Dark

SOXL20270115P150
SOXL Jan 15 2027 150.00 Put (SOXL270115P00150000)
option OPRA

EOD

Aug 18, 2026

55.89+20.635%(+9.56)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	52.5000	57.7500	52.5000	55.8900	+20.635%	23	910	0.000%
2026-08-17	47.1900	47.1900	44.7500	46.3300	-10.387%	32	919	+20.635%
2026-08-14	50.2700	51.7000	50.2000	51.7000	+5.510%	5	910	+8.104%
2026-08-13	51.1500	51.1500	48.3500	49.0000	-6.578%	221	908	+14.061%
2026-08-12	53.6000	53.6000	51.8600	52.4500	-10.342%	13	909	+6.559%
2026-08-11	59.5000	59.5000	58.3600	58.5000	-3.065%	7	908	-4.462%
2026-08-10	61.0000	61.0000	59.8300	60.3500	-0.984%	28	909	-7.390%
2026-08-07	61.5000	63.3100	60.5700	60.9500	-4.347%	193	932	-8.302%
2026-08-06	63.7200	63.7200	63.7200	63.7200	-2.569%	1	838	-12.288%
2026-08-05	65.7600	66.9500	63.7500	65.4000	+2.188%	122	838	-14.541%
2026-08-04	65.7500	65.9000	64.0000	64.0000	-9.732%	119	826	-12.672%
2026-08-03	75.8700	75.8700	70.9000	70.9000	-0.267%	140	778	-21.171%
2026-07-31	70.9500	71.3500	70.4600	71.0900	-1.972%	10	718	-21.381%
2026-07-30	77.3500	77.3500	72.0000	72.5200	-9.599%	332	717	-22.932%
2026-07-29	80.2300	81.9000	80.2200	80.2200	+6.364%	15	561	-30.329%
2026-07-28	78.3500	78.5000	75.4200	75.4200	+2.542%	106	594	-25.895%
2026-07-27	68.7500	75.0900	68.7500	73.5500	+10.270%	22	589	-24.011%
2026-07-24	65.6500	68.0000	65.6500	66.7000	+3.171%	6	585	-16.207%
2026-07-23	63.1000	64.6500	63.1000	64.6500	+4.241%	17	584	-13.550%
2026-07-22	63.3100	63.3100	61.7700	62.0200	-1.680%	4	577	-9.884%
2026-07-21	64.3500	64.3500	62.9000	63.0800	-6.797%	17	581	-11.398%
2026-07-20	66.5800	68.0700	66.4000	67.6800	-3.727%	13	585	-17.420%
2026-07-17	74.3200	74.6400	68.0500	70.3000	+1.884%	61	583	-20.498%
2026-07-16	66.2000	69.1000	64.8000	69.0000	+11.290%	47	554	-19.000%
2026-07-15	62.9500	66.3000	61.6000	62.0000	+5.031%	36	540	-9.855%
2026-07-14	57.4800	60.2100	57.4800	59.0300	-5.096%	15	526	-5.319%
2026-07-13	61.0000	63.1500	60.4100	62.2000	+8.951%	115	524	-10.145%
2026-07-10	58.4800	58.5100	57.0900	57.0900	+0.246%	18	417	-2.102%
2026-07-09	56.0500	56.9700	56.0000	56.9500	-7.172%	37	432	-1.861%
2026-07-08	60.7500	63.0000	60.7500	61.3500	-2.727%	19	418	-8.900%
2026-07-07	60.8700	65.0000	60.8700	63.0700	+14.673%	23	408	-11.384%
2026-07-06	54.0000	55.0000	52.1700	55.0000	-8.410%	7	389	+1.618%
2026-07-02	51.2100	60.3000	51.0000	60.0500	+19.502%	26	374	-6.928%
2026-07-01	48.1200	51.1000	48.1200	50.2500	+15.783%	39	374	+11.224%
2026-06-30	46.2000	46.2000	43.4000	43.4000	-10.626%	17	356	+28.779%
2026-06-29	51.5000	54.5000	48.5600	48.5600	-6.687%	21	354	+15.095%
2026-06-26	52.2000	52.9000	50.4000	52.0400	+11.102%	103	359	+7.398%
