Dark

SOXL20270115P33
SOXL Jan 15 2027 33.00 Put (SOXL270115P00033000)
option OPRA

EOD

Aug 17, 2026

1.85-11.905%(-0.25)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.6400	1.9500	1.6400	1.8500	-11.905%	62	688	0.000%
2026-08-14	2.2400	2.3100	2.1000	2.1000	-8.297%	16	674	-11.905%
2026-08-13	2.4300	2.4400	2.2900	2.2900	-8.765%	63	672	-19.214%
2026-08-12	2.6200	2.7100	2.5100	2.5100	-13.746%	4	699	-26.295%
2026-08-11	3.0000	3.1000	2.8600	2.9100	-28.148%	19	697	-36.426%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-14.013%	5	698	-54.321%
2026-08-04	4.5000	4.7100	4.3500	4.7100	-1.875%	8	757	-60.722%
2026-08-03	4.5000	4.8000	4.5000	4.8000	-11.111%	55	756	-61.458%
2026-07-30	5.4000	5.4000	5.2700	5.4000	-23.944%	3	701	-65.741%
2026-07-29	6.7500	7.1000	6.7500	7.1000	+11.811%	2	701	-73.944%
2026-07-28	6.4500	6.4500	6.3500	6.3500	+13.799%	2	700	-70.866%
2026-07-27	5.5800	5.5800	5.5800	5.5800	-3.627%	30	701	-66.846%
2026-07-24	5.3500	5.9000	5.3200	5.7900	+13.307%	21	671	-68.048%
2026-07-21	5.0500	5.1100	5.0500	5.1100	-13.390%	4	669	-63.796%
2026-07-17	5.8500	5.9000	5.8500	5.9000	+3.509%	2	669	-68.644%
2026-07-16	5.2000	5.7000	5.1500	5.7000	+19.748%	63	668	-67.544%
2026-07-14	4.7000	4.7900	4.6800	4.7600	-4.800%	84	637	-61.134%
2026-07-13	4.8000	5.0000	4.8000	5.0000	+13.636%	3	598	-63.000%
2026-07-10	4.4000	4.4900	4.3900	4.4000	-0.452%	50	596	-57.955%
2026-07-09	4.4000	4.4900	4.4000	4.4200	-5.353%	4	595	-58.145%
2026-07-07	4.7000	4.8500	4.6000	4.6700	+18.528%	286	653	-60.385%
2026-07-06	3.8600	4.0600	3.8400	3.9400	+9.141%	42	513	-53.046%
2026-06-15	3.7200	3.7200	3.6100	3.6100	-4.244%	2	494	-48.753%
2026-06-08	3.9000	3.9000	3.7500	3.7700	-5.750%	22	494	-50.928%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+31.148%	1	494	-53.750%
2026-05-28	2.9100	3.1500	2.9100	3.0500	-1.613%	22	493	-39.344%
2026-05-22	3.2700	3.2700	3.1000	3.1000	-9.357%	88	524	-40.323%
2026-05-21	3.6400	3.6400	3.4200	3.4200	-14.500%	2	495	-45.906%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+13.960%	25	495	-53.750%
2026-05-14	3.5100	3.5100	3.5100	3.5100	+8.000%	1	470	-47.293%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-17.722%	25	469	-43.077%
2026-05-07	3.9500	3.9500	3.9500	3.9500	+12.536%	20	444	-53.165%
2026-05-06	3.5500	3.5500	3.5100	3.5100	-6.400%	23	444	-47.293%
2026-05-05	3.6500	3.7500	3.6500	3.7500	-1.055%	24	461	-50.667%
2026-05-04	3.7900	3.7900	3.7900	3.7900	-0.263%	1	448	-51.187%
2026-05-01	4.0000	4.0000	3.8000	3.8000	-5.000%	17	458	-51.316%
