Dark

SOXL20270115P37
SOXL Jan 15 2027 37.00 Put (SOXL270115P00037000)
option OPRA

EOD

Aug 17, 2026

2.31-20.619%(-0.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.1600	2.3100	2.0500	2.3100	-20.619%	7	604	0.000%
2026-08-13	2.9000	2.9100	2.9000	2.9100	-9.346%	7	603	-20.619%
2026-08-12	2.7700	3.3700	2.7700	3.2100	-9.577%	12	603	-28.037%
2026-08-11	3.9500	3.9500	3.5500	3.5500	-13.203%	12	597	-34.930%
2026-08-10	4.3000	4.4900	4.0900	4.0900	-16.016%	3	598	-43.521%
2026-08-07	4.9500	4.9600	4.8500	4.8700	-11.455%	16	598	-52.567%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-0.542%	1	599	-58.000%
2026-08-04	5.5300	5.5300	5.5300	5.5300	-7.370%	2	599	-58.228%
2026-08-03	5.9500	5.9700	5.9500	5.9700	+3.826%	2	599	-61.307%
2026-07-31	6.4400	6.5500	5.7500	5.7500	-12.214%	41	600	-59.826%
2026-07-30	7.0000	7.0000	6.5500	6.5500	-20.122%	10	579	-64.733%
2026-07-29	8.2000	8.3000	8.2000	8.2000	+14.685%	32	578	-71.829%
2026-07-27	7.1500	7.1500	7.1500	7.1500	+5.302%	1	568	-67.692%
2026-07-24	6.7500	6.9000	6.5500	6.7900	+6.593%	464	567	-65.979%
2026-07-23	6.5000	6.6200	5.6000	6.3700	-5.908%	66	398	-63.736%
2026-07-20	6.7700	6.7700	6.7700	6.7700	-13.205%	1	377	-65.879%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+19.084%	1	378	-70.385%
2026-07-16	6.4500	6.6700	6.4500	6.5500	+6.504%	86	379	-64.733%
2026-07-15	5.9000	6.1500	5.7500	6.1500	-1.284%	19	336	-62.439%
2026-07-13	6.0000	6.2300	6.0000	6.2300	+17.547%	310	323	-62.921%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-2.752%	2	287	-56.415%
2026-07-09	5.4500	5.5500	5.4200	5.4500	-6.034%	4	287	-57.615%
2026-07-07	5.9000	6.2000	5.8000	5.8000	+5.455%	15	288	-60.172%
2026-07-02	5.0000	5.5000	5.0000	5.5000	+20.879%	7	277	-58.000%
2026-07-01	4.4400	4.5500	4.4400	4.5500	+19.110%	4	277	-49.231%
2026-06-30	3.8200	3.8200	3.8200	3.8200	-18.723%	1	277	-39.529%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+20.513%	7	284	-50.851%
2026-06-18	4.2000	4.2000	3.8500	3.9000	-28.440%	15	275	-40.769%
2026-06-10	5.2300	5.4500	5.2300	5.4500	+17.711%	3	275	-57.615%
2026-06-09	4.6300	4.6300	4.6300	4.6300	+0.652%	1	274	-50.108%
2026-06-08	4.5000	4.7000	4.5000	4.6000	+4.308%	11	275	-49.783%
2026-06-05	4.4100	4.4100	4.4100	4.4100	-2.000%	1	280	-47.619%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+22.616%	5	281	-48.667%
2026-05-26	3.6700	3.6700	3.6700	3.6700	-2.133%	1	308	-37.057%
2026-05-22	3.9000	4.0000	3.7500	3.7500	-14.384%	65	308	-38.400%
