Dark

SOXL20270115P32
SOXL Jan 15 2027 32.00 Put (SOXL270115P00032000)
option OPRA

EOD

Aug 18, 2026

1.95+16.766%(+0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7500	2.0700	1.7500	1.9500	+16.766%	10	1,066	0.000%
2026-08-17	1.6900	1.7400	1.5600	1.6700	-21.226%	8	1,063	+16.766%
2026-08-14	2.1200	2.1200	2.1200	2.1200	-13.115%	1	1,067	-8.019%
2026-08-12	2.7000	2.7000	2.3100	2.4400	-13.781%	5	1,067	-20.082%
2026-08-11	2.8000	2.8500	2.7500	2.8300	-13.982%	8	1,064	-31.095%
2026-08-10	3.2900	3.2900	3.2900	3.2900	-30.149%	1	1,067	-40.729%
2026-08-03	4.7000	4.7100	4.6000	4.7100	-1.875%	6	1,072	-58.599%
2026-07-31	4.9000	5.0000	4.7500	4.8000	-4.192%	16	1,071	-59.375%
2026-07-30	5.0700	5.1000	4.5000	5.0100	-19.840%	6	1,068	-61.078%
2026-07-29	6.2500	6.2500	6.2500	6.2500	+3.993%	1	1,068	-68.800%
2026-07-28	5.9000	6.3500	5.8600	6.0100	+14.476%	12	1,068	-67.554%
2026-07-24	5.0500	5.2500	5.0500	5.2500	+15.385%	3	1,068	-62.857%
2026-07-22	4.8000	4.8000	4.5500	4.5500	-9.000%	2	1,066	-57.143%
2026-07-21	4.9500	5.0000	4.9500	5.0000	-11.190%	2	1,067	-61.000%
2026-07-17	5.6300	5.6300	5.6300	5.6300	+4.259%	1	1,067	-65.364%
2026-07-16	4.9000	5.5000	4.8500	5.4000	+31.707%	32	1,074	-63.889%
2026-07-14	4.4000	4.5500	4.1000	4.1000	-14.583%	27	1,083	-52.439%
2026-07-13	4.6500	4.9800	4.5600	4.8000	+9.840%	224	1,080	-59.375%
2026-07-10	4.3500	4.4400	4.2600	4.3700	+9.250%	50	1,048	-55.378%
2026-07-09	4.3500	4.3500	3.9500	4.0000	-15.612%	11	1,026	-51.250%
2026-07-08	4.6700	4.8000	4.6100	4.7400	+1.066%	15	1,032	-58.861%
2026-07-07	4.3800	4.8000	4.3800	4.6900	+21.189%	3	1,024	-58.422%
2026-07-06	3.7000	3.8700	3.7000	3.8700	-6.747%	2	1,024	-49.612%
2026-07-02	4.0100	4.3200	4.0100	4.1500	+44.599%	78	986	-53.012%
2026-06-30	2.8700	2.8700	2.8700	2.8700	-22.011%	1	986	-32.056%
2026-06-23	3.4900	3.7000	3.4700	3.6800	+11.854%	12	986	-47.011%
2026-06-15	4.0000	4.0000	3.2900	3.2900	-22.222%	2	985	-40.729%
2026-06-10	4.2400	4.2400	4.2300	4.2300	+51.071%	10	985	-53.901%
2026-06-02	3.0000	3.0000	2.8000	2.8000	-5.085%	4	986	-30.357%
2026-05-29	2.9400	3.0000	2.8500	2.9500	+5.735%	6	988	-33.898%
2026-05-26	2.8500	2.8800	2.7600	2.7900	+4.104%	14	989	-30.108%
2026-05-22	3.1900	3.1900	2.6800	2.6800	-18.788%	2	990	-27.239%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+3.125%	1	990	-40.909%
2026-05-13	3.4500	3.4500	3.2000	3.2000	+1.587%	2	991	-39.063%
2026-05-11	3.6400	3.6400	3.1500	3.1500	+1.613%	3	991	-38.095%
2026-05-08	3.1500	3.2700	3.1000	3.1000	-10.920%	82	992	-37.097%
2026-05-07	3.3600	3.6000	3.1400	3.4800	+8.750%	27	987	-43.966%
2026-05-06	3.2000	3.5000	3.2000	3.2000	-7.246%	19	983	-39.063%
