Dark

SOXX20270115P250
SOXX Jan 15 2027 250.00 Put (SOXX270115P00250000)
option OPRA

EOD

Jul 1, 2026

4.59+10.602%(+0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.8000	4.8000	4.5900	4.5900	+10.602%	10	170	0.000%
2026-06-30	4.6000	4.6000	4.1500	4.1500	-13.542%	2	179	+10.602%
2026-06-29	4.8000	4.8000	4.8000	4.8000	+7.623%	1	179	-4.375%
2026-06-25	4.1000	4.8600	4.1000	4.4600	-3.043%	40	179	+2.915%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-8.000%	1	178	-0.217%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+15.741%	10	178	-8.200%
2026-06-22	4.3200	4.3200	4.3200	4.3200	-7.097%	1	188	+6.250%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-0.428%	2	188	-1.290%
2026-06-17	4.6700	4.6700	4.6700	4.6700	+9.882%	1	188	-1.713%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-2.968%	1	188	+8.000%
2026-06-15	4.5000	4.5000	4.3800	4.3800	-22.340%	2	188	+4.795%
2026-06-09	4.6000	5.8600	4.6000	5.6400	+21.030%	17	188	-18.617%
2026-06-08	5.1000	5.1000	4.6600	4.6600	+22.632%	2	186	-1.502%
2026-05-29	3.8500	3.8500	3.8000	3.8000	+10.787%	18	186	+20.789%
2026-05-28	3.6000	3.6000	3.4300	3.4300	+3.939%	3	187	+33.819%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-52.857%	1	187	+39.091%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+38.889%	1	187	-34.429%
2026-05-18	5.4000	5.4000	4.7000	5.0400	+0.800%	5	187	-8.929%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+13.636%	1	188	-8.200%
2026-05-14	3.8000	4.4000	3.8000	4.4000	-3.297%	2	189	+4.318%
2026-05-13	4.5500	4.5500	4.5500	4.5500	-2.570%	1	187	+0.879%
2026-05-12	3.8800	4.6700	3.8800	4.6700	+16.750%	2	187	-1.713%
2026-05-11	4.1000	4.5000	4.0000	4.0000	-5.882%	8	187	+14.750%
2026-05-08	4.2500	4.5000	4.2500	4.2500	-9.958%	6	181	+8.000%
2026-05-07	4.5500	4.8000	4.5500	4.7200	+4.889%	4	177	-2.754%
2026-05-06	4.6400	4.6900	4.5000	4.5000	-7.787%	61	174	+2.000%
2026-05-05	5.0000	5.0000	4.8800	4.8800	-4.314%	5	114	-5.943%
2026-05-04	5.0500	5.1000	5.0500	5.1000	-16.393%	5	110	-10.000%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+2.521%	3	106	-24.754%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-8.462%	4	103	-22.857%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+8.333%	1	99	-29.385%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+9.091%	3	98	-23.500%
2026-04-24	5.8000	6.4000	5.5000	5.5000	-19.118%	7	95	-16.545%
2026-04-23	6.3000	6.8000	6.3000	6.8000	-4.225%	12	94	-32.500%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-11.250%	1	94	-35.352%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-2.439%	1	95	-42.625%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-20.000%	8	95	-44.024%
2026-04-08	10.2500	10.2500	10.2500	10.2500	-31.667%	1	103	-55.220%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-6.250%	1	103	-69.400%