2026-05-20	4.3600	4.3800	4.3600	4.3800	-9.691%	2	305	-47.260%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+4.526%	1	307	-52.371%
2026-05-15	4.6300	4.6400	4.6300	4.6400	+13.171%	5	307	-50.216%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-5.312%	1	308	-43.659%
2026-05-13	4.4300	4.4300	4.3300	4.3300	-2.477%	3	308	-46.651%
2026-05-12	5.0000	5.0000	4.4400	4.4400	+12.405%	4	308	-47.973%
2026-05-11	4.0000	4.0000	3.9500	3.9500	-4.819%	22	308	-41.519%
2026-05-08	4.0500	4.2000	4.0500	4.1500	-4.598%	29	330	-44.337%
2026-05-07	4.3000	4.3900	4.0200	4.3500	+6.098%	12	327	-46.897%
2026-05-06	4.4700	4.4700	4.1000	4.1000	-8.277%	15	326	-43.659%
2026-05-05	4.4000	4.4700	4.4000	4.4700	-2.826%	12	334	-48.322%
2026-05-04	4.6300	4.6300	4.6000	4.6000	-1.499%	2	340	-49.783%
2026-05-01	4.8800	4.9300	4.5900	4.6700	-11.887%	43	352	-50.535%
2026-04-30	5.4200	5.4200	4.8000	5.3000	-19.084%	25	352	-56.415%
2026-04-29	5.3100	6.5500	5.2600	6.5500	+18.875%	13	355	-64.733%
2026-04-27	5.6400	5.6400	5.5100	5.5100	+5.962%	2	360	-58.076%
2026-04-24	4.9000	5.3400	4.9000	5.2000	-8.612%	13	360	-55.577%
2026-04-21	5.6900	5.6900	5.6900	5.6900	-4.047%	100	251	-59.402%
2026-04-20	5.9300	5.9300	5.9300	5.9300	-0.670%	2	251	-61.046%
2026-04-17	5.9700	5.9700	5.9700	5.9700	-8.012%	1	252	-61.307%
2026-04-16	6.4900	6.4900	6.4900	6.4900	-2.406%	1	252	-64.407%
2026-04-15	6.6500	6.6500	6.6500	6.6500	0.000%	1	252	-65.263%
2026-04-13	7.4200	7.4200	6.6500	6.6500	-8.528%	3	251	-65.263%
2026-04-10	7.2700	7.2700	7.2700	7.2700	-10.247%	1	249	-68.226%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-0.735%	1	249	-71.481%
2026-04-08	8.1200	8.1600	8.1200	8.1600	-20.777%	2	249	-71.691%
2026-04-07	10.3100	10.3200	10.2700	10.3000	+0.195%	4	248	-77.573%
2026-04-06	10.2900	10.2900	10.2800	10.2800	-3.019%	2	247	-77.529%
2026-04-01	10.9500	10.9500	10.6000	10.6000	-12.033%	3	247	-78.208%
2026-03-31	12.3600	12.3600	12.0500	12.0500	-10.276%	2	244	-80.830%
2026-03-30	13.4000	13.4300	13.4000	13.4300	+15.776%	11	245	-82.800%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+13.725%	3	244	-80.086%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+0.890%	1	244	-77.353%
2026-03-23	10.0000	10.1200	10.0000	10.1100	-9.490%	11	245	-77.151%
2026-03-20	11.1700	11.1700	11.1700	11.1700	+5.377%	1	240	-79.320%
2026-03-19	10.6000	10.6000	10.6000	10.6000	+4.536%	1	241	-78.208%
2026-03-18	10.1400	10.1400	10.1400	10.1400	-2.874%	1	241	-77.219%
2026-03-17	10.4000	10.4400	10.4000	10.4400	+0.772%	8	242	-77.874%