2026-05-05	3.5000	3.6000	3.4200	3.4500	-4.167%	68	1,001	-43.478%
2026-05-04	3.6900	3.6900	3.6000	3.6000	-1.639%	5	1,010	-45.833%
2026-05-01	3.6600	3.6600	3.6600	3.6600	-6.394%	10	1,003	-46.721%
2026-04-30	4.0700	4.2800	3.9100	3.9100	-3.931%	3	1,003	-50.128%
2026-04-29	4.3200	4.3200	4.0000	4.0700	-8.949%	5	1,007	-52.088%
2026-04-28	4.7000	4.7000	4.4600	4.4700	+9.024%	7	1,006	-56.376%
2026-04-27	4.2000	4.2000	4.1000	4.1000	-0.966%	5	1,004	-52.439%
2026-04-24	4.2500	4.2500	3.9500	4.1400	-1.429%	28	1,003	-52.899%
2026-04-23	4.1700	4.2100	4.1500	4.2000	-1.869%	41	1,030	-53.571%
2026-04-22	4.2900	4.2900	4.2700	4.2800	-4.889%	18	1,005	-54.439%
2026-04-21	4.4000	4.5500	4.4000	4.5000	-5.063%	27	999	-56.667%
2026-04-20	4.7400	4.7400	4.7400	4.7400	-6.139%	1	999	-58.861%
2026-04-16	4.9900	5.0500	4.9900	5.0500	-3.257%	5	999	-61.386%
2026-04-15	5.2200	5.2200	5.2200	5.2200	+0.385%	7	995	-62.644%
2026-04-14	5.3400	5.3400	5.2000	5.2000	-7.143%	9	995	-62.500%
2026-04-13	5.4500	5.6000	5.4500	5.6000	-0.533%	5	995	-65.179%
2026-04-10	5.6300	5.6300	5.6300	5.6300	-6.633%	5	998	-65.364%
2026-04-09	5.8100	6.0400	5.7700	6.0300	-4.589%	6	998	-67.662%
2026-04-08	6.4500	6.4900	6.3000	6.3200	-21.491%	10	997	-69.146%
2026-04-07	8.1700	8.1700	8.0500	8.0500	+0.374%	12	1,000	-75.776%
2026-04-06	8.0800	8.0800	8.0200	8.0200	-5.089%	5	1,001	-75.686%
2026-04-02	8.7500	8.7500	8.3500	8.4500	+1.441%	4	998	-76.923%
2026-04-01	8.3300	8.3300	8.3300	8.3300	-8.462%	1	998	-76.591%
2026-03-31	9.1000	9.1000	9.1000	9.1000	-12.919%	1	998	-78.571%
2026-03-30	10.0500	10.4700	10.0000	10.4500	+16.111%	14	997	-81.340%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+6.635%	1	995	-78.333%
2026-03-26	8.2600	8.4400	8.2600	8.4400	+8.903%	2	994	-76.896%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-1.022%	1	996	-74.839%
2026-03-24	7.8800	7.8800	7.8300	7.8300	-1.757%	2	995	-75.096%
2026-03-23	7.9700	7.9700	7.9700	7.9700	-7.648%	1	996	-75.533%
2026-03-20	8.1000	8.6300	8.1000	8.6300	+1.529%	3	997	-77.404%
2026-03-19	8.5000	8.5000	8.5000	8.5000	+8.696%	1	999	-77.059%
2026-03-18	7.8200	7.8200	7.8200	7.8200	-8.858%	1	998	-75.064%
2026-03-13	8.5900	8.6100	8.5800	8.5800	-10.063%	4	998	-77.273%
2026-03-11	9.5400	9.5400	9.5400	9.5400	+20.000%	2	1,000	-79.560%
2026-03-10	7.9500	7.9500	7.9500	7.9500	-18.041%	1	1,001	-75.472%
2026-03-09	9.2600	9.7000	9.2600	9.7000	+7.301%	3	1,002	-79.897%
2026-03-06	9.0400	9.0400	9.0400	9.0400	+14.867%	2	1,002	-78.429%
2026-03-04	7.8700	7.8700	7.8700	7.8700	-6.532%	1	1,000	-75.222%
2026-03-03	7.9900	8.6300	7.9900	8.4200	+13.784%	9	1,001	-76.841%
2026-02-27	7.3500	7.4000	7.3500	7.4000	+1.788%	2	1,005	-73.649%
2026-02-26	6.9500	7.4500	6.9200	7.2700	+9.653%	7	1,003	-73.177%
