Dark

SOXS20270115P7
SOXS Jan 15 2027 7.00 Put (SOXS270115P00007000)
option OPRA

EOD

Jul 7, 2026

4.00-9.297%(-0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.0000	4.0000	4.0000	4.0000	-9.297%	4	730	0.000%
2026-07-06	4.4100	4.4100	4.4100	4.4100	+5.000%	1	729	-9.297%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-10.448%	28	704	-4.762%
2026-06-30	4.6900	4.6900	4.6900	4.6900	+4.454%	2	704	-14.712%
2026-06-24	4.4900	4.4900	4.4900	4.4900	-0.222%	19	705	-10.913%
2026-06-23	4.6200	4.6200	4.5000	4.5000	-4.255%	10	724	-11.111%
2026-06-18	4.6700	4.7000	4.6700	4.7000	+5.618%	4	745	-14.894%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+5.952%	20	745	-10.112%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-6.667%	1	745	-4.762%
2026-06-15	4.4500	4.5000	4.4500	4.5000	+15.681%	7	739	-11.111%
2026-06-11	3.9000	3.9000	3.8900	3.8900	+3.733%	100	739	+2.828%
2026-06-10	3.7000	3.7500	3.7000	3.7500	0.000%	5	739	+6.667%
2026-06-09	3.6900	3.7500	3.5200	3.7500	+0.267%	108	734	+6.667%
2026-06-08	3.7400	3.7400	3.7400	3.7400	+7.471%	6	719	+6.952%
2026-06-05	3.8100	3.8100	3.4800	3.4800	-13.433%	57	719	+14.943%
2026-06-04	3.9000	4.0200	3.8300	4.0200	-0.741%	24	700	-0.498%
2026-06-03	3.8500	4.1000	3.8500	4.0500	+5.744%	22	702	-1.235%
2026-06-02	3.8000	3.8300	3.7700	3.8300	+8.807%	103	696	+4.439%
2026-06-01	3.3900	3.5500	3.3900	3.5200	+4.142%	14	594	+13.636%
2026-05-29	3.4300	3.4300	3.3800	3.3800	-3.429%	60	589	+18.343%
2026-05-28	3.3600	3.5000	3.3600	3.5000	+4.478%	2	589	+14.286%
2026-05-27	3.5500	3.5500	3.3400	3.3500	-2.899%	189	588	+19.403%
2026-05-26	3.1500	3.4500	3.1500	3.4500	+17.347%	27	553	+15.942%
2026-05-22	2.7800	3.0000	2.7500	2.9400	+8.889%	588	542	+36.054%
2026-05-21	2.7300	2.7300	2.6900	2.7000	+0.746%	5	262	+48.148%
2026-05-20	2.5900	2.7100	2.5900	2.6800	+6.349%	232	262	+49.254%
2026-05-19	2.4500	2.6900	2.3100	2.5200	+2.857%	85	292	+58.730%
2026-05-18	2.6700	2.7500	2.4500	2.4500	-17.508%	268	292	+63.265%
2026-05-14	2.9300	3.0000	2.8700	2.9700	+1.365%	64	292	+34.680%
2026-05-13	2.9000	2.9800	2.8500	2.9300	+7.326%	334	300	+36.519%
2026-05-12	2.7800	2.8000	2.5400	2.7300	-5.862%	385	300	+46.520%
2026-05-11	2.7000	2.9200	2.6800	2.9000	+17.409%	410	300	+37.931%
2026-05-08	2.4000	2.5700	2.4000	2.4700	+11.261%	203	289	+61.943%
2026-05-07	2.2500	2.2500	2.1000	2.2200	-3.478%	15	170	+80.180%
