Dark

SOXL20270115P34
SOXL Jan 15 2027 34.00 Put (SOXL270115P00034000)
option OPRA

EOD

Aug 17, 2026

1.95-14.474%(-0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.9500	1.9500	1.9500	1.9500	-14.474%	10	472	0.000%
2026-08-14	2.4500	2.4500	2.2000	2.2800	-7.692%	12	472	-14.474%
2026-08-13	2.6700	2.6700	2.3600	2.4700	-12.411%	12	478	-21.053%
2026-08-12	3.0300	3.0300	2.8000	2.8200	-11.875%	10	471	-30.851%
2026-08-11	3.1300	3.2900	3.1300	3.2000	-8.571%	5	468	-39.063%
2026-08-10	3.7000	3.7000	3.5000	3.5000	-13.580%	21	468	-44.286%
2026-08-07	3.9200	4.0500	3.9200	4.0500	-11.957%	2	467	-51.852%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-4.167%	1	467	-57.609%
2026-08-05	4.7800	4.8800	4.7700	4.8000	-2.834%	4	468	-59.375%
2026-08-04	4.8500	4.9400	4.8500	4.9400	-2.178%	10	466	-60.526%
2026-08-03	5.7000	5.7000	5.0500	5.0500	-4.717%	4	466	-61.386%
2026-07-31	5.3000	5.3000	5.3000	5.3000	-8.621%	1	465	-63.208%
2026-07-30	5.6500	5.9000	5.6500	5.8000	-20.548%	6	467	-66.379%
2026-07-29	7.0500	7.3000	7.0500	7.3000	+5.339%	2	464	-73.288%
2026-07-28	7.2200	7.2200	6.5900	6.9300	+4.211%	7	464	-71.861%
2026-07-27	6.1500	6.7800	5.9500	6.6500	+13.675%	18	465	-70.677%
2026-07-24	5.8500	5.8500	5.8500	5.8500	+4.093%	1	460	-66.667%
2026-07-23	5.6000	5.6200	5.6000	5.6200	+8.077%	2	459	-65.302%
2026-07-22	5.2000	5.2000	5.2000	5.2000	-4.762%	1	459	-62.500%
2026-07-21	5.4500	5.4600	5.3000	5.4600	-10.930%	4	462	-64.286%
2026-07-20	5.6500	6.1300	5.6500	6.1300	-0.325%	24	462	-68.189%
2026-07-17	6.0000	6.3000	5.9500	6.1500	+13.889%	10	462	-68.293%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+10.204%	5	461	-63.889%
2026-07-15	4.9000	4.9000	4.8800	4.9000	-1.010%	11	456	-60.204%
2026-07-14	4.7500	5.0000	4.7000	4.9500	-6.604%	18	447	-60.606%
2026-07-13	5.0000	5.4900	5.0000	5.3000	+13.490%	101	444	-63.208%
2026-07-10	4.7300	4.8000	4.6700	4.6700	-1.059%	26	423	-58.244%
2026-07-09	4.7500	4.8000	4.7000	4.7200	-7.451%	48	433	-58.686%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+3.870%	1	454	-61.765%
2026-07-07	5.0000	5.3000	4.8000	4.9100	+51.077%	10	454	-60.285%
2026-06-30	3.5500	3.5500	3.1800	3.2500	-13.564%	7	458	-40.000%
2026-06-15	3.8800	3.8800	3.7600	3.7600	-24.800%	2	456	-48.138%
2026-06-09	4.5000	5.0000	4.5000	5.0000	+26.582%	5	456	-61.000%
2026-06-08	4.1000	4.1000	3.9500	3.9500	-1.250%	8	451	-50.633%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+15.942%	1	451	-51.250%
2026-06-04	3.6000	3.6000	3.4500	3.4500	+7.143%	2	451	-43.478%
2026-06-03	3.0600	3.2200	3.0600	3.2200	-6.667%	2	449	-39.441%
2026-05-22	3.7500	3.7500	3.4500	3.4500	-4.167%	2	452	-43.478%
2026-05-21	3.8500	3.8500	3.5800	3.6000	-11.111%	4	452	-45.833%
2026-05-19	4.0000	4.0500	4.0000	4.0500	+1.759%	11	452	-51.852%
2026-05-15	3.9000	4.0500	3.9000	3.9800	+9.041%	7	454	-51.005%
2026-05-13	3.7500	3.9000	3.6500	3.6500	+4.286%	6	440	-46.575%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-2.778%	6	442	-44.286%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-9.548%	6	441	-45.833%