2026-03-27	16.0000	16.0000	16.0000	16.0000	+6.667%	1	104	-71.313%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-5.063%	10	103	-69.400%
2026-03-03	15.8000	15.8000	15.8000	15.8000	+16.519%	1	101	-70.949%
2026-02-13	13.5600	13.5600	13.5600	13.5600	+0.148%	1	100	-66.150%
2026-02-09	13.5400	13.5400	13.5400	13.5400	-6.942%	10	100	-66.100%
2026-02-06	14.5500	14.5500	14.5500	14.5500	-8.548%	1	90	-68.454%
2026-02-05	16.5000	16.5000	15.9100	15.9100	+13.643%	2	91	-71.150%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+2.190%	2	89	-67.214%
2026-01-13	13.8100	13.8100	13.7000	13.7000	-5.125%	6	88	-66.496%
2026-01-12	14.4400	14.4400	14.4400	14.4400	-8.025%	2	94	-68.213%
2026-01-08	15.1700	15.7000	15.1700	15.7000	-12.388%	5	92	-70.764%
2025-12-24	17.9200	17.9200	17.9200	17.9200	-3.135%	5	82	-74.386%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+5.714%	1	82	-75.189%
2025-12-11	17.5000	17.5000	17.5000	17.5000	-25.532%	2	81	-73.771%
2025-11-20	23.5000	23.5000	23.5000	23.5000	-5.622%	1	81	-80.468%
2025-11-14	24.9000	24.9000	24.9000	24.9000	+18.571%	1	80	-81.566%
2025-10-21	21.0000	21.0000	21.0000	21.0000	-9.755%	1	79	-78.143%
2025-10-15	22.9500	23.2700	22.9000	23.2700	-3.042%	5	79	-80.275%
2025-10-10	24.0000	24.0000	24.0000	24.0000	+13.744%	1	82	-80.875%
2025-10-09	21.1000	21.1000	21.1000	21.1000	-4.091%	1	81	-78.246%
2025-10-03	21.5000	22.0000	21.5000	22.0000	-7.524%	49	125	-79.136%
2025-09-19	23.7900	23.7900	23.7900	23.7900	-25.656%	1	78	-80.706%
2025-09-03	32.0000	32.0000	32.0000	32.0000	-4.478%	2	79	-85.656%
2025-09-02	33.5000	33.5000	33.5000	33.5000	+15.637%	1	77	-86.299%
2025-08-25	28.9700	28.9700	28.9700	28.9700	-1.963%	1	77	-84.156%
2025-08-22	29.5500	29.5500	29.5500	29.5500	+5.762%	1	78	-84.467%
2025-08-13	27.9400	27.9400	27.9400	27.9400	-7.176%	1	77	-83.572%
2025-08-11	30.0000	30.2000	30.0000	30.1000	-3.834%	15	76	-84.751%
2025-08-08	31.3000	31.3000	31.3000	31.3000	0.000%	1	76	-85.335%
2025-08-07	31.3000	31.3000	31.3000	31.3000	-11.582%	1	76	-85.335%
2025-08-06	35.2000	35.4000	35.2000	35.4000	+0.568%	2	75	-87.034%
2025-08-01	36.2000	36.2000	35.2000	35.2000	+21.379%	4	75	-86.960%
2025-07-30	29.0000	29.0000	28.8000	29.0000	-2.357%	3	74	-84.172%
2025-07-29	29.4000	30.2000	28.7000	29.7000	-7.764%	89	73	-84.545%
2025-07-22	32.2000	32.2000	32.2000	32.2000	-5.405%	1	31	-85.745%
2025-07-16	34.0400	34.0400	34.0400	34.0400	-1.333%	1	30	-86.516%
2025-07-14	34.5000	34.5000	34.5000	34.5000	-1.429%	1	29	-86.696%
2025-07-07	35.0000	35.0000	35.0000	35.0000	0.000%	1	29	-86.886%
2025-06-30	35.0000	35.0000	35.0000	35.0000	-14.216%	1	28	-86.886%
2025-06-11	40.2000	40.8000	40.2000	40.8000	-39.195%	2	27	-88.750%
2025-05-06	67.1000	67.1000	67.1000	67.1000	+3.870%	25	26	-93.159%
2025-03-28	64.6000	64.6000	64.6000	64.6000	+29.071%	50	26	-92.895%
2025-01-27	50.0500	50.0500	50.0500	50.0500	0.000%	1	1	-90.829%