2026-03-16	10.3600	10.3600	10.3600	10.3600	-8.319%	10	243	-77.703%
2026-03-13	10.9000	11.3000	10.9000	11.3000	-2.080%	8	248	-79.558%
2026-03-12	11.4700	11.5400	11.4700	11.5400	+4.434%	2	245	-79.983%
2026-03-10	11.0500	11.0500	11.0500	11.0500	-4.412%	1	244	-79.095%
2026-03-06	11.4400	11.5600	11.4400	11.5600	+5.861%	4	243	-80.017%
2026-03-05	10.9200	10.9200	10.9200	10.9200	-1.266%	1	241	-78.846%
2026-03-03	11.0000	11.2000	10.5000	11.0600	+15.208%	5	242	-79.114%
2026-02-27	9.3500	9.6000	9.3500	9.6000	+10.345%	2	239	-75.938%
2026-02-25	8.5200	8.7100	8.5200	8.7000	-4.079%	9	234	-73.448%
2026-02-24	9.2900	9.2900	9.0000	9.0700	-4.526%	7	234	-74.531%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-2.263%	1	236	-75.684%
2026-02-19	9.7200	9.7200	9.7200	9.7200	+1.567%	3	236	-76.235%
2026-02-18	9.8300	9.8300	9.5700	9.5700	-3.528%	2	233	-75.862%
2026-02-17	10.1600	10.1600	9.9200	9.9200	+2.268%	3	234	-76.714%
2026-02-13	9.7000	9.7000	9.7000	9.7000	+4.301%	1	234	-76.186%
2026-02-12	8.8300	9.3000	8.8300	9.3000	0.000%	2	234	-75.161%
2026-02-11	9.2200	9.4300	9.2200	9.3000	+3.679%	8	235	-75.161%
2026-02-10	9.9500	9.9500	8.9700	8.9700	-8.469%	2	242	-74.247%
2026-02-06	9.8000	9.8000	9.8000	9.8000	-10.909%	1	242	-76.429%
2026-02-04	11.3300	11.5000	11.0000	11.0000	+12.245%	4	243	-79.000%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+18.788%	136	241	-76.429%
2026-01-28	8.1000	8.3700	8.1000	8.2500	-10.811%	12	251	-72.000%
2026-01-23	9.2500	9.2500	9.2500	9.2500	+6.078%	1	239	-75.027%
2026-01-22	8.3300	8.7200	8.3300	8.7200	-1.802%	46	238	-73.509%
2026-01-21	8.9600	9.3000	8.8800	8.8800	-4.516%	26	274	-73.986%
2026-01-20	9.5800	9.5800	9.3000	9.3000	+0.541%	5	257	-75.161%
2026-01-16	9.2100	9.2500	9.2100	9.2500	-0.538%	2	258	-75.027%
2026-01-15	7.1500	9.3000	7.1500	9.3000	-7.921%	55	258	-75.161%
2026-01-13	10.1900	10.1900	10.1000	10.1000	+0.099%	6	207	-77.129%
2026-01-12	10.0000	10.1400	10.0000	10.0900	-0.884%	28	212	-77.106%
2026-01-09	10.1500	10.1800	10.1500	10.1800	-5.302%	30	198	-77.308%
2026-01-07	10.7500	10.7500	10.7500	10.7500	+2.381%	5	175	-78.512%
2026-01-06	10.4800	10.7100	10.4800	10.5000	+8.247%	13	180	-78.000%
2026-01-05	9.7000	9.7000	9.7000	9.7000	-21.584%	3	171	-76.186%
2025-12-31	11.8500	12.3700	11.8500	12.3700	+3.255%	2	167	-81.326%
2025-12-29	12.0500	12.0500	11.9800	11.9800	-11.259%	2	167	-80.718%
2025-12-22	13.5000	13.5000	13.5000	13.5000	-5.396%	2	166	-82.889%
2025-12-17	13.3500	14.3200	13.3500	14.2700	+4.849%	15	166	-83.812%