2026-05-06	3.9800	3.9800	3.9800	3.9800	+2.314%	1	442	-51.005%
2026-05-05	4.4000	4.4000	3.8500	3.8900	-15.435%	14	442	-49.871%
2026-04-30	4.4800	4.6500	4.2400	4.6000	-1.075%	62	448	-57.609%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-9.709%	7	462	-58.065%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+9.110%	1	455	-62.136%
2026-04-27	4.8500	4.8500	4.7100	4.7200	+5.122%	4	455	-58.686%
2026-04-24	5.5000	5.5000	4.3700	4.4900	-4.671%	36	456	-56.570%
2026-04-23	4.7000	4.7100	4.7000	4.7100	-3.484%	3	426	-58.599%
2026-04-22	4.8500	4.8800	4.8500	4.8800	-6.513%	2	425	-60.041%
2026-04-17	5.2200	5.2200	5.2200	5.2200	-6.786%	7	424	-62.644%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-1.754%	2	428	-65.179%
2026-04-15	5.7900	5.8500	5.7000	5.7000	-10.938%	3	428	-65.789%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-5.045%	1	428	-69.531%
2026-04-09	6.9500	6.9500	6.7400	6.7400	-5.337%	9	428	-71.068%
2026-04-08	6.8000	7.2200	6.8000	7.1200	-20.000%	47	430	-72.612%
2026-04-07	8.9000	8.9500	8.9000	8.9000	+0.907%	4	461	-78.090%
2026-04-06	8.8800	8.8800	8.8200	8.8200	-3.395%	2	461	-77.891%
2026-04-01	9.1300	9.1300	9.1300	9.1300	-12.212%	1	460	-78.642%
2026-03-31	10.4000	10.4000	10.4000	10.4000	-4.762%	1	460	-81.250%
2026-03-30	10.9200	10.9200	10.9200	10.9200	+6.537%	1	460	-82.143%
2026-03-27	10.2500	10.2500	10.2500	10.2500	+14.525%	5	461	-80.976%
2026-03-26	8.9500	8.9500	8.9500	8.9500	-2.186%	1	466	-78.212%
2026-03-19	9.2500	9.2700	9.1500	9.1500	+2.925%	6	465	-78.689%
2026-03-17	8.8900	8.8900	8.8900	8.8900	-9.929%	1	466	-78.065%
2026-03-12	10.0000	10.0000	9.8700	9.8700	+6.703%	6	467	-80.243%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-6.754%	1	461	-78.919%
2026-03-09	10.3200	10.3200	9.9200	9.9200	-6.767%	4	461	-80.343%
2026-03-06	10.1000	10.6400	9.5900	10.6400	+30.552%	8	463	-81.673%
2026-02-27	8.1500	8.1500	8.1500	8.1500	+0.866%	6	463	-76.074%
2026-02-26	8.0800	8.0800	8.0800	8.0800	+8.748%	10	463	-75.866%
2026-02-25	7.2200	7.5500	7.2000	7.4300	-4.744%	6	473	-73.755%
2026-02-24	7.9000	7.9000	7.8000	7.8000	-7.363%	14	473	-75.000%
2026-02-06	8.4200	8.4200	8.4200	8.4200	-13.994%	1	467	-76.841%
2026-02-05	9.7900	9.7900	9.7900	9.7900	+19.245%	4	468	-80.082%
2026-02-03	7.7200	8.2100	7.7200	8.2100	+9.467%	2	464	-76.248%
2026-01-27	7.2200	7.5000	7.2100	7.5000	-2.597%	5	467	-74.000%
2026-01-26	7.8000	7.8000	7.7000	7.7000	+12.409%	5	467	-74.675%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-10.223%	1	471	-71.533%
2026-01-21	8.0000	8.0000	7.6300	7.6300	-4.625%	3	471	-74.443%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-11.406%	1	472	-75.625%
2026-01-06	9.3500	9.3500	9.0300	9.0300	-6.618%	31	472	-78.405%
2026-01-05	9.2100	9.6700	9.2100	9.6700	-7.553%	3	503	-79.835%
2025-12-30	10.8500	10.8500	10.4600	10.4600	+0.674%	60	502	-81.358%