2026-05-06	2.2100	2.3000	2.0900	2.3000	+17.347%	93	167	+73.913%
2026-05-05	1.7000	2.0100	1.7000	1.9600	+22.500%	164	149	+104.082%
2026-05-01	1.6000	1.6000	1.6000	1.6000	+3.226%	20	20	+150.000%
2026-04-29	1.0000	1.6000	1.0000	1.5500	-74.167%	22	20	+158.065%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+7.720%	1	3,001	-33.333%
2026-02-27	5.5700	5.5700	5.5700	5.5700	+0.542%	97	3,002	-28.187%
2026-02-20	5.5400	5.5400	5.5400	5.5400	+4.528%	2	3,002	-27.798%
2026-02-04	5.3500	5.4000	5.3000	5.3000	-0.935%	53	3,004	-24.528%
2026-01-30	5.3500	5.3500	5.3500	5.3500	-1.835%	100	3,026	-25.234%
2026-01-29	5.4500	5.4500	5.4500	5.4500	-1.268%	5	3,026	-26.606%
2026-01-28	5.4500	5.5200	5.4500	5.5200	+2.033%	137	3,021	-27.536%
2026-01-27	5.3000	5.4200	5.3000	5.4100	+2.075%	44	2,894	-26.063%
2026-01-20	5.4100	5.4100	5.2500	5.3000	+1.727%	4	2,870	-24.528%
2026-01-12	5.2100	5.2100	5.2100	5.2100	-2.068%	2	2,872	-23.225%
2026-01-06	5.1500	5.3200	5.1500	5.3200	+11.530%	7	2,874	-24.812%
2026-01-02	5.1500	5.1500	4.7700	4.7700	+2.802%	7	2,875	-16.143%
2025-12-24	4.6400	4.6400	4.6400	4.6400	-9.903%	2	2,876	-13.793%
2025-12-23	5.1500	5.1500	5.1500	5.1500	+8.650%	40	2,876	-22.330%
2025-12-22	4.7400	4.7400	4.7400	4.7400	+3.043%	1	2,876	-15.612%
2025-12-12	4.6000	4.6000	4.6000	4.6000	-5.738%	1	2,876	-13.043%
2025-12-11	4.8600	4.9000	4.8600	4.8800	+3.830%	3	2,876	-18.033%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+14.634%	2	2,877	-14.894%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-5.093%	6	2,878	-2.439%
2025-11-24	4.3200	4.3200	4.3200	4.3200	+1.647%	1	2,872	-7.407%
2025-11-19	4.3200	4.3200	4.2500	4.2500	+0.950%	3	2,873	-5.882%
2025-11-18	4.2100	4.2100	4.2100	4.2100	-3.218%	1	2,872	-4.988%
2025-11-17	4.3500	4.3500	4.3500	4.3500	-3.548%	1	2,871	-8.046%
2025-11-12	4.5200	4.5200	4.5100	4.5100	-5.451%	10	2,872	-11.308%
2025-11-10	4.7700	4.7700	4.7700	4.7700	+1.059%	2	2,867	-16.143%
2025-11-05	4.2000	4.7200	4.2000	4.7200	-2.075%	11	3,071	-15.254%
2025-11-03	4.8200	4.8200	4.8200	4.8200	+1.261%	10	3,072	-17.012%
2025-10-31	4.8000	4.8100	4.7400	4.7600	+1.709%	402	3,072	-15.966%
2025-10-30	4.7000	4.7600	4.6800	4.6800	-0.213%	3	3,105	-14.530%
2025-10-29	4.8000	4.9000	4.6900	4.6900	+0.428%	84	3,107	-14.712%
2025-10-24	4.6700	4.6700	4.6700	4.6700	+4.944%	1	5,593	-14.347%
2025-10-23	4.4500	4.4500	4.4500	4.4500	+3.730%	1	5,594	-10.112%
