Dark

SOXX20270115P300
SOXX Jan 15 2027 300.00 Put (SOXX270115P00300000)
option OPRA

EOD

Jul 1, 2026

7.80+8.787%(+0.63)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.7700	8.5100	7.2000	7.8000	+8.787%	352	1,090	0.000%
2026-06-30	7.0000	7.3300	7.0000	7.1700	-10.487%	10	1,092	+8.787%
2026-06-29	9.0100	9.0500	8.0100	8.0100	-15.684%	135	1,084	-2.622%
2026-06-26	8.5500	9.5000	8.5500	9.5000	+21.795%	26	1,088	-17.895%
2026-06-25	8.5600	8.5600	7.7500	7.8000	-11.162%	40	1,088	0.000%
2026-06-24	8.6000	8.7800	8.6000	8.7800	+2.690%	26	1,089	-11.162%
2026-06-23	8.4000	8.9000	8.4000	8.5500	+21.277%	65	1,091	-8.772%
2026-06-22	7.4000	7.4000	7.0000	7.0500	-12.855%	5	1,058	+10.638%
2026-06-18	7.5000	8.0900	7.5000	8.0900	+2.405%	9	1,045	-3.585%
2026-06-17	7.5000	7.9000	7.5000	7.9000	+2.199%	32	1,045	-1.266%
2026-06-16	7.8000	7.8000	7.7300	7.7300	+8.873%	2	1,045	+0.906%
2026-06-15	7.7000	7.7000	6.8000	7.1000	-19.592%	126	977	+9.859%
2026-06-12	9.6000	9.6000	8.8300	8.8300	-6.064%	3	977	-11.665%
2026-06-11	9.7800	10.2500	9.4000	9.4000	-11.321%	10	977	-17.021%
2026-06-10	9.6000	10.6000	9.6000	10.6000	+6.000%	14	973	-26.415%
2026-06-09	8.5000	11.4000	8.3000	10.0000	+12.360%	31	971	-22.000%
2026-06-08	8.6000	8.9000	8.4000	8.9000	-10.101%	39	974	-12.360%
2026-06-05	8.6000	9.9000	8.3000	9.9000	+27.907%	115	969	-21.212%
2026-06-04	8.4800	8.5000	7.4300	7.7400	+4.595%	103	937	+0.775%
2026-06-03	7.2100	7.4000	7.0200	7.4000	+5.114%	36	877	+5.405%
2026-06-02	6.7500	7.0400	6.7500	7.0400	+3.529%	4	887	+10.795%
2026-06-01	6.1000	7.4100	6.1000	6.8000	+0.890%	30	892	+14.706%
2026-05-28	7.0000	7.0000	6.6000	6.7400	-3.714%	13	880	+15.727%
2026-05-27	6.5000	7.5000	6.3000	7.0000	+6.061%	11	873	+11.429%
2026-05-26	6.4000	6.8000	6.3000	6.6000	-7.692%	16	874	+18.182%
2026-05-22	7.5000	7.5000	6.9000	7.1500	-7.143%	15	866	+9.091%
2026-05-21	7.5000	7.9800	7.5000	7.7000	-7.229%	4	859	+1.299%
2026-05-20	8.2500	8.5000	8.1000	8.3000	-10.753%	18	859	-6.024%
2026-05-19	9.5600	10.0000	9.3000	9.3000	-3.125%	12	857	-16.129%
2026-05-18	9.7900	9.9800	9.4500	9.6000	+6.667%	91	857	-18.750%
2026-05-15	9.0000	9.0000	8.7000	9.0000	+9.756%	32	857	-13.333%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-0.726%	3	775	-4.878%
2026-05-13	8.0000	8.3600	8.0000	8.2600	-9.231%	7	775	-5.569%
2026-05-12	9.0000	9.6700	8.5000	9.1000	+5.814%	37	775	-14.286%
2026-05-11	8.2500	8.8000	7.7400	8.6000	+0.821%	50	775	-9.302%
2026-05-08	8.2000	9.0000	8.2000	8.5300	-6.057%	19	733	-8.558%
2026-05-07	8.0000	9.1900	8.0000	9.0800	+6.824%	31	731	-14.097%
2026-05-06	8.8000	9.3000	8.4500	8.5000	-11.181%	143	725	-8.235%
2026-05-05	9.5000	9.7000	9.1300	9.5700	-8.857%	90	608	-18.495%
2026-05-04	10.0000	10.5000	10.0000	10.5000	+3.960%	7	534	-25.714%
2026-05-01	10.6000	11.5000	9.9500	10.1000	-5.431%	12	520	-22.772%
