Dark

SOXS20270115P8
SOXS Jan 15 2027 8.00 Put (SOXS270115P00008000)
option OPRA

EOD

Jul 7, 2026

4.85-5.273%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.8500	4.8500	4.8500	4.8500	-5.273%	2	365	0.000%
2026-07-02	5.1500	5.3300	5.1200	5.1200	+2.400%	5	371	-5.273%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-5.123%	15	371	-3.000%
2026-06-26	5.2700	5.2700	5.2700	5.2700	-2.588%	4	386	-7.970%
2026-06-25	5.4100	5.4100	5.4100	5.4100	-0.734%	1	386	-10.351%
2026-06-23	5.4500	5.4500	5.4500	5.4500	-2.154%	1	385	-11.009%
2026-06-18	5.4000	5.5700	5.4000	5.5700	+4.112%	3	414	-12.926%
2026-06-17	5.3500	5.3500	5.3500	5.3500	-0.372%	30	414	-9.346%
2026-06-16	5.3700	5.3700	5.3700	5.3700	+0.374%	3	414	-9.683%
2026-06-15	5.3500	5.3500	5.3500	5.3500	+17.582%	11	428	-9.346%
2026-06-11	4.5500	4.5500	4.5500	4.5500	+2.477%	100	428	+6.593%
2026-06-10	4.5700	4.5700	4.4400	4.4400	-1.987%	5	428	+9.234%
2026-06-09	4.5300	4.5300	4.5300	4.5300	+5.349%	100	427	+7.064%
2026-06-05	4.6500	4.6500	4.2500	4.3000	-9.474%	25	427	+12.791%
2026-06-04	4.8000	4.8000	4.7500	4.7500	+8.447%	6	426	+2.105%
2026-06-02	4.3800	4.3800	4.3800	4.3800	+2.336%	100	432	+10.731%
2026-06-01	4.2800	4.2800	4.2800	4.2800	+0.706%	1	432	+13.318%
2026-05-29	4.2700	4.2700	4.2500	4.2500	-0.468%	3	431	+14.118%
2026-05-28	4.1000	4.2700	4.0000	4.2700	+3.893%	34	431	+13.583%
2026-05-27	4.1000	4.1100	4.1000	4.1100	-2.375%	42	414	+18.005%
2026-05-26	3.9000	4.2100	3.9000	4.2100	+14.092%	44	387	+15.202%
2026-05-22	3.6000	3.6900	3.6000	3.6900	+8.529%	11	377	+31.436%
2026-05-21	3.3300	3.4000	3.3300	3.4000	+3.030%	3	376	+42.647%
2026-05-20	3.3500	3.4500	3.3000	3.3000	+8.197%	284	376	+46.970%
2026-05-19	3.1000	3.2000	3.0500	3.0500	-1.294%	72	511	+59.016%
2026-05-18	3.0500	3.4000	3.0500	3.0900	-9.118%	387	511	+56.958%
2026-05-15	3.4800	3.4800	3.4000	3.4000	-9.333%	7	511	+42.647%
2026-05-14	3.6800	3.7500	3.6000	3.7500	+1.351%	154	424	+29.333%
2026-05-13	3.4000	3.7000	3.4000	3.7000	+10.448%	121	316	+31.081%
2026-05-12	3.4900	3.5000	3.2000	3.3500	-5.634%	145	316	+44.776%
2026-05-11	3.5000	3.6000	3.3000	3.5500	+8.563%	25	316	+36.620%
2026-05-08	3.0000	3.3000	3.0000	3.2700	+17.204%	178	351	+48.318%
2026-05-07	2.9000	2.9500	2.7900	2.7900	-6.376%	114	350	+73.835%
2026-05-06	2.8600	3.0000	2.7500	2.9800	+16.406%	137	203	+62.752%
2026-05-05	2.3000	2.5600	2.3000	2.5600	+21.905%	36	132	+89.453%
2026-05-04	2.0800	2.1300	2.0000	2.1000	-1.408%	31	104	+130.952%
2026-05-01	2.2700	2.2700	2.1300	2.1300	-0.930%	75	25	+127.700%
2026-04-30	2.1500	2.1500	1.9500	2.1500	+8.586%	5	25	+125.581%
2026-04-29	1.9500	1.9800	1.9500	1.9800	+1.538%	9	21	+144.949%
2026-04-28	1.8900	1.9500	1.8900	1.9500	-69.048%	11	11	+148.718%
2026-03-03	6.3000	6.3000	6.3000	6.3000	0.000%	3	1,349	-23.016%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+1.613%	22	1,349	-23.016%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-0.800%	5	1,349	-21.774%