2026-06-25	44.7500	48.1200	44.7500	46.8400	-11.623%	19	348	+19.321%
2026-06-24	51.1100	53.0000	50.8200	53.0000	+3.314%	13	345	+5.453%
2026-06-23	51.0000	51.4000	49.6000	51.3000	+18.394%	38	344	+8.947%
2026-06-22	42.6000	43.4000	42.4800	43.3300	-4.874%	30	337	+28.987%
2026-06-18	43.9000	45.5500	43.9000	45.5500	-3.393%	22	351	+22.700%
2026-06-17	47.0000	47.3500	47.0000	47.1500	-3.776%	3	351	+18.537%
2026-06-16	44.9000	49.0000	44.9000	49.0000	+9.131%	21	351	+14.061%
2026-06-15	46.9100	46.9100	44.9000	44.9000	-11.961%	51	311	+24.477%
2026-06-12	52.9100	52.9100	50.4600	51.0000	-2.950%	18	311	+9.588%
2026-06-11	54.0000	56.7500	52.5000	52.5500	-4.783%	10	311	+6.356%
2026-06-10	55.1900	55.1900	55.1900	55.1900	-2.629%	1	311	+1.268%
2026-06-09	49.6500	63.4000	49.6000	56.6800	+9.952%	64	311	-1.394%
2026-06-08	50.7000	51.5500	50.7000	51.5500	-5.378%	7	317	+8.419%
2026-06-05	47.9000	55.5200	47.6500	54.4800	+25.098%	78	317	+2.588%
2026-06-04	47.7800	47.7800	43.5400	43.5500	+2.471%	25	285	+28.335%
2026-06-03	41.7000	43.8500	41.7000	42.5000	-2.501%	11	300	+31.506%
2026-06-02	44.5600	44.6200	43.5900	43.5900	-7.157%	113	303	+28.217%
2026-06-01	48.5000	48.5000	46.3000	46.9500	+0.751%	33	301	+19.042%
2026-05-29	45.2600	46.9700	45.1000	46.6000	+1.858%	17	286	+19.936%
2026-05-28	47.1500	47.1500	45.7500	45.7500	-3.399%	5	274	+22.164%
2026-05-27	41.4500	48.8000	40.3500	47.3600	+4.779%	44	274	+18.011%
2026-05-26	44.0000	46.1000	44.0000	45.2000	-7.736%	39	235	+23.650%
2026-05-22	49.2000	49.2000	48.4000	48.9900	-6.472%	13	222	+14.085%
2026-05-21	52.1600	52.3800	52.1600	52.3800	-1.818%	2	217	+6.701%
2026-05-20	54.5000	54.5000	53.3300	53.3500	-7.088%	6	217	+4.761%
2026-05-19	62.5500	62.5500	56.4500	57.4200	-3.851%	19	216	-2.665%
2026-05-18	57.2500	60.2000	57.2500	59.7200	+8.208%	24	216	-6.413%
2026-05-15	56.9500	57.3000	54.7000	55.1900	+7.165%	23	216	+1.268%
2026-05-14	51.5000	51.7400	51.4300	51.5000	+0.566%	20	205	+8.524%
2026-05-13	51.2200	52.7500	51.2100	51.2100	-5.167%	29	200	+9.139%
2026-05-12	53.1000	57.8500	52.0000	54.0000	+7.784%	96	200	+3.500%
2026-05-11	48.6000	50.7500	48.6000	50.1000	-0.988%	89	200	+11.557%
2026-05-08	52.0000	52.0000	50.6000	50.6000	-7.664%	73	139	+10.455%
2026-05-07	53.0500	55.4800	52.0000	54.8000	+5.385%	40	85	+1.989%
2026-05-06	52.1000	54.8600	51.6300	52.0000	-7.801%	84	68	+7.481%
2026-05-05	55.2200	56.4000	55.2200	56.4000	-2.993%	6	11	-0.904%
2026-05-04	58.1500	58.1500	58.1400	58.1400	-5.463%	3	6	-3.870%
2026-04-30	61.5000	61.5000	61.5000	61.5000	-4.488%	1	3	-9.122%
2026-04-29	64.3900	64.3900	64.3900	64.3900	+3.688%	1	3	-13.201%
2026-04-27	64.6000	64.6000	62.1000	62.1000	+1.289%	7	8	-10.000%
2026-04-24	60.5800	61.7800	60.5800	61.3100	0.000%	8	7	-8.840%