11-10	3.8500	3.8500	3.8500	3.8500	+3.217%	3	15,587	-15.844%
2025-11-07	3.8000	3.8000	3.7300	3.7300	-5.330%	4	15,588	-13.137%
2025-11-04	3.9400	3.9400	3.9400	3.9400	-2.716%	1	15,623	-17.766%
2025-11-03	3.9500	4.2500	3.9500	4.0500	+4.381%	1,682	15,623	-20.000%
2025-10-31	3.9000	3.9000	3.8600	3.8800	0.000%	318	15,623	-16.495%
2025-10-30	4.0000	4.0000	3.7600	3.8800	-0.513%	24	15,765	-16.495%
2025-10-29	3.9500	3.9500	3.9000	3.9000	-1.266%	2	15,774	-16.923%
2025-10-28	3.8600	3.9500	3.8600	3.9500	+5.898%	2	15,776	-17.975%
2025-10-27	3.8000	3.8000	3.7300	3.7300	+0.811%	7	15,778	-13.137%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+0.817%	5	15,778	-12.432%
2025-10-20	3.6700	3.6700	3.6700	3.6700	+3.966%	1	15,778	-11.717%
2025-10-15	3.5000	3.5500	3.5000	3.5300	+1.437%	13	15,778	-8.215%
2025-10-13	3.4800	3.4800	3.4800	3.4800	+2.353%	1	15,777	-6.897%
2025-10-10	3.4000	3.4000	3.4000	3.4000	0.000%	2	15,777	-4.706%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-0.585%	5	15,779	-4.706%
2025-10-08	3.3500	3.4200	3.3500	3.4200	-3.116%	7	15,779	-5.263%
2025-10-07	3.5300	3.5300	3.5300	3.5300	+2.319%	2	15,781	-8.215%
2025-10-06	3.4700	3.5000	3.4500	3.4500	+5.183%	4	15,781	-6.087%
2025-10-03	3.2800	3.2800	3.2800	3.2800	0.000%	1	15,780	-1.220%
2025-10-02	3.2000	3.2800	3.2000	3.2800	+5.806%	15	15,780	-1.220%
2025-10-01	2.9500	3.1200	2.9500	3.1000	+4.027%	20	15,790	+4.516%
2025-09-30	3.0000	3.0000	2.9700	2.9800	-1.650%	6	15,772	+8.725%
2025-09-29	3.0300	3.0300	3.0300	3.0300	+1.338%	3	15,766	+6.931%
2025-09-26	2.9900	2.9900	2.9900	2.9900	+1.356%	10	15,763	+8.361%
2025-09-25	2.9500	2.9500	2.9500	2.9500	-1.667%	5	15,753	+9.831%
2025-09-24	3.0000	3.0200	2.9000	3.0000	0.000%	13	15,748	+8.000%
2025-09-23	3.0200	3.0800	3.0000	3.0000	+1.010%	13	15,751	+8.000%
2025-09-22	3.0100	3.0100	2.9700	2.9700	+4.211%	4	15,752	+9.091%
2025-09-19	2.8500	2.8500	2.8500	2.8500	-3.390%	35	15,751	+13.684%
2025-09-18	2.8500	2.9500	2.6300	2.9500	+7.664%	44	15,751	+9.831%
2025-09-17	2.7400	2.7400	2.7400	2.7400	+1.481%	1	15,758	+18.248%
2025-09-16	2.6800	2.7200	2.6600	2.7000	+1.504%	18	15,757	+20.000%
2025-09-15	2.6300	2.6600	2.6300	2.6600	+0.377%	185	15,758	+21.805%
2025-09-12	2.6200	2.6500	2.6200	2.6500	-1.119%	137	15,575	+22.264%
2025-09-11	2.6400	2.6800	2.6400	2.6800	+3.077%	16	15,452	+20.896%
2025-09-10	2.5800	2.6000	2.5500	2.6000	+5.263%	208	15,444	+24.615%
2025-09-09	2.5500	2.5500	2.4700	2.4700	-1.594%	6	15,625	+31.174%
2025-09-08	2.4500	2.5100	2.4500	2.5100	+2.033%	3	15,625	+29.084%
