Dark

SOXL20270115P100
SOXL Jan 15 2027 100.00 Put (SOXL270115P00100000)
option OPRA

EOD

Aug 17, 2026

19.95-7.852%(-1.70)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	20.1100	20.3200	18.9700	19.9500	-7.852%	252	1,872	0.000%
2026-08-14	21.8500	23.1000	21.6500	21.6500	-0.915%	58	1,993	-7.852%
2026-08-13	23.5000	23.5000	21.5500	21.8500	-8.463%	98	2,000	-8.696%
2026-08-12	24.1900	24.4900	23.6300	23.8700	-11.593%	72	2,050	-16.422%
2026-08-11	26.8800	28.1000	26.8800	27.0000	-4.863%	21	2,056	-26.111%
2026-08-10	29.0000	29.4000	27.7000	28.3800	-3.797%	123	2,054	-29.704%
2026-08-07	30.4500	31.7400	29.5000	29.5000	-9.565%	207	2,051	-32.373%
2026-08-06	32.1000	32.6200	30.9500	32.6200	+0.061%	75	2,090	-38.841%
2026-08-05	32.9700	33.7600	31.6500	32.6000	-1.212%	289	2,094	-38.804%
2026-08-04	33.4100	34.4500	32.4300	33.0000	-9.266%	72	1,941	-39.545%
2026-08-03	39.5500	39.8000	36.0000	36.3700	+0.331%	215	1,947	-45.147%
2026-07-31	34.5700	37.6800	33.8800	36.2500	-3.333%	11	1,910	-44.966%
2026-07-30	39.6000	41.3100	37.5000	37.5000	-12.993%	357	1,908	-46.800%
2026-07-29	40.9800	45.5400	40.3400	43.1000	+4.106%	311	1,777	-53.712%
2026-07-28	40.9000	43.0000	40.0000	41.4000	+9.756%	134	1,518	-51.812%
2026-07-27	35.5000	40.1400	35.2000	37.7200	+3.712%	124	1,448	-47.110%
2026-07-24	33.7800	36.6000	33.5500	36.3700	+9.449%	36	1,408	-45.147%
2026-07-23	33.6900	34.0000	32.4500	33.2300	+2.246%	20	1,389	-39.964%
2026-07-22	34.2000	34.2000	32.0500	32.5000	-1.005%	36	1,398	-38.615%
2026-07-21	32.9000	33.6200	32.5500	32.8300	-6.200%	79	1,411	-39.232%
2026-07-20	34.9400	35.8500	34.9400	35.0000	-4.554%	13	1,437	-43.000%
2026-07-17	39.1500	40.4700	36.0000	36.6700	+2.088%	103	1,435	-45.596%
2026-07-16	34.0500	36.4200	33.5000	35.9200	+10.286%	112	1,386	-44.460%
2026-07-15	31.0000	34.2400	31.0000	32.5700	+5.575%	39	1,387	-38.747%
2026-07-14	29.7000	31.3000	29.7000	30.8500	-5.945%	35	1,362	-35.332%
2026-07-13	30.0000	33.0000	30.0000	32.8000	+10.438%	17	1,349	-39.177%
2026-07-10	29.8800	30.6500	29.6500	29.7000	+1.608%	34	1,344	-32.828%
2026-07-09	29.3700	29.3700	29.0000	29.2300	-8.226%	6	1,344	-31.748%
2026-07-08	32.1900	32.4000	31.6000	31.8500	-2.060%	27	1,356	-37.363%
2026-07-07	31.4900	34.0500	31.0000	32.5200	+14.993%	99	1,341	-38.653%
2026-07-06	27.5000	28.3100	26.3000	28.2800	-7.279%	145	1,330	-29.455%
2026-07-02	25.4000	31.0000	25.4000	30.5000	+22.736%	148	1,163	-34.590%
2026-07-01	24.0000	25.7600	24.0000	24.8500	+12.443%	81	1,163	-19.718%