2025-12-29	10.6200	10.6200	10.3600	10.3900	+0.874%	6	497	-81.232%
2025-12-26	10.4000	10.4000	10.2700	10.3000	-2.277%	29	497	-81.068%
2025-12-24	10.6800	10.6800	10.3200	10.5400	-1.679%	93	519	-81.499%
2025-12-23	10.7000	10.7400	10.5100	10.7200	-2.100%	152	519	-81.810%
2025-12-22	10.9500	10.9500	10.9500	10.9500	-2.580%	1	444	-82.192%
2025-12-19	11.1000	11.2400	11.0100	11.2400	-2.346%	6	444	-82.651%
2025-12-18	11.2200	11.5100	11.2200	11.5100	-7.624%	2	442	-83.058%
2025-12-17	12.2400	12.8000	11.8200	12.4600	+7.692%	9	441	-84.350%
2025-12-16	11.5400	11.6000	11.5400	11.5700	+1.313%	8	443	-83.146%
2025-12-15	11.1600	11.4200	11.1600	11.4200	+4.867%	2	442	-82.925%
2025-12-04	10.9500	10.9500	10.8900	10.8900	+0.833%	27	442	-82.094%
2025-12-03	11.4500	11.4500	10.8000	10.8000	-19.222%	8	469	-81.944%
2025-11-25	13.5900	13.5900	13.3000	13.3700	+2.452%	8	466	-85.415%
2025-11-19	13.0500	13.0500	13.0500	13.0500	-5.091%	1	466	-85.057%
2025-11-18	13.6500	13.7500	13.6500	13.7500	+18.432%	3	467	-85.818%
2025-11-11	11.6100	11.6100	11.6100	11.6100	+5.545%	4	464	-83.204%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+7.949%	1	462	-82.273%
2025-10-31	9.8500	10.1900	9.8500	10.1900	+1.697%	2	463	-80.864%
2025-10-30	10.1000	10.1000	10.0000	10.0200	+3.406%	8	464	-80.539%
2025-10-29	9.6000	9.9000	9.6000	9.6900	-5.739%	3	462	-79.876%
2025-10-27	10.3200	10.3200	10.2100	10.2800	-4.815%	10	454	-81.031%
2025-10-24	10.8000	10.8000	10.8000	10.8000	-8.475%	10	454	-81.944%
2025-10-22	11.8000	11.8000	11.8000	11.8000	+7.273%	5	464	-83.475%
2025-10-21	11.0000	11.0000	11.0000	11.0000	0.000%	1	466	-82.273%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-20.863%	1	466	-82.273%
2025-10-15	13.9000	13.9000	13.9000	13.9000	+11.647%	6	465	-85.971%
2025-10-14	12.4500	12.4500	12.4500	12.4500	+10.177%	1	462	-84.337%
2025-10-13	11.8000	11.8000	11.3000	11.3000	+3.196%	3	463	-82.743%
2025-10-10	10.9500	10.9500	10.9500	10.9500	+1.389%	1	463	-82.192%
2025-10-09	10.7500	10.8000	10.7500	10.8000	+4.046%	11	464	-81.944%
2025-10-08	10.5000	10.5700	10.3800	10.3800	-8.142%	4	454	-81.214%
2025-10-07	11.3000	11.3000	11.3000	11.3000	+7.109%	3	454	-82.743%
2025-10-06	10.5400	10.5500	10.4000	10.5500	-4.783%	16	454	-81.517%
2025-10-03	10.7400	11.0800	10.6900	11.0800	+3.262%	86	442	-82.401%
2025-10-02	10.8000	10.8500	10.7000	10.7300	-4.622%	87	524	-81.827%
2025-10-01	11.7500	11.7500	11.2500	11.2500	-3.017%	153	446	-82.667%
2025-09-30	11.6000	11.6000	11.6000	11.6000	-0.855%	1	445	-83.190%
2025-09-26	11.8500	11.8500	11.7000	11.7000	+1.299%	3	444	-83.333%
2025-09-24	11.6300	11.6300	11.5500	11.5500	0.000%	3	443	-83.117%
2025-09-23	11.2500	11.7000	11.2500	11.5500	+1.762%	5	440	-83.117%
2025-09-22	11.5000	11.8500	11.3000	11.3500	-3.976%	460	436	-82.819%
2025-09-19	11.8200	11.8200	11.8200	11.8200	+2.426%	30	192	-83.503%
2025-09-18	11.5000	11.5400	11.5000	11.5400	-11.231%	11	162	-83.102%
2025-09-10	13.0000	13.0000	13.0000	13.0000	-1.141%	4	152	-85.000%