2026-02-25	6.6300	6.6300	6.6300	6.6300	-6.620%	3	997	-70.588%
2026-02-24	6.8500	7.2500	6.8500	7.1000	-7.912%	35	997	-72.535%
2026-02-23	7.1000	7.7100	7.1000	7.7100	+5.041%	3	1,010	-74.708%
2026-02-20	7.3400	7.3400	7.3400	7.3400	-6.378%	1	1,012	-73.433%
2026-02-17	7.8400	7.8400	7.8400	7.8400	+10.578%	1	1,013	-75.128%
2026-02-13	7.0900	7.0900	7.0900	7.0900	-1.528%	1	1,013	-72.496%
2026-02-12	7.2000	7.2000	7.2000	7.2000	0.000%	5	1,013	-72.917%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-5.388%	1	1,014	-72.917%
2026-02-06	7.6100	7.6100	7.6100	7.6100	-9.405%	1	1,014	-74.376%
2026-02-04	7.7500	8.5200	7.7500	8.4000	+16.667%	9	1,014	-76.786%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+8.761%	2	1,017	-72.917%
2026-01-28	6.0000	6.6200	6.0000	6.6200	+0.608%	2	1,025	-70.544%
2026-01-27	6.2500	6.5800	6.2500	6.5800	-3.377%	4	1,024	-70.365%
2026-01-21	6.7500	7.1000	6.7500	6.8100	-11.213%	14	1,026	-71.366%
2026-01-20	7.2400	7.6700	7.2400	7.6700	+9.885%	10	1,034	-74.576%
2026-01-16	6.9800	6.9800	6.9800	6.9800	-13.292%	1	1,031	-72.063%
2026-01-14	8.0500	8.0500	8.0500	8.0500	+5.643%	3	1,031	-75.776%
2026-01-13	7.6200	7.6200	7.6200	7.6200	-4.750%	3	1,031	-74.409%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-2.558%	1	1,028	-75.625%
2026-01-07	8.3000	8.3500	8.2100	8.2100	-1.084%	5	1,029	-76.248%
2026-01-06	8.9000	8.9000	8.3000	8.3000	-6.532%	4	1,029	-76.506%
2026-01-05	8.8800	8.8800	8.8800	8.8800	-3.688%	1	1,029	-78.041%
2026-01-02	8.9200	9.2200	8.9200	9.2200	-4.555%	3	1,029	-78.850%
2025-12-31	9.2000	9.6600	9.2000	9.6600	-0.412%	2	1,029	-79.814%
2025-12-30	9.2400	9.7000	9.2400	9.7000	-0.411%	74	1,029	-79.897%
2025-12-29	9.6900	9.8800	9.6900	9.7400	+4.060%	14	966	-79.979%
2025-12-26	9.4200	9.4200	9.3500	9.3600	-3.605%	102	965	-79.167%
2025-12-24	9.7400	9.7400	9.7100	9.7100	+2.426%	2	957	-79.918%
2025-12-22	9.4100	9.4800	9.4100	9.4800	-7.059%	62	957	-79.430%
2025-12-19	10.0400	10.2000	10.0400	10.2000	-9.735%	2	930	-80.882%
2025-12-17	10.8700	12.1200	10.8400	11.3000	+5.607%	74	931	-82.743%
2025-12-16	10.6800	10.7000	10.6800	10.7000	+10.196%	2	949	-81.776%
2025-12-15	10.5000	10.5000	9.7100	9.7100	+5.543%	9	949	-79.918%
2025-12-11	9.2000	9.2000	9.2000	9.2000	-3.158%	1	948	-78.804%
2025-12-05	9.6600	9.6600	9.4800	9.5000	-6.771%	7	948	-79.474%
2025-12-03	10.1500	10.1900	10.1500	10.1900	-7.364%	2	952	-80.864%
2025-11-28	10.6000	11.0000	10.6000	11.0000	-2.655%	12	951	-82.273%
2025-11-26	11.3000	11.3000	11.3000	11.3000	-6.068%	1	941	-82.743%
2025-11-25	12.0700	12.0700	12.0100	12.0300	-3.760%	116	941	-83.791%
2025-11-24	12.5000	12.5000	12.5000	12.5000	-5.803%	1	927	-84.400%