2026-01-15	6.3100	6.3300	6.2500	6.2500	-1.575%	105	1,349	-22.400%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+5.833%	2	1,444	-23.622%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+6.572%	3	1,446	-19.167%
2026-01-06	5.6300	5.6300	5.6300	5.6300	-8.900%	1	1,446	-13.854%
2026-01-05	6.1800	6.1800	6.1800	6.1800	+3.000%	1	1,448	-21.521%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-5.063%	3	1,448	-19.167%
2025-12-31	6.3200	6.3200	6.3200	6.3200	+13.059%	5	1,448	-23.259%
2025-12-29	5.5900	5.5900	5.5900	5.5900	-1.930%	10	1,448	-13.238%
2025-12-23	5.7000	5.7000	5.7000	5.7000	+8.987%	20	1,438	-14.912%
2025-12-22	5.2300	5.2300	5.2300	5.2300	-4.562%	100	1,458	-7.266%
2025-12-17	5.4400	5.4800	5.4400	5.4800	+7.451%	6	1,368	-11.496%
2025-11-13	5.3000	5.3500	5.0000	5.1000	-12.371%	3,143	1,374	-4.902%
2025-11-12	5.3700	5.8200	5.3700	5.8200	+3.929%	53	3,437	-16.667%
2025-11-04	5.6000	5.6000	5.6000	5.6000	-1.754%	1	3,468	-13.393%
2025-10-29	5.5000	5.7000	5.5000	5.7000	+12.426%	25	3,468	-14.912%
2025-10-24	5.0700	5.0700	5.0700	5.0700	-4.340%	1	3,468	-4.339%
2025-10-21	5.3000	5.3000	5.3000	5.3000	+3.922%	1	3,468	-8.491%
2025-10-15	5.1000	5.1000	5.1000	5.1000	-1.923%	6	3,468	-4.902%
2025-10-13	5.2000	5.2000	5.2000	5.2000	+4.000%	1	3,462	-6.731%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-2.913%	51	3,463	-3.000%
2025-10-08	5.1500	5.1500	5.1500	5.1500	-0.962%	10	3,513	-5.825%
2025-10-06	5.2000	5.2000	5.2000	5.2000	+4.000%	2	3,513	-6.731%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+7.527%	1	3,513	-3.000%
2025-09-30	4.6500	4.7500	4.6300	4.6500	0.000%	76	3,512	+4.301%
2025-09-26	4.6000	4.6500	4.6000	4.6500	-0.853%	50	3,570	+4.301%
2025-09-23	4.6900	4.6900	4.6900	4.6900	+3.077%	1	3,520	+3.412%
2025-09-18	4.1000	4.5500	4.1000	4.5500	+5.814%	20	3,520	+6.593%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+1.176%	6	3,539	+12.791%
2025-09-15	4.2500	4.2500	4.2500	4.2500	+0.711%	10	3,539	+14.118%
2025-09-12	4.2300	4.2300	4.2200	4.2200	+1.687%	103	3,539	+14.929%
2025-09-10	4.1700	4.1700	4.1500	4.1500	+4.534%	75	3,536	+16.867%
2025-09-09	4.0000	4.0000	3.9700	3.9700	+1.276%	15	3,461	+22.166%
2025-09-05	3.9200	3.9200	3.9200	3.9200	+3.158%	1	3,446	+23.724%
2025-09-03	3.8000	3.8000	3.8000	3.8000	-2.564%	3	3,446	+27.632%
2025-09-02	3.8500	3.9000	3.8500	3.9000	-2.985%	27	3,446	+24.359%
2025-08-29	4.0200	4.0200	4.0200	4.0200	+0.500%	5	3,441	+20.647%
2025-08-20	3.9500	4.0000	3.9500	4.0000	-2.439%	3	3,441	+21.250%
2025-08-19	4.2000	4.2000	4.1000	4.1000	-4.651%	25	3,439	+18.293%
2025-08-13	4.3000	4.3000	4.3000	4.3000	+4.878%	22	3,444	+12.791%
2025-08-12	4.1000	4.1000	4.1000	4.1000	+2.500%	100	3,422	+18.293%
2025-08-08	4.0000	4.0000	4.0000	4.0000	+1.266%	5	3,422	+21.250%