2025-12-16	13.6400	13.6400	13.6100	13.6100	+4.451%	2	157	-83.027%
2025-12-15	13.1300	13.1300	13.0300	13.0300	+1.797%	2	157	-82.272%
2025-12-05	12.2600	12.8000	12.2600	12.8000	-0.775%	3	156	-81.953%
2025-12-02	13.0000	13.0000	12.9000	12.9000	-22.893%	5	156	-82.093%
2025-11-21	16.7300	16.7300	16.7300	16.7300	+29.690%	1	153	-86.192%
2025-11-20	12.9000	12.9000	12.9000	12.9000	-15.132%	1	153	-82.093%
2025-11-19	15.2000	15.2000	15.2000	15.2000	+0.997%	1	152	-84.803%
2025-11-17	15.0500	15.0500	15.0500	15.0500	+7.117%	2	153	-84.651%
2025-11-14	14.0500	14.0500	14.0500	14.0500	-0.355%	1	155	-83.559%
2025-11-07	14.1000	14.1000	14.1000	14.1000	+26.457%	1	154	-83.617%
2025-10-30	11.5000	11.5000	11.1500	11.1500	+1.456%	11	153	-79.283%
2025-10-29	11.2500	11.2500	10.9900	10.9900	-6.864%	11	152	-78.981%
2025-10-27	11.5600	11.8000	11.5600	11.8000	-5.449%	2	162	-80.424%
2025-10-24	12.4500	12.4800	12.4500	12.4800	-4.368%	11	162	-81.490%
2025-10-22	11.9500	13.6700	11.9500	13.0500	+4.400%	16	153	-82.299%
2025-10-14	13.8800	13.8800	12.5000	12.5000	-11.661%	11	147	-81.520%
2025-10-10	14.1500	14.1500	14.1500	14.1500	+15.041%	1	146	-83.675%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+0.326%	1	146	-81.220%
2025-10-08	12.5100	12.5200	12.1900	12.2600	-5.837%	6	145	-81.158%
2025-10-07	11.9600	13.0200	11.9600	13.0200	+7.160%	11	135	-82.258%
2025-10-06	12.1400	12.1500	11.9700	12.1500	-6.032%	8	135	-80.988%
2025-10-03	12.9300	12.9300	12.9300	12.9300	+3.028%	1	132	-82.135%
2025-10-02	12.5000	12.5500	12.5000	12.5500	-4.708%	2	131	-81.594%
2025-10-01	13.1700	13.1700	13.1700	13.1700	-0.754%	1	130	-82.460%
2025-09-22	13.2700	13.2700	13.2700	13.2700	-7.783%	1	130	-82.592%
2025-09-16	13.8900	14.3900	13.8900	14.3900	-1.573%	10	130	-83.947%
2025-09-11	14.6200	14.6200	14.6200	14.6200	-2.533%	1	124	-84.200%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-3.908%	1	123	-84.600%
2025-08-18	15.6100	15.6100	15.6100	15.6100	+0.386%	10	123	-85.202%
2025-08-12	15.5500	15.5500	15.5500	15.5500	-4.367%	1	124	-85.145%
2025-07-31	16.2600	16.2600	16.2600	16.2600	-3.787%	1	124	-85.793%
2025-07-14	16.9000	16.9000	16.9000	16.9000	-9.722%	1	123	-86.331%
2025-06-10	18.7200	18.7200	18.7200	18.7200	-5.788%	1	123	-87.660%
2025-06-05	19.8700	19.8700	19.8700	19.8700	-5.471%	1	124	-88.374%
2025-06-03	21.0200	21.0200	21.0200	21.0200	+0.574%	1	124	-89.010%
2025-05-14	20.9000	20.9000	20.9000	20.9000	+0.577%	5	124	-88.947%
2025-05-13	20.7800	20.7800	20.7800	20.7800	-4.063%	1	124	-88.884%
