Dark

SOXX20270115P200
SOXX Jan 15 2027 200.00 Put (SOXX270115P00200000)
option OPRA

EOD

Jun 26, 2026

2.90+0.346%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.9000	2.9000	2.9000	2.9000	+0.346%	1	2,505	0.000%
2026-06-24	2.8900	2.8900	2.8900	2.8900	+12.016%	1	2,504	+0.346%
2026-06-23	2.8000	2.8000	2.5800	2.5800	+17.273%	5	2,505	+12.403%
2026-06-22	2.6000	2.6000	2.2000	2.2000	-12.000%	7	2,501	+31.818%
2026-06-18	2.5000	2.5000	2.5000	2.5000	+6.383%	3	2,498	+16.000%
2026-06-15	2.4000	2.4000	2.3500	2.3500	-18.966%	4	2,498	+23.404%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-1.695%	3	2,498	0.000%
2026-06-11	2.3000	2.9500	2.3000	2.9500	-4.839%	21	2,498	-1.695%
2026-06-10	2.9000	3.2000	2.9000	3.1000	+4.730%	2,004	2,700	-6.452%
2026-06-09	2.9600	2.9600	2.9600	2.9600	+1.024%	5	3,446	-2.027%
2026-06-08	2.9300	2.9300	2.9300	2.9300	+1.034%	3	3,448	-1.024%
2026-06-05	2.7300	2.9000	2.7200	2.9000	+18.367%	15	3,445	0.000%
2026-06-04	2.5400	2.5400	2.3300	2.4500	+15.566%	9	3,450	+18.367%
2026-06-03	2.1200	2.1200	2.1200	2.1200	+24.706%	1	3,455	+36.792%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+1.190%	1	3,454	+70.588%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-4.000%	2	3,453	+72.619%
2026-05-27	1.9800	2.0000	1.5000	1.7500	-1.130%	10	3,451	+65.714%
2026-05-26	1.4500	1.7700	1.4500	1.7700	-17.674%	6	3,443	+63.842%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+2.381%	1	3,437	+34.884%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+16.667%	3	3,437	+38.095%
2026-05-13	1.8000	1.8000	1.8000	1.8000	-14.286%	1	3,434	+61.111%
2026-05-12	2.3000	2.6000	2.1000	2.1000	+3.960%	8	3,434	+38.095%
2026-05-11	2.0000	2.3500	2.0000	2.0200	-10.222%	21	3,434	+43.564%
2026-05-08	2.2500	2.2500	1.8000	2.2500	+25.000%	24	3,424	+28.889%
2026-05-07	2.3500	2.3500	1.8000	1.8000	-23.404%	6	3,400	+61.111%
2026-05-06	2.5000	2.5000	1.8000	2.3500	-6.000%	20	3,394	+23.404%
2026-05-05	2.3000	2.5000	2.3000	2.5000	-10.072%	2	3,392	+16.000%
2026-05-04	2.7400	2.7800	2.7400	2.7800	+11.200%	10	3,381	+4.317%
2026-04-30	2.9200	2.9200	2.5000	2.5000	-11.661%	2	3,381	+16.000%
2026-04-29	2.8300	2.8300	2.8300	2.8300	-11.563%	2	3,381	+2.473%
2026-04-28	3.5000	3.5000	3.2000	3.2000	+3.226%	2	3,379	-9.375%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+2.649%	1	3,377	-6.452%
2026-04-24	3.0000	3.1300	2.9000	3.0200	-16.111%	13	3,376	-3.974%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+9.091%	250	3,363	-19.444%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-5.714%	300	2,813	-12.121%
2026-04-17	3.5000	3.8000	3.3000	3.5000	-7.895%	615	2,813	-17.143%
2026-04-16	3.6000	3.8000	3.6000	3.8000	+2.703%	560	2,198	-23.684%
2026-04-14	4.0000	4.0000	3.7000	3.7000	-11.905%	1,351	1,638	-21.622%