2025-10-22	4.3600	4.4000	4.2900	4.2900	-2.941%	10	5,594	-6.760%
2025-10-16	4.4200	4.4200	4.4200	4.4200	+5.238%	2	5,584	-9.502%
2025-10-10	4.3500	4.3500	4.1500	4.2000	-2.326%	25	5,586	-4.762%
2025-10-08	4.2000	4.3000	4.2000	4.3000	-0.693%	104	5,572	-6.977%
2025-10-06	4.4000	4.4000	4.2500	4.3300	+5.610%	11	5,595	-7.621%
2025-10-03	4.1500	4.1500	4.1000	4.1000	-0.726%	8	5,600	-2.439%
2025-10-02	4.1000	4.1300	4.1000	4.1300	+5.897%	4	5,595	-3.148%
2025-10-01	3.8000	3.9100	3.8000	3.9000	+4.000%	33	5,595	+2.564%
2025-09-30	3.7500	3.7500	3.7500	3.7500	-2.597%	1	5,589	+6.667%
2025-09-29	3.8500	3.8500	3.8500	3.8500	+2.667%	10	5,588	+3.896%
2025-09-26	3.8300	3.8300	3.7500	3.7500	-1.055%	9	5,588	+6.667%
2025-09-24	3.7900	3.7900	3.7900	3.7900	+1.337%	5	5,582	+5.541%
2025-09-19	3.7400	3.7400	3.7400	3.7400	-0.267%	10	5,577	+6.952%
2025-09-18	3.6000	3.8500	3.6000	3.7500	+6.534%	32	5,567	+6.667%
2025-09-17	3.5400	3.5400	3.5000	3.5200	+0.571%	17	5,569	+13.636%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+2.339%	1	5,556	+14.286%
2025-09-12	3.4000	3.4300	3.4000	3.4200	+0.588%	33	5,555	+16.959%
2025-09-11	3.4000	3.4000	3.4000	3.4000	+1.493%	14	5,522	+17.647%
2025-09-10	3.3500	3.3500	3.3100	3.3500	+4.688%	266	5,522	+19.403%
2025-09-09	3.2000	3.2000	3.2000	3.2000	-1.538%	28	5,662	+25.000%
2025-09-08	3.2300	3.2500	3.2300	3.2500	+4.839%	13	5,651	+23.077%
2025-09-04	3.0500	3.1500	3.0500	3.1000	0.000%	104	5,643	+29.032%
2025-09-03	3.0800	3.1000	3.0800	3.1000	-1.587%	105	5,623	+29.032%
2025-09-02	3.1500	3.1500	3.1000	3.1500	-3.077%	40	5,518	+26.984%
2025-08-29	3.2600	3.2600	3.2400	3.2500	-2.985%	22	5,458	+23.077%
2025-08-27	3.3500	3.3500	3.3500	3.3500	0.000%	1	5,458	+19.403%
2025-08-25	3.4000	3.4000	3.2800	3.3500	-1.471%	164	5,457	+19.403%
2025-08-22	3.4000	3.4500	3.4000	3.4000	+6.918%	4	5,296	+17.647%
2025-08-21	3.2200	3.2200	3.1800	3.1800	-0.625%	20	5,292	+25.786%
2025-08-20	3.1200	3.2500	3.1200	3.2000	-5.605%	49	5,272	+25.000%
2025-08-19	3.3900	3.3900	3.3900	3.3900	+0.593%	1	5,230	+17.994%
2025-08-15	3.3800	3.3800	3.3700	3.3700	-3.714%	4	5,230	+18.694%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+1.449%	10	5,227	+14.286%
2025-08-13	3.4800	3.4800	3.4500	3.4500	-1.146%	31	5,217	+15.942%
2025-08-12	3.2400	3.4900	3.2400	3.4900	+7.385%	32	5,187	+14.613%
2025-08-11	3.2500	3.2500	3.2500	3.2500	+2.201%	10	5,157	+23.077%