2026-04-30	4.3000	4.3000	4.0000	4.0000	-15.789%	9	458	-53.750%
2026-04-28	4.7500	4.7800	4.7500	4.7500	+8.447%	3	449	-61.053%
2026-04-24	4.1700	4.3800	4.1100	4.3800	-0.905%	25	449	-57.763%
2026-04-23	4.4500	4.4500	4.4200	4.4200	-4.946%	17	457	-58.145%
2026-04-22	4.7200	4.7200	4.6500	4.6500	-5.102%	3	443	-60.215%
2026-04-20	4.9700	5.0500	4.9000	4.9000	-1.010%	7	447	-62.245%
2026-04-17	4.9800	4.9800	4.9500	4.9500	-7.129%	3	446	-62.626%
2026-04-16	5.3200	5.3700	5.2400	5.3300	-15.798%	210	445	-65.291%
2026-04-09	6.5000	6.5200	6.2000	6.3300	-7.456%	20	249	-70.774%
2026-04-08	6.7500	6.8400	6.7200	6.8400	-19.244%	3	258	-72.953%
2026-04-07	8.4700	8.4700	8.4700	8.4700	-0.587%	2	258	-78.158%
2026-04-06	8.4300	8.5200	8.4300	8.5200	-4.804%	3	258	-78.286%
2026-04-02	8.9600	8.9600	8.9500	8.9500	+2.638%	2	258	-79.330%
2026-04-01	8.6500	8.7400	8.6500	8.7200	-19.259%	3	258	-78.784%
2026-03-30	10.2700	10.8000	10.2700	10.8000	+10.997%	32	256	-82.870%
2026-03-27	9.7500	9.7500	9.7300	9.7300	+22.544%	2	225	-80.987%
2026-03-25	7.9400	7.9400	7.9400	7.9400	-3.758%	1	224	-76.700%
2026-03-24	8.4700	8.4700	8.2500	8.2500	-8.333%	13	225	-77.576%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+2.857%	1	212	-79.444%
2026-03-19	8.8000	8.8200	8.7500	8.7500	+6.061%	5	213	-78.857%
2026-03-18	8.2500	8.2500	8.2500	8.2500	-6.250%	1	211	-77.576%
2026-03-11	8.8000	8.8000	8.8000	8.8000	+0.917%	1	210	-78.977%
2026-03-10	8.6000	8.8000	8.6000	8.7200	+8.189%	8	209	-78.784%
2026-03-04	8.4700	8.4700	8.0600	8.0600	-8.824%	2	218	-77.047%
2026-03-03	8.9000	8.9000	8.1500	8.8400	+19.459%	6	216	-79.072%
2026-02-24	7.5000	7.5200	7.4000	7.4000	-10.412%	176	214	-75.000%
2026-02-20	8.2600	8.2600	8.2600	8.2600	+16.502%	1	194	-77.603%
2026-02-11	7.0900	7.0900	7.0900	7.0900	-1.664%	1	195	-73.907%
2026-02-02	7.3500	7.3500	7.2100	7.2100	+7.934%	7	194	-74.341%
2026-01-29	6.6800	6.6800	6.6800	6.6800	-1.765%	1	196	-72.305%
2026-01-28	6.6300	7.0000	6.6300	6.8000	0.000%	4	199	-72.794%
2026-01-27	7.1300	7.1300	6.8000	6.8000	-2.158%	4	199	-72.794%
2026-01-23	7.3500	7.3500	6.9500	6.9500	-4.795%	2	196	-73.381%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+2.384%	2	197	-74.658%
2026-01-21	7.1300	7.1300	7.1300	7.1300	-11.097%	9	196	-74.053%
2026-01-20	7.8700	8.0200	7.8700	8.0200	+8.378%	10	205	-76.933%
2026-01-15	7.4000	7.4000	7.4000	7.4000	-12.218%	10	206	-75.000%
2026-01-14	8.4300	8.4300	8.4300	8.4300	+3.818%	10	206	-78.055%
2026-01-13	8.1200	8.1200	8.1200	8.1200	-7.200%	3	196	-77.217%
2026-01-07	8.7800	8.7800	8.7500	8.7500	+0.114%	4	199	-78.857%