2025-09-05	2.4800	2.4800	2.4000	2.4600	+2.075%	252	15,625	+31.707%
2025-09-04	2.3300	2.4300	2.3300	2.4100	+2.553%	40	15,675	+34.440%
2025-09-03	2.3500	2.3700	2.3400	2.3500	-2.893%	18	15,643	+37.872%
2025-09-02	2.3900	2.4200	2.3400	2.4200	-2.811%	62	15,645	+33.884%
2025-08-29	2.5100	2.5100	2.4800	2.4900	-3.488%	48	15,547	+30.120%
2025-08-28	2.6800	2.6800	2.5800	2.5800	-0.769%	9	15,547	+25.581%
2025-08-27	2.6100	2.6300	2.5900	2.6000	-0.763%	23	15,546	+24.615%
2025-08-26	2.6400	2.6400	2.5600	2.6200	+1.550%	7	15,526	+23.664%
2025-08-25	2.5900	2.6300	2.5600	2.5800	-4.089%	173	15,523	+25.581%
2025-08-22	2.6700	2.6900	2.6300	2.6900	+10.246%	26	15,688	+20.446%
2025-08-21	2.4500	2.4500	2.3900	2.4400	-1.613%	26	15,667	+32.787%
2025-08-20	2.4600	2.4800	2.3800	2.4800	-6.061%	60	15,644	+30.645%
2025-08-19	2.6300	2.6400	2.6300	2.6400	-4.348%	165	15,604	+22.727%
2025-08-18	2.7600	2.7600	2.7600	2.7600	+6.154%	1	15,539	+17.391%
2025-08-15	2.6400	2.6900	2.5800	2.6000	-1.887%	5	15,539	+24.615%
2025-08-14	2.6300	2.7100	2.6300	2.6500	-3.285%	4	15,541	+22.264%
2025-08-13	2.7200	2.7400	2.6500	2.7400	+6.615%	59	15,540	+18.248%
2025-08-12	2.5100	2.6000	2.5100	2.5700	+7.083%	30	15,513	+26.070%
2025-08-11	2.4700	2.5200	2.4000	2.4000	+4.348%	46	15,488	+35.000%
2025-08-06	2.2700	2.3400	2.2700	2.3000	-2.542%	41	15,470	+40.870%
2025-08-05	2.3600	2.3600	2.3600	2.3600	-3.673%	2	15,439	+37.288%
2025-08-04	2.4400	2.4500	2.4300	2.4500	+2.083%	23	15,439	+32.245%
2025-07-31	2.4500	2.4800	2.4000	2.4000	-8.046%	613	15,417	+35.000%
2025-07-30	2.6100	2.6100	2.6100	2.6100	+1.953%	1	14,973	+24.138%
2025-07-29	2.6000	2.6000	2.5600	2.5600	+0.392%	21	14,974	+26.563%
2025-07-28	2.5500	2.5500	2.5500	2.5500	+4.508%	4	14,973	+27.059%
2025-07-25	2.4500	2.4500	2.4200	2.4400	-1.613%	68	14,973	+32.787%
2025-07-24	2.4500	2.5500	2.4500	2.4800	-0.800%	103	14,973	+30.645%
2025-07-23	2.4800	2.5200	2.4800	2.5000	-3.846%	77	14,872	+29.600%
2025-07-22	2.7300	2.7300	2.5200	2.6000	-4.412%	366	14,797	+24.615%
2025-07-21	2.7800	2.7800	2.6900	2.7200	+0.369%	19	15,058	+19.118%
2025-07-18	2.7100	2.7100	2.7100	2.7100	-1.095%	30	15,071	+19.557%
2025-07-17	2.7300	2.7400	2.7300	2.7400	-4.530%	4	15,096	+18.248%
2025-07-16	2.5700	2.8700	2.4600	2.8700	+2.500%	5,851	15,097	+12.892%
2025-07-15	2.6900	2.8000	2.6400	2.8000	+13.821%	6,275	9,676	+15.714%
2025-07-14	2.4600	2.4600	2.4600	2.4600	-5.385%	1	4,082	+31.707%
2025-07-11	2.6000	2.7000	2.6000	2.6000	-3.704%	11	4,082	+24.615%
2025-07-10	2.6800	2.7000	2.6000	2.7000	+2.273%	14	4,081	+20.000%