2025-08-27	13.1500	13.1500	13.1500	13.1500	-2.376%	2	156	-85.171%
2025-08-12	13.6500	13.6500	13.4700	13.4700	-10.080%	3	156	-85.523%
2025-08-07	14.8600	15.0000	14.8600	14.9800	+3.310%	100	157	-86.983%
2025-07-31	14.5000	14.5000	14.5000	14.5000	-0.685%	2	184	-86.552%
2025-07-23	14.6000	14.6000	14.6000	14.6000	+4.137%	5	182	-86.644%
2025-07-18	13.8200	14.0200	13.8200	14.0200	-2.639%	2	177	-86.091%
2025-07-03	14.4000	14.4000	14.4000	14.4000	-12.991%	1	176	-86.458%
2025-06-11	16.5500	16.5500	16.5500	16.5500	-2.360%	1	176	-88.218%
2025-06-09	17.0100	17.0900	16.9500	16.9500	-6.868%	9	177	-88.496%
2025-05-13	18.5000	18.5000	18.2000	18.2000	-21.888%	3	184	-89.286%
2025-04-30	23.3000	23.3000	23.3000	23.3000	-9.162%	4	181	-91.631%
2025-04-09	25.8200	25.8200	25.6500	25.6500	+1.665%	6	185	-92.398%
2025-04-07	25.2300	25.2300	25.2300	25.2300	+9.221%	1	179	-92.271%
2025-04-03	23.1000	23.1000	23.1000	23.1000	+13.235%	10	179	-91.558%
2025-04-02	20.4000	20.4000	20.4000	20.4000	-1.067%	4	169	-90.441%
2025-03-31	20.6200	20.6200	20.6200	20.6200	+4.670%	25	169	-90.543%
2025-03-13	19.7000	19.7000	19.7000	19.7000	+5.914%	4	140	-90.102%
2025-03-04	18.6000	18.6000	18.6000	18.6000	+9.864%	7	140	-89.516%
2025-02-27	16.9300	16.9300	16.9300	16.9300	+2.606%	26	133	-88.482%
2025-02-25	16.5000	16.5000	16.5000	16.5000	+18.705%	1	118	-88.182%
2025-02-20	13.9000	13.9000	13.9000	13.9000	-16.265%	30	118	-85.971%
2025-02-04	16.6000	16.6000	16.6000	16.6000	+7.097%	1	137	-88.253%
2025-01-30	15.4000	15.6000	15.4000	15.5000	+14.645%	110	137	-87.419%
2025-01-24	13.5200	13.5200	13.5200	13.5200	-5.123%	60	137	-85.577%
2025-01-22	13.4000	14.2500	13.4000	14.2500	0.000%	4	107	-86.316%
2025-01-06	14.2500	14.2500	14.2500	14.2500	-8.595%	1	108	-86.316%
2024-12-23	15.5900	15.5900	15.5900	15.5900	-4.414%	1	108	-87.492%
2024-12-20	16.3100	16.3100	16.3100	16.3100	+15.265%	1	109	-88.044%
2024-12-16	14.2400	14.2400	14.1500	14.1500	-5.288%	2	108	-86.219%
2024-12-02	14.9400	14.9400	14.9400	14.9400	+0.946%	4	110	-86.948%
2024-11-14	14.8000	14.8000	14.8000	14.8000	+2.992%	1	106	-86.824%
2024-11-11	14.3700	14.3700	14.3700	14.3700	+4.282%	1	105	-86.430%
2024-11-06	13.7800	13.7800	13.7800	13.7800	-8.133%	1	105	-85.849%
2024-11-05	15.0000	15.0000	15.0000	15.0000	+8.303%	1	104	-87.000%
2024-10-25	13.8500	13.8500	13.8500	13.8500	-2.465%	4	104	-85.921%
2024-10-23	14.2000	14.2000	14.2000	14.2000	-1.045%	4	106	-86.268%
2024-10-16	14.3500	14.3500	14.3500	14.3500	-1.442%	6	110	-86.411%
2024-10-09	14.5500	14.5600	14.5500	14.5600	-2.739%	100	104	-86.607%
2024-10-07	14.9700	14.9700	14.9700	14.9700	-2.476%	1	4	-86.974%
2024-10-02	15.3500	15.3500	15.3500	15.3500	-1.603%	1	3	-87.296%
2024-10-01	15.6000	15.6000	15.6000	15.6000	+16.854%	1	4	-87.500%
2024-09-26	14.1900	14.1900	13.3500	13.3500	-14.968%	2	3	-85.393%
2024-09-23	15.7000	15.7000	15.7000	15.7000	-1.071%	1	1	-87.580%
2024-09-18	15.8700	15.8700	15.8700	15.8700	0.000%	1	1	-87.713%