2026-01-06	8.7200	8.7400	8.7200	8.7400	-1.798%	8	199	-78.833%
2026-01-05	8.8100	8.9000	8.8100	8.9000	-12.142%	2	196	-79.213%
2025-12-31	10.1300	10.1300	10.1300	10.1300	+1.911%	1	196	-81.737%
2025-12-30	10.3000	10.3000	9.9300	9.9400	+1.016%	51	196	-81.388%
2025-12-29	10.1700	10.1700	9.8400	9.8400	-2.863%	4	212	-81.199%
2025-12-24	10.1900	10.1900	10.1300	10.1300	-0.978%	63	217	-81.737%
2025-12-23	10.2500	10.2500	10.2300	10.2300	-4.482%	92	217	-81.916%
2025-12-19	10.6300	10.7100	10.5000	10.7100	-2.192%	6	161	-82.726%
2025-12-18	10.7100	10.9500	10.7100	10.9500	-7.828%	2	160	-83.105%
2025-12-17	11.5000	12.6500	11.4000	11.8800	+7.706%	71	160	-84.428%
2025-12-16	11.0500	12.1500	10.9300	11.0300	+4.550%	9	148	-83.228%
2025-12-15	10.9600	10.9600	10.5500	10.5500	+6.351%	4	151	-82.464%
2025-12-11	9.9200	9.9200	9.9200	9.9200	-0.302%	1	152	-81.351%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-7.009%	1	153	-81.407%
2025-12-04	10.7000	10.7000	10.7000	10.7000	+5.941%	3	153	-82.710%
2025-12-03	10.1000	10.1000	10.1000	10.1000	-9.009%	20	156	-81.683%
2025-11-26	11.1000	11.1000	11.1000	11.1000	-12.598%	1	176	-83.333%
2025-11-25	12.6500	12.9600	12.6500	12.7000	-7.771%	124	176	-85.433%
2025-11-20	11.7000	13.7700	11.7000	13.7700	+6.744%	4	164	-86.565%
2025-11-18	12.7800	13.2100	12.7800	12.9000	+7.950%	13	162	-85.659%
2025-11-17	11.9500	11.9500	11.9500	11.9500	+3.913%	5	153	-84.519%
2025-11-13	11.5000	11.5000	11.5000	11.5000	0.000%	10	153	-83.913%
2025-11-07	11.5000	11.5000	11.5000	11.5000	+14.656%	10	153	-83.913%
2025-11-05	10.0300	10.0300	10.0300	10.0300	+3.938%	2	148	-81.555%
2025-11-04	9.6500	9.6500	9.6500	9.6500	+0.941%	2	146	-80.829%
2025-10-30	9.5600	9.5600	9.5600	9.5600	-3.823%	18	144	-80.649%
2025-10-27	9.7000	10.0200	9.7000	9.9400	-3.775%	12	172	-81.388%
2025-10-24	10.4200	10.4200	10.3300	10.3300	-10.174%	14	172	-82.091%
2025-10-22	11.5000	11.5000	11.5000	11.5000	+6.285%	10	168	-83.913%
2025-10-17	10.8200	10.8200	10.8200	10.8200	+3.048%	1	158	-82.902%
2025-10-16	10.5000	10.5000	10.5000	10.5000	-5.830%	14	158	-82.381%
2025-10-13	11.1500	11.1500	11.1500	11.1500	-3.043%	3	154	-83.408%
2025-10-10	11.5000	11.5000	11.5000	11.5000	+15.000%	10	151	-83.913%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-4.306%	10	141	-81.500%
2025-10-07	10.3500	10.4500	10.3500	10.4500	+6.415%	11	131	-82.297%
2025-10-06	10.0500	10.0500	9.7200	9.8200	-3.725%	41	131	-81.161%
2025-10-02	10.2000	10.2400	10.0800	10.2000	-5.556%	181	146	-81.863%