2025-08-08	3.2000	3.2500	3.1800	3.1800	+2.581%	11	5,147	+25.786%
2025-08-07	3.1700	3.1700	3.1000	3.1000	+1.974%	6	5,137	+29.032%
2025-08-06	3.0200	3.0400	2.9300	3.0400	-4.403%	74	5,138	+31.579%
2025-08-04	3.1500	3.2000	3.1500	3.1800	+2.251%	75	5,077	+25.786%
2025-08-01	3.0600	3.4100	2.7800	3.1100	-0.639%	71	5,002	+28.617%
2025-07-31	3.2000	3.2000	3.1000	3.1300	-5.723%	453	4,999	+27.796%
2025-07-30	3.4000	3.6500	3.3200	3.3200	+0.606%	112	4,655	+20.482%
2025-07-29	3.3100	3.3300	3.3000	3.3000	+0.917%	23	4,563	+21.212%
2025-07-28	3.3500	3.3500	3.2700	3.2700	+2.830%	23	4,563	+22.324%
2025-07-25	3.1700	3.1800	3.1700	3.1800	-0.625%	34	4,540	+25.786%
2025-07-24	3.2000	3.2000	3.2000	3.2000	-1.538%	10	4,540	+25.000%
2025-07-23	3.2000	3.2500	3.2000	3.2500	-1.515%	84	4,538	+23.077%
2025-07-22	3.3000	3.3500	3.3000	3.3000	-6.516%	4	4,540	+21.212%
2025-07-21	3.4900	3.5300	3.4600	3.5300	+3.824%	106	4,539	+13.314%
2025-07-18	3.4500	3.5000	3.4000	3.4000	-6.849%	132	4,435	+17.647%
2025-07-16	3.2500	3.6500	3.2500	3.6500	+8.955%	3,463	4,306	+9.589%
2025-07-15	3.5800	3.5800	3.3500	3.3500	+3.077%	30	865	+19.403%
2025-07-14	3.2000	3.3300	3.2000	3.2500	-2.985%	754	839	+23.077%
2025-07-11	3.4000	3.4000	3.3500	3.3500	+1.515%	8	114	+19.403%
2025-07-09	3.3400	3.3400	3.3000	3.3000	+6.452%	13	107	+21.212%
2025-07-08	3.3000	3.4500	3.1000	3.1000	-6.061%	40	94	+29.032%
2025-07-07	3.3000	3.3000	3.3000	3.3000	-3.509%	10	94	+21.212%
2025-07-02	3.3400	3.4200	3.3400	3.4200	+6.875%	10	94	+16.959%
2025-06-30	3.2000	3.2000	3.2000	3.2000	-1.538%	3	84	+25.000%
2025-06-27	3.3400	3.4000	3.2500	3.2500	0.000%	40	82	+23.077%
2025-06-26	3.0500	3.3000	3.0200	3.2500	+2.201%	18	57	+23.077%
2025-06-24	3.2000	3.2000	3.1800	3.1800	+3.922%	27	42	+25.786%
2025-06-23	3.0500	3.0600	3.0500	3.0600	-2.857%	5	16	+30.719%
2025-06-05	3.1500	3.1500	3.1500	3.1500	+12.903%	1	16	+26.984%
2025-06-04	2.8000	2.8000	2.7100	2.7900	+3.333%	8	16	+43.369%
2025-05-29	2.7000	2.7000	2.7000	2.7000	+0.372%	1	10	+48.148%
2025-05-27	2.8000	2.8000	2.6900	2.6900	+2.672%	2	11	+48.699%
2025-05-19	2.6200	2.6200	2.6200	2.6200	-6.429%	1	11	+52.672%
2025-05-14	2.8900	2.8900	2.8000	2.8000	+15.702%	3	11	+42.857%
2025-05-13	2.6000	2.7500	2.4200	2.4200	-7.280%	4	9	+65.289%
2025-05-12	2.4600	2.6100	2.3000	2.6100	+29.851%	3	6	+53.257%
2025-05-08	2.0100	2.0100	2.0100	2.0100	0.000%	4	4	+99.005%