2026-04-13	4.2000	4.2000	4.2000	4.2000	0.000%	10	288	-30.952%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-38.686%	2	278	-30.952%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-7.432%	1	276	-57.664%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+27.148%	1	276	-60.811%
2026-03-02	5.8200	5.8200	5.8200	5.8200	+5.818%	1	277	-50.172%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-4.181%	3	277	-47.273%
2026-02-24	5.7400	5.7400	5.7400	5.7400	-20.278%	1	277	-49.477%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+28.571%	1	276	-59.722%
2026-01-28	5.6000	5.6000	5.6000	5.6000	-9.677%	1	277	-48.214%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+12.727%	1	276	-53.226%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-4.514%	1	276	-47.273%
2026-01-22	5.7600	5.7600	5.7600	5.7600	-15.294%	1	276	-49.653%
2026-01-14	6.8000	6.8000	6.8000	6.8000	+6.250%	1	275	-57.353%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-29.047%	1	275	-54.688%
2025-12-18	8.0400	9.0200	8.0400	9.0200	+2.500%	2	274	-67.849%
2025-12-15	8.8000	8.8000	8.8000	8.8000	0.000%	1	273	-67.045%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+17.333%	1	272	-67.045%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-3.846%	1	272	-61.333%
2025-12-09	7.5000	8.0000	7.5000	7.8000	-8.235%	56	272	-62.821%
2025-12-02	8.5000	8.5000	8.5000	8.5000	-27.905%	1	326	-65.882%
2025-11-14	11.7900	11.7900	11.7900	11.7900	+23.845%	1	325	-75.403%
2025-11-06	9.5200	9.5200	9.5200	9.5200	+5.778%	1	325	-69.538%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+5.386%	9	325	-67.778%
2025-11-03	8.5400	8.5400	8.5400	8.5400	-11.959%	9	325	-66.042%
2025-10-31	9.7000	9.7000	9.7000	9.7000	-22.400%	1	325	-70.103%
2025-10-13	12.5000	12.5000	12.5000	12.5000	+35.870%	50	325	-76.800%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+0.546%	55	275	-68.478%
2025-10-09	9.0900	9.1500	9.0900	9.1500	-1.613%	115	257	-68.306%
2025-10-08	9.1600	10.4000	8.5000	9.3000	+5.323%	200	147	-68.817%
2025-10-07	8.5900	8.9000	8.3200	8.8300	-1.120%	4	292	-67.157%
2025-10-03	8.8400	8.9300	8.8400	8.9300	-18.818%	5	292	-67.525%
2025-09-24	11.0000	11.0000	11.0000	11.0000	-8.333%	10	288	-73.636%
2025-09-18	9.9200	12.6000	8.5300	12.0000	+6.007%	200	288	-75.833%
2025-08-28	11.3000	11.3200	11.0600	11.3200	-1.565%	31	108	-74.382%
2025-08-27	11.2800	11.5000	11.2800	11.5000	-7.333%	2	84	-74.783%
2025-08-25	12.0000	12.4100	12.0000	12.4100	+3.589%	2	84	-76.632%
2025-08-22	13.1500	13.1500	11.9800	11.9800	-7.846%	4	86	-75.793%
2025-08-08	13.0000	13.0000	13.0000	13.0000	-10.959%	1	85	-77.692%
2025-08-05	14.6000	14.6000	14.6000	14.6000	+4.211%	5	85	-80.137%
2025-08-04	14.2200	14.2200	14.0100	14.0100	+20.776%	7	90	-79.300%
2025-07-30	11.5000	12.0600	11.5000	11.6000	-1.528%	15	97	-75.000%
2025-07-29	11.7800	11.7800	11.7800	11.7800	-19.093%	2	99	-75.382%
2025-07-23	14.5600	14.5600	14.5600	14.5600	+6.277%	2	99	-80.082%