2025-10-01	10.8000	10.8000	10.4500	10.8000	-3.829%	14	132	-82.870%
2025-09-30	11.1000	11.2300	11.0000	11.2300	-2.348%	21	122	-83.526%
2025-09-25	11.5000	11.5000	11.5000	11.5000	+7.276%	10	112	-83.913%
2025-09-23	10.7200	10.7200	10.7200	10.7200	-0.279%	3	102	-82.743%
2025-09-22	10.8200	10.9200	10.7000	10.7500	-3.153%	27	101	-82.791%
2025-09-19	11.3500	11.3500	11.1000	11.1000	+1.370%	13	79	-83.333%
2025-09-18	10.2900	10.9500	10.2900	10.9500	-11.120%	9	80	-83.105%
2025-09-10	12.2500	12.3200	12.2500	12.3200	+0.163%	2	88	-84.984%
2025-09-05	12.9500	13.1500	12.3000	12.3000	-12.890%	15	89	-84.959%
2025-09-03	14.1200	14.1400	14.1200	14.1200	+6.165%	5	102	-86.898%
2025-08-29	13.3000	13.3000	13.3000	13.3000	+5.055%	1	96	-86.090%
2025-08-22	12.6600	12.6600	12.6600	12.6600	+2.344%	1	96	-85.387%
2025-08-14	12.3800	12.3800	12.2200	12.3700	-2.213%	4	95	-85.044%
2025-08-12	12.6500	12.6500	12.6500	12.6500	-10.915%	1	93	-85.375%
2025-08-07	13.9000	14.2000	13.9000	14.2000	+1.068%	100	92	-86.972%
2025-08-04	14.0500	14.0500	14.0500	14.0500	-4.875%	2	147	-86.833%
2025-08-01	14.8200	14.8500	14.7700	14.7700	+17.222%	14	145	-87.475%
2025-07-30	12.7000	12.7000	12.6000	12.6000	-1.563%	2	159	-85.317%
2025-07-29	12.5100	12.8000	12.5100	12.8000	-3.323%	2	159	-85.547%
2025-07-18	13.1700	13.3400	13.1700	13.2400	-0.376%	3	160	-86.027%
2025-07-10	13.2900	13.2900	13.2900	13.2900	-7.708%	1	160	-86.080%
2025-07-07	14.4000	14.4000	14.4000	14.4000	+4.348%	2	159	-87.153%
2025-07-02	13.8000	13.8000	13.8000	13.8000	-6.122%	2	159	-86.594%
2025-07-01	14.2500	14.7000	14.2500	14.7000	+2.797%	3	161	-87.415%
2025-06-30	14.3000	14.3000	14.3000	14.3000	+0.351%	2	160	-87.063%
2025-06-26	14.4000	14.4000	14.2500	14.2500	-4.298%	27	160	-87.018%
2025-06-24	14.9500	15.0000	14.6800	14.8900	-7.343%	37	179	-87.576%
2025-06-23	16.0700	16.0700	16.0700	16.0700	+4.351%	1	144	-88.488%
2025-06-12	15.4000	15.4000	15.4000	15.4000	-0.130%	1	145	-87.987%
2025-06-11	15.4200	15.4200	15.4200	15.4200	-5.688%	1	145	-88.003%
2025-06-09	16.3000	16.3500	16.2000	16.3500	-3.082%	5	145	-88.685%
2025-06-05	16.8700	16.8700	16.8700	16.8700	-2.486%	9	147	-89.034%
2025-05-15	17.3000	17.3000	17.3000	17.3000	-20.092%	1	147	-89.306%
2025-05-06	21.5500	21.6500	21.5500	21.6500	-0.460%	2	147	-91.455%
2025-04-25	21.7900	21.7900	21.7500	21.7500	-9.563%	4	148	-91.494%
2025-04-16	24.0200	24.0500	24.0200	24.0500	+4.793%	2	149	-92.308%
2025-04-14	23.0000	23.0000	22.9500	22.9500	-8.200%	2	148	-91.939%
2025-04-07	25.9200	25.9200	25.0000	25.0000	+40.449%	5	148	-92.600%
