Dark

SOXL20270115P130
SOXL Jan 15 2027 130.00 Put (SOXL270115P00130000)
option OPRA

EOD

Aug 18, 2026

42.24+21.554%(+7.49)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	41.1000	43.3200	40.9000	42.2400	+21.554%	63	386	0.000%
2026-08-17	34.8300	34.8300	32.8000	34.7500	-8.625%	83	391	+21.554%
2026-08-14	38.6000	38.6000	38.0300	38.0300	+1.821%	16	342	+11.070%
2026-08-13	38.3400	38.3400	37.1800	37.3500	-6.625%	224	437	+13.092%
2026-08-12	39.5500	40.3000	39.3900	40.0000	-9.971%	17	447	+5.600%
2026-08-11	45.9900	45.9900	44.4300	44.4300	-5.569%	15	437	-4.929%
2026-08-10	46.2800	48.3500	46.2800	47.0500	-0.106%	26	436	-10.223%
2026-08-07	48.7000	49.3000	47.1000	47.1000	-6.991%	233	455	-10.318%
2026-08-06	52.0000	52.0600	50.6400	50.6400	-1.498%	11	427	-16.588%
2026-08-05	52.1300	52.5900	49.9000	51.4100	+0.293%	215	428	-17.837%
2026-08-04	51.5700	52.3000	50.7500	51.2600	-8.839%	154	353	-17.597%
2026-08-03	59.8500	59.8500	56.2300	56.2300	+2.609%	105	259	-24.880%
2026-07-31	54.6500	54.8000	54.6500	54.8000	-6.596%	5	216	-22.920%
2026-07-30	61.8000	62.2800	57.9500	58.6700	-6.128%	18	217	-28.004%
2026-07-29	67.0300	67.0300	62.5000	62.5000	+1.510%	4	221	-32.416%
2026-07-28	63.5000	63.5000	61.5700	61.5700	+7.715%	2	223	-31.395%
2026-07-27	57.0000	60.1000	57.0000	57.1600	+4.022%	88	224	-26.102%
2026-07-24	51.6500	54.9500	51.6500	54.9500	+7.115%	7	186	-23.130%
2026-07-23	50.1000	51.4500	50.1000	51.3000	+7.525%	6	183	-17.661%
2026-07-22	49.0000	49.2000	47.7100	47.7100	-4.580%	26	186	-11.465%
2026-07-21	51.4400	51.4400	50.0000	50.0000	-9.256%	45	172	-15.520%
2026-07-20	54.1500	55.1000	54.1500	55.1000	-1.184%	6	179	-23.339%
2026-07-17	57.0500	60.0000	55.7600	55.7600	+1.198%	20	177	-24.247%
2026-07-16	53.1000	55.1000	52.3500	55.1000	+10.377%	46	174	-23.339%
2026-07-15	50.1000	51.2000	49.9200	49.9200	+4.391%	7	172	-15.385%
2026-07-14	47.8200	47.8200	47.8200	47.8200	-4.168%	1	170	-11.669%
2026-07-13	49.2000	50.4500	48.1400	49.9000	+9.071%	33	170	-15.351%
2026-07-10	46.9800	46.9800	45.7500	45.7500	+2.809%	3	170	-7.672%
2026-07-09	44.5000	44.5000	44.5000	44.5000	-11.881%	1	170	-5.079%
2026-07-08	49.6000	50.5000	49.6000	50.5000	+2.020%	2	170	-16.356%
2026-07-07	49.6000	50.5000	49.0000	49.5000	+16.007%	6	170	-14.667%
2026-07-06	41.3000	42.6700	41.3000	42.6700	-9.597%	3	167	-1.008%
2026-07-02	42.7800	47.6800	42.2900	47.2000	+19.343%	11	165	-10.508%
2026-07-01	38.8000	39.5500	38.3500	39.5500	+14.604%	36	165	+6.802%
2026-06-30	34.5100	34.5100	34.5100	34.5100	-13.073%	1	181	+22.399%
2026-06-29	41.3500	41.3500	39.7000	39.7000	-4.337%	2	182	+6.398%
2026-06-26	41.1000	41.5000	41.1000	41.5000	+12.162%	18	180	+1.783%
2026-06-25	37.0000	37.0000	37.0000	37.0000	-6.329%	1	180	+14.162%
2026-06-23	39.5000	39.5000	39.5000	39.5000	+17.560%	1	181	+6.937%