2025-08-07	3.9500	3.9500	3.9500	3.9500	+5.333%	4	3,417	+22.785%
2025-08-06	3.7300	3.7500	3.7300	3.7500	-1.316%	37	3,413	+29.333%
2025-08-05	3.8500	3.8500	3.8000	3.8000	-2.564%	35	3,413	+27.632%
2025-08-04	3.9000	3.9000	3.9000	3.9000	+2.632%	1	3,413	+24.359%
2025-08-01	3.8000	3.8000	3.8000	3.8000	-1.299%	1	3,412	+27.632%
2025-07-31	3.8500	3.8500	3.8500	3.8500	-6.326%	2	3,411	+25.974%
2025-07-28	4.1100	4.1100	4.1100	4.1100	+4.051%	3	3,411	+18.005%
2025-07-25	3.9500	3.9500	3.9500	3.9500	-1.250%	2	3,411	+22.785%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-8.046%	5	3,411	+21.250%
2025-07-21	4.3500	4.3500	4.3500	4.3500	+3.081%	1	3,411	+11.494%
2025-07-18	4.2200	4.2200	4.2200	4.2200	+0.476%	2	3,411	+14.929%
2025-07-17	4.2000	4.2000	4.2000	4.2000	-1.176%	2	3,411	+15.476%
2025-07-16	4.1000	4.9800	3.9500	4.2500	+3.659%	1,857	3,411	+14.118%
2025-07-14	4.0500	4.1000	4.0500	4.1000	+2.500%	10	1,568	+18.293%
2025-07-11	4.1800	4.1800	4.0000	4.0000	-5.882%	2	1,563	+21.250%
2025-07-09	4.2500	4.2500	4.2500	4.2500	+3.659%	20	1,563	+14.118%
2025-07-08	4.1000	4.1000	4.1000	4.1000	+2.757%	1	1,563	+18.293%
2025-07-07	4.1500	4.1500	3.9900	3.9900	-2.683%	713	1,563	+21.554%
2025-07-03	4.1300	4.1300	4.1000	4.1000	-2.148%	5	858	+18.293%
2025-07-02	4.1900	4.1900	4.1900	4.1900	+4.489%	72	858	+15.752%
2025-07-01	3.9400	4.0100	3.9400	4.0100	+2.821%	625	807	+20.948%
2025-06-30	3.9000	3.9000	3.9000	3.9000	-3.941%	1	182	+24.359%
2025-06-27	4.0000	4.0600	4.0000	4.0600	-3.333%	7	182	+19.458%
2025-06-26	3.9000	4.2000	3.9000	4.2000	+7.692%	8	177	+15.476%
2025-06-25	3.9000	4.0000	3.9000	3.9000	-1.515%	20	177	+24.359%
2025-06-24	3.8600	3.9600	3.8500	3.9600	+4.211%	11	176	+22.475%
2025-06-23	3.8000	3.8000	3.8000	3.8000	-1.042%	1	181	+27.632%
2025-06-17	3.8400	3.8400	3.8400	3.8400	-0.260%	1	180	+26.302%
2025-06-16	3.8500	3.8500	3.8500	3.8500	-0.773%	1	180	+25.974%
2025-06-13	3.8800	3.8800	3.8800	3.8800	+4.021%	2	180	+25.000%
2025-06-10	3.6000	3.7900	3.6000	3.7300	+3.611%	5	179	+30.027%
2025-06-09	3.6000	3.6000	3.6000	3.6000	+3.448%	19	180	+34.722%
2025-06-05	3.5300	3.5400	3.4600	3.4800	+6.748%	103	161	+39.368%
2025-06-03	3.2600	3.2600	3.2600	3.2600	-2.687%	2	59	+48.773%
2025-05-29	3.3500	3.3500	3.3500	3.3500	-2.899%	1	59	+44.776%
2025-05-27	3.3500	3.4500	3.3200	3.4500	+4.545%	22	60	+40.580%
2025-05-20	3.3000	3.3000	3.3000	3.3000	-4.348%	1	40	+46.970%
2025-05-19	2.5600	3.6100	2.5600	3.4500	-1.429%	19	41	+40.580%
2025-05-14	3.5000	3.5000	3.5000	3.5000	+3.245%	1	26	+38.571%
2025-05-13	3.4000	3.4000	3.3900	3.3900	+8.654%	2	25	+43.068%
2025-05-12	3.1000	3.2000	3.1000	3.1200	+17.736%	3	23	+55.449%
2025-05-09	2.6500	2.7000	2.5900	2.6500	+3.113%	18	21	+83.019%
2025-05-08	2.5000	2.6500	2.5000	2.5700	+2.800%	10	12	+88.716%
2025-05-06	2.7000	2.7000	2.5000	2.5000	0.000%	3	3	+94.000%