2025-11-21	13.2700	13.2700	13.2700	13.2700	+16.916%	2	926	-85.305%
2025-11-17	11.3500	11.3500	11.3500	11.3500	+8.198%	5	924	-82.819%
2025-11-07	10.4900	10.4900	10.4900	10.4900	+8.930%	1	919	-81.411%
2025-11-06	9.6300	9.6300	9.6300	9.6300	-0.517%	1	918	-79.751%
2025-11-05	9.6800	9.6800	9.6800	9.6800	+0.833%	1	917	-79.855%
2025-11-03	9.6000	9.6000	9.6000	9.6000	+5.263%	1	917	-79.688%
2025-10-30	9.1200	9.1200	9.1200	9.1200	+6.667%	3	917	-78.618%
2025-10-29	8.5500	8.5500	8.5500	8.5500	-11.399%	1	914	-77.193%
2025-10-24	9.6500	9.6500	9.6500	9.6500	-11.060%	1	915	-79.793%
2025-10-22	10.1900	10.8500	10.1900	10.8500	+8.609%	3	915	-82.028%
2025-10-21	9.8500	9.9900	9.8500	9.9900	-4.857%	2	914	-80.480%
2025-10-17	10.3000	10.5000	10.3000	10.5000	+1.351%	6	912	-81.429%
2025-10-16	10.1500	10.3600	10.1500	10.3600	-1.521%	4	906	-81.178%
2025-10-15	10.2300	10.5200	10.2300	10.5200	-1.498%	4	904	-81.464%
2025-10-14	10.8100	11.2200	10.6800	10.6800	+2.989%	11	900	-81.742%
2025-10-13	10.5500	10.5500	10.3700	10.3700	-10.216%	2	889	-81.196%
2025-10-10	10.8900	11.5500	10.8900	11.5500	+21.964%	3	888	-83.117%
2025-10-08	9.7000	9.7000	9.4700	9.4700	-6.515%	3	887	-79.409%
2025-10-07	10.0200	10.1300	10.0200	10.1300	-1.746%	3	885	-80.750%
2025-10-06	9.1800	10.3100	9.1800	10.3100	+3.100%	7	885	-81.086%
2025-10-03	9.5000	10.0000	9.5000	10.0000	+3.950%	9	885	-80.500%
2025-10-02	9.7700	9.8500	9.6100	9.6200	-5.501%	170	883	-79.730%
2025-10-01	10.5900	10.6600	10.1800	10.1800	-2.021%	7	894	-80.845%
2025-09-30	10.4500	10.5000	10.3900	10.3900	-0.288%	4	888	-81.232%
2025-09-29	10.4200	10.4200	10.1600	10.4200	-1.045%	6	886	-81.286%
2025-09-26	10.5100	10.5300	10.5100	10.5300	+0.862%	2	884	-81.481%
2025-09-24	10.4400	10.4400	10.4400	10.4400	+2.655%	1	884	-81.322%
2025-09-23	10.1900	10.2000	10.1700	10.1700	+0.098%	3	883	-80.826%
2025-09-22	10.2800	10.3300	10.1500	10.1600	-5.047%	20	883	-80.807%
2025-09-19	10.5500	10.7000	10.5500	10.7000	+2.885%	5	882	-81.776%
2025-09-18	10.2600	10.4500	10.1200	10.4000	-8.046%	12	878	-81.250%
2025-09-15	11.4000	11.4000	11.2800	11.3100	-3.251%	4	875	-82.759%
2025-09-10	11.6200	11.6900	11.6200	11.6900	-12.105%	11	874	-83.319%
2025-09-03	13.3000	13.3000	13.3000	13.3000	+7.172%	1	878	-85.338%
2025-08-29	12.4100	12.4100	12.4100	12.4100	+2.140%	2	878	-84.287%
2025-08-25	12.1500	12.1500	12.1500	12.1500	0.000%	1	878	-83.951%
2025-08-15	12.1500	12.1500	12.1500	12.1500	+3.846%	10	877	-83.951%
2025-08-14	11.7000	11.7000	11.7000	11.7000	+1.474%	1	877	-83.333%
2025-08-13	11.4500	11.5300	11.4500	11.5300	-4.789%	5	876	-83.088%
2025-08-12	12.1100	12.1100	12.1100	12.1100	+2.453%	2	878	-83.898%