2026-06-30	23.5000	23.5000	22.0000	22.1000	-9.426%	24	1,117	-9.729%
2026-06-29	27.1500	27.5500	24.0000	24.4000	-9.630%	23	1,119	-18.238%
2026-06-26	26.3000	27.0300	25.5500	27.0000	+10.747%	41	1,122	-26.111%
2026-06-25	22.0700	25.6200	22.0000	24.3800	-8.069%	37	1,122	-18.171%
2026-06-24	25.9500	27.0000	25.1500	26.5200	+5.489%	26	1,112	-24.774%
2026-06-23	26.6000	26.6400	23.7000	25.1400	+18.306%	81	1,117	-20.644%
2026-06-22	20.9500	22.0000	20.9500	21.2500	-7.569%	32	1,088	-6.118%
2026-06-18	22.1700	22.9900	22.1600	22.9900	-6.431%	14	1,109	-13.223%
2026-06-17	23.8000	24.7500	23.8000	24.5700	+2.632%	3	1,109	-18.803%
2026-06-16	22.7000	24.5000	21.8000	23.9400	+5.463%	34	1,109	-16.667%
2026-06-15	23.0000	23.5500	22.6500	22.7000	-12.186%	25	1,102	-12.115%
2026-06-12	27.3500	27.3500	25.8500	25.8500	-4.893%	109	1,102	-22.824%
2026-06-11	28.7700	29.5000	27.0000	27.1800	-8.577%	20	1,102	-26.600%
2026-06-10	28.0000	30.3600	27.5000	29.7300	+1.920%	33	1,095	-32.896%
2026-06-09	24.9300	32.7600	24.1300	29.1700	+12.192%	72	1,089	-31.608%
2026-06-08	25.0000	26.4000	25.0000	26.0000	-10.345%	324	1,088	-23.269%
2026-06-05	23.9000	29.0000	23.7000	29.0000	+34.884%	109	779	-31.207%
2026-06-04	23.5500	23.8000	21.5000	21.5000	+2.625%	22	714	-7.209%
2026-06-03	21.4500	21.4500	20.9500	20.9500	-2.558%	2	708	-4.773%
2026-06-02	22.0000	22.1500	21.3400	21.5000	-8.898%	8	708	-7.209%
2026-06-01	24.1500	24.1500	23.0200	23.6000	+3.282%	5	707	-15.466%
2026-05-29	21.7800	22.9500	21.7800	22.8500	+2.928%	13	706	-12.691%
2026-05-28	22.7400	23.5000	22.1500	22.2000	-3.979%	26	718	-10.135%
2026-05-27	21.9500	23.6200	21.8400	23.1200	+9.573%	31	717	-13.711%
2026-05-26	21.6500	22.7000	21.1000	21.1000	-10.213%	69	711	-5.450%
2026-05-22	24.0800	24.0800	22.6700	23.5000	-5.127%	59	703	-15.106%
2026-05-21	25.3000	26.0000	24.7400	24.7700	-4.363%	24	698	-19.459%
2026-05-20	27.0000	27.0000	25.9000	25.9000	-7.895%	41	698	-22.973%
2026-05-19	30.0500	30.9400	27.9600	28.1200	+0.429%	55	655	-29.054%
2026-05-18	27.1400	30.0000	27.1400	28.0000	+1.449%	54	655	-28.750%
2026-05-15	28.0000	28.3000	26.6500	27.6000	+9.307%	71	655	-27.717%
2026-05-14	25.0000	25.5000	24.5500	25.2500	-1.174%	42	643	-20.990%
2026-05-13	24.7000	27.1500	24.7000	25.5500	-6.752%	50	638	-21.918%
2026-05-12	25.8300	28.5300	25.5000	27.4000	+12.526%	71	638	-27.190%
2026-05-11	23.0500	24.5000	23.0500	24.3500	-0.976%	132	638	-18.070%
2026-05-08	24.7500	24.7700	24.2500	24.5900	-8.519%	151	611	-18.869%