2025-03-26	17.8500	17.8500	17.8000	17.8000	+5.325%	2	152	-89.607%
2025-03-25	16.9500	16.9500	16.9000	16.9000	-3.429%	3	152	-89.053%
2025-03-19	17.5000	17.5000	17.5000	17.5000	-1.685%	1	149	-89.429%
2025-03-18	17.8000	17.8000	17.8000	17.8000	-5.319%	2	148	-89.607%
2025-03-13	18.8000	18.8000	18.8000	18.8000	+1.622%	1	146	-90.160%
2025-03-07	18.5000	18.5000	18.5000	18.5000	+11.918%	2	146	-90.000%
2025-02-28	16.5300	16.5300	16.5300	16.5300	+6.302%	2	146	-88.808%
2025-02-25	15.5500	15.5500	15.5500	15.5500	+17.803%	1	145	-88.103%
2025-02-21	13.2000	13.2000	13.2000	13.2000	+0.380%	2	145	-85.985%
2025-02-20	13.1500	13.1500	13.1500	13.1500	-4.015%	1	144	-85.932%
2025-02-19	13.7000	13.7000	13.7000	13.7000	-2.003%	1	143	-86.496%
2025-02-18	13.9800	13.9800	13.9800	13.9800	-5.859%	3	144	-86.767%
2025-01-30	14.7000	14.8500	14.7000	14.8500	-8.050%	22	144	-87.542%
2025-01-28	16.2000	16.2000	16.1500	16.1500	+22.814%	2	133	-88.545%
2025-01-23	13.1500	13.1500	13.1500	13.1500	-13.029%	1	132	-85.932%
2025-01-14	15.1200	15.1200	15.1200	15.1200	+10.365%	10	132	-87.765%
2025-01-06	13.7000	13.7000	13.7000	13.7000	-3.317%	1	122	-86.496%
2024-12-27	14.1700	14.1700	14.1700	14.1700	+0.496%	2	121	-86.944%
2024-12-13	14.1000	14.1000	14.1000	14.1000	+0.427%	32	122	-86.879%
2024-12-02	14.0400	14.0400	14.0400	14.0400	-6.400%	1	106	-86.823%
2024-11-27	15.1200	15.1200	15.0000	15.0000	+0.200%	12	105	-87.667%
2024-11-19	14.9700	14.9700	14.9700	14.9700	+17.412%	1	105	-87.642%
2024-11-07	12.7500	12.7500	12.7500	12.7500	-13.265%	1	104	-85.490%
2024-10-31	14.7000	14.7000	14.7000	14.7000	+8.487%	1	104	-87.415%
2024-10-30	13.4600	13.5500	13.4600	13.5500	+3.277%	2	104	-86.347%
2024-10-29	13.1200	13.1200	13.1200	13.1200	-3.529%	2	102	-85.899%
2024-10-21	13.6000	13.6000	13.6000	13.6000	-2.158%	10	102	-86.397%
2024-10-15	13.9000	13.9000	13.9000	13.9000	+7.005%	10	102	-86.691%
2024-10-14	12.9900	12.9900	12.9900	12.9900	-7.413%	3	102	-85.758%
2024-10-09	14.0400	14.0400	14.0300	14.0300	-4.232%	100	102	-86.814%
2024-10-03	14.6500	14.6500	14.6500	14.6500	+0.342%	31	10	-87.372%
2024-10-02	14.6000	14.6000	14.6000	14.6000	-3.630%	21	37	-87.329%
2024-10-01	15.3000	15.3000	15.1500	15.1500	+16.270%	52	58	-87.789%
2024-09-26	13.3800	13.3800	12.9400	13.0300	-14.276%	10	10	-85.802%
2024-09-23	15.2000	15.2000	15.2000	15.2000	-2.376%	2	6	-87.829%
2024-09-20	15.4000	15.5700	15.4000	15.5700	+8.125%	4	4	-88.118%
2024-09-19	14.5400	14.5400	14.4000	14.4000	-6.311%	2	3	-87.153%
2024-09-17	15.2400	15.3700	15.2400	15.3700	0.000%	4	3	-87.964%