2025-07-22	13.7000	13.7000	13.7000	13.7000	-2.837%	2	101	-78.832%
2025-07-17	14.1000	14.1000	14.1000	14.1000	0.000%	2	99	-79.433%
2025-07-16	14.1000	14.1000	14.1000	14.1000	+8.880%	1	100	-79.433%
2025-07-15	13.0600	13.0700	12.9500	12.9500	-16.667%	4	101	-77.606%
2025-06-26	15.3900	15.5400	15.3900	15.5400	-4.074%	4	100	-81.338%
2025-06-24	16.2000	16.2000	16.2000	16.2000	-18.182%	1	96	-82.099%
2025-06-23	19.5000	19.8000	19.5000	19.8000	+10.000%	2	95	-85.354%
2025-06-11	18.0000	18.0000	18.0000	18.0000	-2.703%	3	94	-83.889%
2025-06-10	18.6000	18.6000	18.5000	18.5000	-7.500%	5	97	-84.324%
2025-06-06	20.0000	20.0000	20.0000	20.0000	-8.967%	16	97	-85.500%
2025-06-05	21.9700	21.9700	21.9700	21.9700	+5.120%	3	97	-86.800%
2025-06-04	20.9000	20.9000	20.9000	20.9000	-21.723%	1	97	-86.124%
2025-05-23	26.7000	26.7000	26.7000	26.7000	+27.143%	2	96	-89.139%
2025-05-14	21.0000	21.0000	21.0000	21.0000	-56.835%	1	96	-86.190%
2025-04-04	47.2800	48.6500	47.2800	48.6500	+21.382%	30	95	-94.039%
2025-04-03	34.8000	40.3700	34.8000	40.0800	+26.595%	24	110	-92.764%
2025-04-01	31.6600	31.6600	31.6600	31.6600	+20.380%	1	109	-90.840%
2025-03-18	26.3000	26.3000	26.3000	26.3000	-0.755%	2	109	-88.973%
2025-03-14	26.5000	26.5000	26.5000	26.5000	-15.335%	2	107	-89.057%
2025-03-11	30.0000	31.3000	30.0000	31.3000	+22.745%	2	107	-90.735%
2025-03-05	25.5000	25.5000	25.5000	25.5000	+2.000%	54	108	-88.627%
2025-03-04	25.0000	25.0000	25.0000	25.0000	+6.383%	1	53	-88.400%
2025-03-03	23.5000	23.5000	23.5000	23.5000	-3.689%	1	53	-87.660%
2025-02-28	24.4000	24.4000	24.4000	24.4000	+34.807%	2	53	-88.115%
2025-02-21	17.6000	18.1000	17.6000	18.1000	-1.577%	4	52	-83.978%
2025-02-14	18.3900	18.3900	18.3900	18.3900	-8.050%	2	53	-84.231%
2025-02-05	20.4000	20.4000	20.0000	20.0000	-3.382%	3	53	-85.500%
2025-01-31	20.6000	20.7000	20.6000	20.7000	-8.407%	4	56	-85.990%
2025-01-27	21.0000	22.6000	21.0000	22.6000	+42.138%	3	55	-87.168%
2025-01-22	15.9000	15.9000	15.9000	15.9000	-22.439%	1	56	-81.761%
2025-01-03	20.5000	20.5000	20.5000	20.5000	-4.651%	2	56	-85.854%
2024-12-31	20.0000	21.5000	20.0000	21.5000	+7.500%	13	47	-86.512%
2024-12-24	20.0000	20.0000	20.0000	20.0000	-8.257%	1	48	-85.500%
2024-12-18	21.8000	21.8000	21.8000	21.8000	+2.830%	1	48	-86.697%
2024-12-17	21.2000	21.2000	21.2000	21.2000	+11.579%	10	48	-86.321%
2024-12-13	20.0000	20.0000	19.0000	19.0000	-9.953%	16	39	-84.737%
2024-12-11	21.5000	21.5000	21.1000	21.1000	-3.211%	3	43	-86.256%
2024-12-10	21.8000	21.9600	21.8000	21.8000	+1.395%	4	40	-86.697%
2024-11-29	21.5000	21.5000	21.5000	21.5000	-8.511%	2	36	-86.512%
2024-11-27	23.5000	23.5000	23.5000	23.5000	+7.306%	1	35	-87.660%
2024-11-12	21.9000	21.9000	21.9000	21.9000	-2.667%	35	35	-86.758%
2024-10-15	22.5000	22.5000	22.5000	22.5000	+5.140%	3	15	-87.111%
2024-09-27	21.4000	21.4000	21.4000	21.4000	0.000%	24	12	-86.449%