2026-05-07	25.6200	26.8800	25.1500	26.8800	+7.952%	23	508	-25.781%
2026-05-06	25.4700	26.2000	24.7000	24.9000	-8.891%	65	498	-19.880%
2026-05-05	27.5000	27.5600	26.7500	27.3300	-7.199%	146	468	-27.003%
2026-05-04	27.9300	29.4500	27.9300	29.4500	+2.044%	204	428	-32.258%
2026-05-01	29.7700	29.7700	28.8000	28.8600	-2.632%	4	411	-30.873%
2026-04-30	30.8500	30.8500	29.4500	29.6400	-10.182%	20	411	-32.692%
2026-04-29	32.1500	33.0000	31.6400	33.0000	-1.198%	3	405	-39.545%
2026-04-28	33.5000	34.9000	33.0900	33.4000	+7.568%	30	403	-40.269%
2026-04-27	29.9200	32.0000	29.9200	31.0500	+2.645%	86	396	-35.749%
2026-04-24	29.2000	31.3000	29.1400	30.2500	-9.701%	133	357	-34.050%
2026-04-23	32.9400	33.5000	31.4500	33.5000	+1.515%	140	318	-40.448%
2026-04-22	33.8000	34.6500	33.0000	33.0000	-5.579%	55	220	-39.545%
2026-04-21	34.8800	35.2500	34.8800	34.9500	-1.936%	50	169	-42.918%
2026-04-20	35.9000	37.0000	35.5100	35.6400	-1.953%	53	169	-44.024%
2026-04-17	36.8300	36.8400	36.3500	36.3500	-5.780%	27	154	-45.117%
2026-04-16	39.2500	39.5000	38.5800	38.5800	-6.586%	10	149	-48.289%
2026-04-15	39.6800	41.3000	39.2000	41.3000	+5.573%	22	148	-51.695%
2026-04-14	40.1500	40.2000	39.0000	39.1200	-9.023%	32	140	-49.003%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-7.527%	45	114	-53.605%
2026-04-08	46.5000	46.5000	46.5000	46.5000	-14.048%	8	113	-57.097%
2026-04-06	54.1000	54.1000	54.1000	54.1000	-2.347%	2	108	-63.124%
2026-04-02	56.7500	56.7500	55.4000	55.4000	+1.782%	7	101	-63.989%
2026-04-01	55.2200	55.2200	53.9600	54.4300	-6.155%	26	101	-63.347%
2026-03-27	58.0000	58.0000	58.0000	58.0000	+6.422%	2	78	-65.603%
2026-03-23	54.5000	54.5000	54.5000	54.5000	-2.154%	10	150	-63.394%
2026-03-19	55.7000	55.7000	55.7000	55.7000	+3.148%	74	140	-64.183%
2026-03-18	54.0000	54.0000	54.0000	54.0000	-5.263%	10	76	-63.056%
2026-03-12	57.0000	57.0000	57.0000	57.0000	+6.522%	10	76	-65.000%
2026-03-11	53.5100	53.5100	53.5100	53.5100	+4.922%	1	72	-62.717%
2026-02-27	51.0000	51.0000	51.0000	51.0000	+2.000%	5	71	-60.882%
2026-02-26	50.0000	50.0000	50.0000	50.0000	+7.596%	5	66	-60.100%
2026-02-25	46.8100	46.8100	46.4700	46.4700	-3.026%	4	60	-57.069%
2026-02-24	47.9700	47.9700	47.9200	47.9200	-4.826%	2	60	-58.368%
2026-02-23	50.3500	50.4000	50.3500	50.3500	+0.199%	61	59	-60.377%
2026-02-09	50.3000	50.3000	50.2500	50.2500	-5.189%	2	3	-60.299%
2026-02-06	53.0000	53.0000	53.0000	53.0000	+9.278%	1	2	-62.358%
2026-02-02	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	-58.866%