2026-06-22	33.6000	33.8200	33.1000	33.6000	-4.055%	26	181	+25.714%
2026-06-18	35.7500	35.7500	35.0200	35.0200	-8.444%	27	174	+20.617%
2026-06-17	38.2500	38.2500	38.2500	38.2500	-0.649%	22	174	+10.431%
2026-06-16	36.1500	38.5000	36.1500	38.5000	+9.003%	5	174	+9.714%
2026-06-15	35.2900	35.4600	35.2900	35.3200	-11.345%	4	171	+19.592%
2026-06-12	40.4700	40.4700	39.8400	39.8400	-4.575%	2	171	+6.024%
2026-06-11	41.7500	41.7500	41.7500	41.7500	-7.999%	1	171	+1.174%
2026-06-10	42.4500	45.5200	42.4500	45.3800	-1.025%	3	171	-6.919%
2026-06-09	46.0300	47.8600	45.8500	45.8500	+7.051%	6	172	-7.874%
2026-06-05	37.5600	42.8300	37.1500	42.8300	+21.676%	47	175	-1.378%
2026-06-04	37.0000	37.0000	35.2000	35.2000	+6.184%	2	202	+20.000%
2026-06-03	33.1500	33.1500	33.1500	33.1500	-3.913%	3	200	+27.421%
2026-06-02	35.2000	35.2000	34.5000	34.5000	-6.122%	101	198	+22.435%
2026-06-01	35.9000	37.9500	35.9000	36.7500	+1.547%	4	226	+14.939%
2026-05-29	36.1900	36.1900	36.1900	36.1900	+1.486%	1	223	+16.717%
2026-05-28	35.6600	35.6600	35.6600	35.6600	-3.150%	1	222	+18.452%
2026-05-27	36.2600	38.0000	36.2600	36.8200	+5.501%	10	228	+14.720%
2026-05-26	34.7300	34.9000	34.7300	34.9000	-8.279%	7	230	+21.032%
2026-05-22	38.1400	38.4000	37.9500	38.0500	-4.349%	134	233	+11.012%
2026-05-21	39.7800	39.7800	39.7800	39.7800	-4.398%	1	132	+6.184%
2026-05-20	41.6100	41.6100	41.6100	41.6100	-6.704%	8	132	+1.514%
2026-05-19	48.4300	48.9000	44.3500	44.6000	-4.107%	38	163	-5.291%
2026-05-18	46.5100	47.1500	45.1000	46.5100	+6.920%	68	163	-9.181%
2026-05-15	44.5800	44.7000	42.3500	43.5000	+9.434%	40	163	-2.897%
2026-05-14	39.7500	39.7500	39.7500	39.7500	-0.873%	1	149	+6.264%
2026-05-13	41.1000	41.1000	40.1000	40.1000	-5.089%	6	150	+5.337%
2026-05-12	41.2500	45.5000	41.2500	42.2500	+8.640%	59	150	-0.024%
2026-05-11	38.5200	39.1000	37.4000	38.8900	-0.282%	73	150	+8.614%
2026-05-08	40.1900	40.2500	39.0000	39.0000	-9.302%	7	142	+8.308%
2026-05-07	41.0500	43.0500	40.5800	43.0000	+5.937%	37	149	-1.767%
2026-05-06	40.9500	41.0200	40.1500	40.5900	-6.775%	43	133	+4.065%
2026-05-05	44.4500	44.4500	42.9500	43.5400	-6.767%	57	112	-2.986%
2026-05-04	46.7000	46.7000	46.7000	46.7000	+0.886%	5	86	-9.550%
2026-05-01	46.9700	46.9700	46.0000	46.2900	-3.783%	33	71	-8.749%
2026-04-30	48.1100	48.1100	48.1100	48.1100	-6.255%	1	71	-12.201%
2026-04-29	51.4000	51.4000	51.3200	51.3200	-0.927%	2	70	-17.693%
2026-04-28	54.6000	54.6000	51.8000	51.8000	+4.773%	7	68	-18.456%
2026-04-27	48.0100	50.0500	48.0000	49.4400	+2.893%	10	68	-14.563%
2026-04-24	46.7500	49.6500	46.7500	48.0500	-4.851%	47	65	-12.092%
2026-04-23	51.2000	51.4500	50.5000	50.5000	-5.766%	84	58	-16.356%
2026-04-22	53.7500	53.7500	53.5900	53.5900	-5.402%	21	58	-21.179%
2026-04-20	57.0500	57.4000	56.4400	56.6500	-1.956%	17	45	-25.437%
2026-04-17	58.1000	58.1000	56.0500	57.7800	0.000%	51	34	-26.895%