2026-04-30	11.2000	11.2000	10.3000	10.6800	-7.130%	29	520	-26.966%
2026-04-29	10.5000	11.7500	10.5000	11.5000	-10.156%	29	494	-32.174%
2026-04-28	13.2000	13.2000	12.0000	12.8000	+12.281%	18	471	-39.063%
2026-04-27	11.9000	12.0000	11.3500	11.4000	-5.000%	35	460	-31.579%
2026-04-24	11.5000	12.0000	11.0400	12.0000	-7.692%	14	432	-35.000%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+4.334%	1	427	-40.000%
2026-04-21	12.4600	12.4600	12.4600	12.4600	-20.332%	1	425	-37.400%
2026-04-14	15.6400	15.6400	15.6400	15.6400	-8.751%	1	425	-50.128%
2026-04-13	17.1400	17.1400	17.1400	17.1400	-10.729%	2	424	-54.492%
2026-04-09	19.2000	19.2000	19.2000	19.2000	-4.000%	1	424	-59.375%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-25.926%	1	424	-61.000%
2026-04-07	27.0000	27.0000	27.0000	27.0000	-10.150%	1	424	-71.111%
2026-03-31	29.7000	30.0500	29.7000	30.0500	+7.437%	2	426	-74.043%
2026-03-24	27.9700	27.9700	27.9700	27.9700	+7.992%	1	426	-72.113%
2026-03-23	25.9000	25.9000	25.9000	25.9000	-7.500%	1	426	-69.884%
2026-03-19	28.3000	28.3000	28.0000	28.0000	+5.066%	2	427	-72.143%
2026-03-18	26.6500	26.6500	26.6500	26.6500	-3.267%	1	426	-70.732%
2026-03-17	27.5500	27.5500	27.5500	27.5500	-7.705%	1	425	-71.688%
2026-03-13	29.8500	29.8500	29.8500	29.8500	+2.226%	1	426	-73.869%
2026-03-12	29.2000	29.2000	29.2000	29.2000	-7.390%	1	425	-73.288%
2026-03-03	30.1000	31.5300	30.1000	31.5300	+16.605%	203	423	-75.262%
2026-03-02	27.0000	27.0400	27.0000	27.0400	+8.160%	4	222	-71.154%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+0.969%	2	222	-68.800%
2026-02-20	24.4000	24.7600	24.4000	24.7600	+3.772%	3	220	-68.498%
2026-02-12	23.8600	23.8600	23.8600	23.8600	-2.731%	3	221	-67.309%
2026-02-11	24.5300	24.5300	24.5300	24.5300	-12.393%	1	220	-68.202%
2026-02-04	28.0000	28.0000	28.0000	28.0000	+1.818%	1	221	-72.143%
2026-02-03	27.5000	27.5000	27.5000	27.5000	+21.843%	3	221	-71.636%
2026-01-29	22.5700	22.5700	22.5700	22.5700	-2.547%	10	220	-65.441%
2026-01-27	23.1600	23.1600	23.1600	23.1600	-10.889%	1	210	-66.321%
2026-01-21	25.9900	25.9900	25.9900	25.9900	-27.665%	3	210	-69.988%
2025-12-29	35.9500	35.9500	35.9300	35.9300	+0.701%	2	209	-78.291%
2025-12-24	35.6800	35.6800	35.6800	35.6800	-1.708%	5	202	-78.139%
2025-12-22	36.8300	36.8300	36.3000	36.3000	-9.476%	201	202	-78.512%
2025-12-16	40.1000	40.1000	40.1000	40.1000	+3.832%	1	4	-80.549%
2025-12-15	38.6200	38.6200	38.6200	38.6200	-10.186%	1	3	-79.803%
2025-11-26	43.0000	43.0000	43.0000	43.0000	+7.500%	1	3	-81.860%
2025-11-04	37.7000	40.0000	37.7000	40.0000	+6.667%	3	3	-80.500%
2025-10-27	38.3200	38.3200	37.5000	37.5000	-44.568%	3	1	-79.200%
2025-08-06	67.6500	67.6500	67.6500	67.6500	-1.039%	1	1	-88.470%
2025-07-02	68.3600	68.3600	68.3600	68.3600	0.000%	1	1	-88.590%