2025-07-09	2.6500	2.6800	2.5500	2.6400	-0.377%	94	4,366	+22.727%
2025-07-08	2.5800	2.6800	2.5400	2.6500	+6.000%	556	4,364	+22.264%
2025-07-07	2.4900	2.5300	2.4900	2.5000	-4.580%	59	4,664	+29.600%
2025-07-03	2.6100	2.6200	2.6100	2.6200	-0.380%	22	4,741	+23.664%
2025-07-02	2.4000	2.6300	2.4000	2.6300	+5.200%	40	4,741	+23.194%
2025-07-01	2.5000	2.5300	2.4300	2.5000	+3.306%	797	4,776	+29.600%
2025-06-30	2.5000	2.5000	2.4200	2.4200	-4.724%	23	4,851	+33.884%
2025-06-27	2.5500	2.5900	2.5200	2.5400	+1.600%	107	4,850	+27.559%
2025-06-26	2.5300	2.5400	1.7800	2.5000	+0.402%	24	4,828	+29.600%
2025-06-25	2.4700	2.4900	2.4700	2.4900	+0.810%	11	4,815	+30.120%
2025-06-24	2.3100	2.5000	2.3100	2.4700	+5.556%	15	4,806	+31.174%
2025-06-23	2.3000	2.3500	2.3000	2.3400	+2.183%	34	4,805	+38.462%
2025-06-18	2.4000	2.4000	2.2900	2.2900	-3.376%	202	4,771	+41.485%
2025-06-17	2.4400	2.4700	2.3700	2.3700	-0.837%	209	4,771	+36.709%
2025-06-16	2.4100	2.4100	2.3500	2.3900	+7.175%	29	4,677	+35.565%
2025-06-13	2.3800	2.4000	2.2100	2.2300	-7.083%	3,098	4,693	+45.291%
2025-06-12	2.2400	2.4700	2.2400	2.4000	0.000%	224	4,257	+35.000%
2025-06-11	2.4500	2.5100	2.3500	2.4000	+3.004%	1,389	4,201	+35.000%
2025-06-10	2.3300	2.3800	2.3100	2.3300	+5.909%	600	2,976	+39.056%
2025-06-09	2.1900	2.2000	2.0800	2.2000	+2.326%	890	2,649	+47.273%
2025-06-06	2.1500	2.2300	2.1300	2.1500	+7.500%	1,486	2,209	+50.698%
2025-06-05	2.1500	2.1600	2.0000	2.0000	-3.846%	3,160	1,847	+62.000%
2025-06-04	2.0400	2.1500	2.0400	2.0800	+1.961%	150	566	+55.769%
2025-06-03	2.0500	2.1500	1.9900	2.0400	+0.990%	1,334	587	+58.824%
2025-06-02	2.0300	2.1000	1.9800	2.0200	+2.020%	1,652	887	+60.396%
2025-05-30	2.0500	2.1400	1.9700	1.9800	-5.714%	74	173	+63.636%
2025-05-29	2.1000	2.1000	2.0500	2.1000	-1.408%	24	149	+54.286%
2025-05-28	2.1500	2.1500	2.1300	2.1300	+1.429%	4	145	+52.113%
2025-05-27	2.1300	2.1300	2.0800	2.1000	+7.143%	104	141	+54.286%
2025-05-23	1.9600	1.9600	1.9600	1.9600	-4.390%	2	36	+65.306%
2025-05-22	2.0500	2.0500	2.0500	2.0500	0.000%	1	36	+58.049%
2025-05-21	2.2000	2.2000	2.0500	2.0500	-2.381%	3	35	+58.049%
2025-05-19	2.1000	2.1000	2.1000	2.1000	+2.941%	1	33	+54.286%
2025-05-16	2.1300	2.1300	2.0200	2.0400	+2.000%	168	32	+58.824%
2025-05-15	2.2000	2.2000	2.0000	2.0000	-9.091%	8	22	+62.000%
2025-05-14	2.2000	2.2000	2.2000	2.2000	0.000%	2	14	+47.273%
2025-05-13	1.8000	2.2000	1.8000	2.2000	+25.714%	12	12	+47.273%
2025-05-12	1.9000	1.9000	1.7500	1.7500	+16.667%	2	3	+85.143%
2025-05-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+116.000%