2025-07-29	11.8200	11.8200	11.8200	11.8200	-6.487%	1	878	-83.503%
2025-07-18	12.6400	12.6400	12.6400	12.6400	+0.878%	1	877	-84.573%
2025-07-11	12.5300	12.5300	12.5300	12.5300	-1.027%	1	877	-84.437%
2025-07-10	12.6600	12.6600	12.6600	12.6600	-3.137%	1	877	-84.597%
2025-07-03	13.0700	13.0700	13.0700	13.0700	-1.729%	1	878	-85.080%
2025-07-02	13.1500	13.3000	13.1500	13.3000	-9.401%	31	878	-85.338%
2025-06-12	14.6800	14.6800	14.6800	14.6800	-1.740%	1	908	-86.717%
2025-06-10	15.1500	15.1500	14.9400	14.9400	-5.323%	32	909	-86.948%
2025-06-03	15.7800	15.7800	15.7800	15.7800	-4.364%	1	888	-87.643%
2025-05-13	16.5000	16.5000	16.5000	16.5000	-17.582%	1	888	-88.182%
2025-05-05	20.0200	20.0200	20.0200	20.0200	-9.000%	2	888	-90.260%
2025-04-15	22.0000	22.0000	22.0000	22.0000	-7.757%	1	888	-91.136%
2025-04-07	23.8500	23.8500	23.8500	23.8500	-0.418%	1	888	-91.824%
2025-04-04	23.5300	23.9500	23.5300	23.9500	+17.922%	42	888	-91.858%
2025-04-03	20.3100	20.3100	20.3100	20.3100	+5.288%	9	887	-90.399%
2025-04-01	19.2900	19.2900	19.2900	19.2900	+4.894%	1	878	-89.891%
2025-03-13	18.3900	18.3900	18.3900	18.3900	+4.193%	2	875	-89.396%
2025-03-10	17.6500	17.6500	17.6500	17.6500	+3.216%	1	875	-88.952%
2025-03-07	17.1000	17.1000	17.1000	17.1000	+20.253%	2	874	-88.596%
2025-02-26	14.2200	14.2200	14.2200	14.2200	+2.302%	1	874	-86.287%
2025-02-13	13.9000	13.9000	13.9000	13.9000	-3.472%	2	873	-85.971%
2025-02-12	14.4100	14.5000	14.4000	14.4000	-3.030%	6	873	-86.458%
2025-02-03	14.7000	15.3400	14.5900	14.8500	+21.721%	1,134	872	-86.869%
2025-01-22	12.2000	12.2000	12.2000	12.2000	-17.288%	2	309	-84.016%
2025-01-17	14.7500	14.7500	14.7500	14.7500	+15.234%	4	311	-86.780%
2024-12-27	12.8000	12.8000	12.8000	12.8000	-1.538%	2	311	-84.766%
2024-12-26	13.0000	13.0000	13.0000	13.0000	-4.130%	1	310	-85.000%
2024-12-06	13.5600	13.5600	13.5600	13.5600	-0.294%	4	309	-85.619%
2024-12-02	13.6000	13.6000	13.6000	13.6000	-2.229%	1	307	-85.662%
2024-11-21	13.9100	13.9100	13.9100	13.9100	+5.619%	1	307	-85.981%
2024-11-11	12.9200	13.1700	12.9200	13.1700	+8.039%	36	307	-85.194%
2024-11-07	12.1900	12.1900	12.1900	12.1900	-11.281%	1	287	-84.003%
2024-10-31	13.7400	13.7400	13.7400	13.7400	+4.487%	1	287	-85.808%
2024-10-15	12.9400	13.1500	12.8800	13.1500	+2.734%	264	286	-85.171%
2024-10-10	12.8000	12.8000	12.8000	12.8000	-4.691%	20	22	-84.766%
2024-10-08	13.4300	13.4300	13.4300	13.4300	-1.105%	1	2	-85.480%
2024-09-26	13.4500	13.5800	13.4500	13.5800	-5.168%	3	2	-85.641%
2024-09-20	14.3200	14.3200	14.3200	14.3200	-1.377%	4	4	-86.383%
2024-09-18	14.5200	14.5200	14.5200	14.5200	+0.484%	1	2	-86.570%
2024-09-17	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-86.505%