Dark

SOXS20270115P9
SOXS Jan 15 2027 9.00 Put (SOXS270115P00009000)
option OPRA

EOD

Jul 7, 2026

5.67-8.989%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.6700	5.6700	5.6700	5.6700	-8.989%	1	579	0.000%
2026-07-06	6.2300	6.2300	6.2300	6.2300	+0.972%	1	578	-8.989%
2026-06-26	6.1700	6.1700	6.1700	6.1700	-0.963%	4	579	-8.104%
2026-06-25	6.4500	6.4500	6.2300	6.2300	+0.972%	54	583	-8.989%
2026-06-24	6.2100	6.2100	6.1700	6.1700	-2.219%	51	581	-8.104%
2026-06-23	6.0700	6.3100	6.0700	6.3100	-4.394%	9	561	-10.143%
2026-06-22	6.6000	6.6000	6.6000	6.6000	+2.009%	5	553	-14.091%
2026-06-18	6.4700	6.4700	6.4700	6.4700	+5.546%	2	546	-12.365%
2026-06-17	6.1300	6.1300	6.1300	6.1300	+2.167%	1	546	-7.504%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+11.940%	1	546	-5.500%
2026-06-09	5.3600	5.3600	5.3600	5.3600	+5.098%	1	546	+5.784%
2026-06-05	5.3000	5.3000	5.1000	5.1000	-2.486%	10	545	+11.176%
2026-06-02	5.2300	5.2300	5.2300	5.2300	+4.183%	100	555	+8.413%
2026-06-01	5.0200	5.0200	5.0200	5.0200	-0.199%	1	504	+12.948%
2026-05-29	5.0000	5.0300	5.0000	5.0300	-0.396%	120	503	+12.724%
2026-05-28	4.8400	5.0500	4.8400	5.0500	+1.000%	4	387	+12.277%
2026-05-27	4.9300	5.0000	4.9300	5.0000	+0.604%	7	383	+13.400%
2026-05-26	4.8000	4.9700	4.8000	4.9700	+23.632%	60	378	+14.085%
2026-05-21	4.0200	4.0200	4.0200	4.0200	-1.951%	5	428	+41.045%
2026-05-20	4.0500	4.1200	4.0000	4.1000	+7.895%	324	428	+38.293%
2026-05-19	3.7800	3.8000	3.6900	3.8000	0.000%	140	543	+49.211%
2026-05-18	4.1000	4.1100	3.7700	3.8000	-5.000%	415	543	+49.211%
2026-05-15	4.2500	4.2500	4.0000	4.0000	-9.091%	3	543	+41.750%
2026-05-13	4.2500	4.4200	4.1000	4.4000	+10.831%	55	246	+28.864%
2026-05-12	4.1700	4.1700	3.9200	3.9700	-8.736%	28	246	+42.821%
2026-05-11	4.2500	4.3500	4.2500	4.3500	+8.750%	13	246	+30.345%
2026-05-08	3.8000	4.0500	3.7500	4.0000	+16.279%	217	193	+41.750%
2026-05-07	3.5000	3.5300	3.4400	3.4400	-7.027%	117	144	+64.826%
2026-05-06	3.6000	3.7000	3.6000	3.7000	+21.711%	19	27	+53.243%
2026-05-05	2.9500	3.2000	2.9500	3.0400	+14.717%	28	29	+86.513%
2026-04-30	2.7500	2.7500	2.6500	2.6500	-65.040%	6	6	+113.962%
2026-02-26	7.5800	7.5800	7.5800	7.5800	+1.067%	1	1,454	-25.198%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+3.448%	20	1,454	-24.400%
2026-02-11	7.2500	7.2500	7.2500	7.2500	+0.694%	1	1,454	-21.793%
2026-02-04	7.2500	7.2500	7.2000	7.2000	+1.551%	27	1,454	-21.250%
2026-01-06	7.5800	7.5800	7.0900	7.0900	+0.283%	798	1,454	-20.028%
2026-01-05	7.0700	7.0700	7.0700	7.0700	+6.476%	1	1,497	-19.802%
2025-12-30	7.3100	7.3100	6.6400	6.6400	+1.840%	2	1,497	-14.608%
2025-12-26	6.5200	6.5200	6.5200	6.5200	-4.118%	2	1,499	-13.037%