2025-05-12	21.8900	21.8900	21.6600	21.6600	-7.830%	2	125	-89.335%
2025-05-08	24.4800	24.4800	23.5000	23.5000	-6.075%	6	126	-90.170%
2025-05-07	25.0200	25.0200	25.0200	25.0200	-13.784%	5	131	-90.767%
2025-04-21	28.8400	29.0200	28.8400	29.0200	+1.221%	2	134	-92.040%
2025-04-09	28.6700	28.6700	28.6700	28.6700	-2.814%	7	133	-91.943%
2025-04-08	29.3000	29.5000	29.3000	29.5000	-2.221%	5	133	-92.169%
2025-04-07	30.1500	30.1700	30.1500	30.1700	+6.834%	5	134	-92.343%
2025-04-04	28.2400	28.2400	28.2400	28.2400	+13.642%	2	134	-91.820%
2025-04-03	24.8500	24.8500	24.8500	24.8500	+23.570%	1	133	-90.704%
2025-03-24	20.1100	20.1100	20.1100	20.1100	-5.543%	1	133	-88.513%
2025-03-21	21.2900	21.2900	21.2900	21.2900	-5.880%	2	132	-89.150%
2025-03-10	21.7000	22.6200	21.7000	22.6200	+13.554%	5	131	-89.788%
2025-03-03	19.9200	19.9200	19.9200	19.9200	+13.504%	4	130	-88.404%
2025-01-31	17.6000	17.6000	17.5500	17.5500	-0.847%	4	130	-86.838%
2025-01-30	17.6500	17.7500	17.6000	17.7000	-11.189%	104	129	-86.949%
2025-01-27	19.1000	19.9300	19.1000	19.9300	+21.599%	56	87	-88.409%
2025-01-21	16.3900	16.3900	16.3900	16.3900	-3.984%	1	32	-85.906%
2025-01-16	17.0700	17.0700	17.0700	17.0700	+4.917%	2	32	-86.467%
2025-01-06	16.2200	16.2900	16.2200	16.2700	-6.762%	4	34	-85.802%
2024-12-30	17.4500	17.4500	17.4500	17.4500	+6.273%	2	37	-86.762%
2024-12-04	16.4200	16.4200	16.4200	16.4200	-6.225%	1	35	-85.932%
2024-11-22	17.3000	17.5100	17.3000	17.5100	+2.398%	8	34	-86.808%
2024-11-21	17.1000	17.1000	17.1000	17.1000	-6.404%	2	28	-86.491%
2024-11-20	18.1400	18.3900	18.1400	18.2700	+20.594%	18	28	-87.356%
2024-11-07	15.1500	15.1500	15.1500	15.1500	-11.352%	4	13	-84.752%
2024-11-01	17.2600	17.2600	17.0900	17.0900	-1.157%	4	17	-86.483%
2024-10-31	17.2900	17.2900	17.2900	17.2900	+8.198%	1	15	-86.640%
2024-10-30	15.9800	15.9800	15.9800	15.9800	+3.969%	1	14	-85.544%
2024-10-29	15.3700	15.3700	15.3700	15.3700	-1.914%	1	13	-84.971%
2024-10-25	15.7400	15.7400	15.6600	15.6700	-4.393%	10	12	-85.258%
2024-10-15	15.7500	16.3900	15.7500	16.3900	+7.124%	5	10	-85.906%
2024-10-14	15.5400	15.5400	15.3000	15.3000	-7.664%	3	10	-84.902%
2024-10-08	16.5700	16.5700	16.5700	16.5700	+0.121%	1	7	-86.059%
2024-10-04	16.5500	16.5500	16.5500	16.5500	+0.303%	2	6	-86.042%
2024-09-26	16.5000	16.5000	16.5000	16.5000	-4.624%	1	6	-86.000%
2024-09-25	17.3000	17.3000	17.3000	17.3000	-2.809%	1	6	-86.647%
2024-09-19	17.5000	17.8000	17.5000	17.8000	-2.466%	3	5	-87.022%
2024-09-18	17.5000	18.2500	17.5000	18.2500	0.000%	3	3	-87.342%