2025-12-24	6.8000	6.8000	6.8000	6.8000	+3.030%	1	1,498	-16.618%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+0.304%	20	1,498	-14.091%
2025-12-22	6.8400	6.8400	6.5800	6.5800	+2.813%	3	1,488	-13.830%
2025-12-19	6.4000	6.4000	6.4000	6.4000	0.000%	1	1,491	-11.406%
2025-11-07	6.4000	6.4000	6.4000	6.4000	+3.728%	10	1,491	-11.406%
2025-10-17	6.1800	6.1800	6.1700	6.1700	+2.152%	7	1,568	-8.104%
2025-10-09	6.0400	6.0400	6.0400	6.0400	-0.658%	10	1,561	-6.126%
2025-10-08	6.0000	6.0800	6.0000	6.0800	-0.328%	7	1,561	-6.743%
2025-10-06	6.1000	6.1000	6.1000	6.1000	+10.909%	15	1,556	-7.049%
2025-09-23	5.5000	5.5000	5.5000	5.5000	+8.696%	1	1,561	+3.091%
2025-09-16	5.0600	5.0600	5.0600	5.0600	+0.998%	1	1,560	+12.055%
2025-09-15	5.0100	5.0100	5.0100	5.0100	-2.718%	2	1,560	+13.174%
2025-09-11	5.1500	5.1500	5.1500	5.1500	+9.574%	2	1,561	+10.097%
2025-09-02	4.6800	4.7000	4.6800	4.7000	-6.931%	103	1,561	+20.638%
2025-08-28	5.0500	5.0500	5.0500	5.0500	+7.676%	5	1,478	+12.277%
2025-08-22	4.6900	4.6900	4.6900	4.6900	-2.292%	1	1,480	+20.896%
2025-08-21	4.8000	4.8000	4.8000	4.8000	+5.960%	5	1,480	+18.125%
2025-08-06	4.5300	4.5300	4.5300	4.5300	-3.617%	40	1,480	+25.166%
2025-07-31	4.7000	4.7000	4.7000	4.7000	-4.082%	1	1,480	+20.638%
2025-07-30	5.0300	5.0300	4.9000	4.9000	+2.083%	4	1,480	+15.714%
2025-07-23	4.7000	4.8000	4.7000	4.8000	-5.325%	22	1,480	+18.125%
2025-07-18	5.0700	5.0700	5.0700	5.0700	+0.396%	2	1,483	+11.834%
2025-07-16	4.8100	5.8500	3.1500	5.0500	+1.000%	779	1,483	+12.277%
2025-07-09	5.0000	5.0000	5.0000	5.0000	+3.950%	1	896	+13.400%
2025-07-07	4.7500	4.8100	4.7500	4.8100	+1.907%	2	895	+17.879%
2025-06-30	4.7200	4.7200	4.7200	4.7200	-2.680%	1	894	+20.127%
2025-06-27	4.9000	4.9000	4.8500	4.8500	-1.020%	17	893	+16.907%
2025-06-26	4.9000	4.9000	4.8400	4.9000	+4.255%	11	895	+15.714%
2025-06-24	4.6500	4.7000	4.6500	4.7000	+4.444%	2	888	+20.638%
2025-06-23	4.5700	4.5700	4.5000	4.5000	-2.174%	6	888	+26.000%
2025-06-16	4.5500	4.6000	4.5500	4.6000	+2.222%	28	886	+23.261%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-4.863%	4	886	+26.000%
2025-06-12	4.7300	4.7300	4.7300	4.7300	+3.050%	2	888	+19.873%
2025-06-11	4.6400	4.6400	4.5500	4.5900	+2.000%	46	886	+23.529%
2025-06-10	4.5000	4.5000	4.5000	4.5000	+4.651%	2	842	+26.000%
2025-06-09	4.2700	4.3200	4.2700	4.3000	+2.138%	203	840	+31.860%
2025-06-05	4.6500	4.6500	4.2100	4.2100	+2.683%	202	639	+34.679%
2025-06-04	4.1100	4.1400	4.1000	4.1000	+0.244%	8	437	+38.293%
2025-06-03	4.4800	4.6900	4.0900	4.0900	-0.244%	406	432	+38.631%
2025-05-13	4.0500	4.1000	3.8600	4.1000	+3.797%	18	29	+38.293%
2025-05-12	4.2000	4.2000	3.7000	3.9500	+21.538%	14	14	+43.544%
2025-05-08	2.9000	3.2500	2.9000	3.2500	+12.069%	3	4	+74.462%
2025-05-07	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	+95.517%