Dark

SOXL20270115P38
SOXL Jan 15 2027 38.00 Put (SOXL270115P00038000)
option OPRA

EOD

Aug 17, 2026

2.45-15.517%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.6000	2.6000	2.4500	2.4500	-15.517%	2	1,176	0.000%
2026-08-14	2.8900	3.0300	2.8900	2.9000	-5.537%	24	1,177	-15.517%
2026-08-13	3.1700	3.1700	3.0700	3.0700	-6.402%	9	1,184	-20.195%
2026-08-12	2.9700	3.2800	2.9600	3.2800	-14.805%	4	1,181	-25.305%
2026-08-11	3.8000	3.8500	3.8000	3.8500	-12.500%	3	1,185	-36.364%
2026-08-10	4.5000	4.6000	4.4000	4.4000	-10.204%	6	1,184	-44.318%
2026-08-07	4.9500	4.9500	4.8500	4.9000	-19.008%	3	1,181	-50.000%
2026-08-04	5.9000	6.0600	5.8700	6.0500	-3.968%	26	1,181	-59.504%
2026-08-03	6.2000	6.3400	6.2000	6.3000	-6.250%	222	1,177	-61.111%
2026-07-31	6.6000	6.8500	6.6000	6.7200	+0.599%	18	1,128	-63.542%
2026-07-30	7.5000	7.5000	6.6500	6.6800	-28.172%	10	1,122	-63.323%
2026-07-29	8.8500	9.3000	8.8500	9.3000	+27.223%	21	1,120	-73.656%
2026-07-24	6.8900	7.5000	6.8900	7.3100	+8.296%	647	1,109	-66.484%
2026-07-21	6.7000	6.8500	6.7000	6.7500	-4.526%	6	816	-63.704%
2026-07-20	7.0700	7.0700	7.0700	7.0700	-5.733%	1	815	-65.347%
2026-07-17	7.8000	7.8400	7.4800	7.5000	+4.895%	42	816	-67.333%
2026-07-16	6.8400	7.3000	6.8200	7.1500	+18.182%	1,393	910	-65.734%
2026-07-13	5.9000	6.0500	5.9000	6.0500	+4.310%	4	270	-59.504%
2026-07-10	5.9100	5.9100	5.8000	5.8000	0.000%	2	271	-57.759%
2026-07-09	5.7500	5.8000	5.7500	5.8000	-5.997%	2	271	-57.759%
2026-07-07	6.4000	6.4000	6.1700	6.1700	+19.806%	11	272	-60.292%
2026-07-06	5.1000	5.2100	5.1000	5.1500	-6.364%	18	272	-52.427%
2026-07-02	5.1000	5.5000	5.1000	5.5000	+20.879%	14	264	-55.455%
2026-07-01	4.5000	4.5500	4.5000	4.5500	+13.750%	2	264	-46.154%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-20.000%	1	264	-38.750%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+3.306%	3	268	-51.000%
2026-06-23	4.7500	5.0100	4.7500	4.8400	+16.908%	16	268	-49.380%
2026-06-18	4.1300	4.1400	4.1300	4.1400	-2.588%	2	280	-40.821%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-16.667%	1	280	-42.353%
2026-06-12	5.0900	5.1000	5.0900	5.1000	-8.602%	10	280	-51.961%
2026-06-10	5.5800	5.5800	5.5800	5.5800	+20.000%	2	280	-56.093%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+8.899%	1	281	-47.312%
2026-06-04	4.2700	4.2700	4.2700	4.2700	+1.667%	1	280	-42.623%
2026-06-02	3.8800	4.2000	3.8800	4.2000	+13.514%	3	280	-41.667%
2026-06-01	3.7000	3.7000	3.7000	3.7000	-4.145%	1	277	-33.784%
2026-05-29	3.8600	3.8600	3.8600	3.8600	-6.763%	1	276	-36.528%
2026-05-28	4.1400	4.1400	4.1400	4.1400	+7.532%	1	278	-40.821%
2026-05-27	3.8500	3.8500	3.8500	3.8500	-8.333%	10	278	-36.364%
2026-05-26	4.0000	4.2000	3.7500	4.2000	+4.218%	20	329	-41.667%
2026-05-22	4.0000	4.0500	4.0000	4.0300	-4.502%	75	348	-39.206%
2026-05-21	4.6000	4.6000	4.2200	4.2200	-8.061%	5	332	-41.943%
2026-05-20	4.6000	4.6000	4.5900	4.5900	-9.467%	21	332	-46.623%
2026-05-19	5.0700	5.0700	5.0700	5.0700	+3.469%	34	352	-51.677%
2026-05-18	4.4900	5.0500	4.4900	4.9000	-3.922%	8	352	-50.000%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+17.241%	50	352	-51.961%
2026-05-08	4.2200	4.4500	4.2200	4.3500	-5.435%	9	262	-43.678%
2026-05-07	4.6700	4.6700	4.6000	4.6000	+5.023%	2	259	-46.739%
2026-05-06	4.5000	4.5000	4.3800	4.3800	-6.210%	2	261	-44.064%
2026-05-05	5.1000	5.1000	4.6700	4.6700	-6.972%	28	263	-47.537%
2026-05-04	5.0200	5.0200	5.0200	5.0200	+2.869%	1	289	-51.195%
2026-05-01	4.8500	4.8800	4.8000	4.8800	-2.982%	27	262	-49.795%
2026-04-30	5.4600	5.4600	5.0000	5.0300	-9.206%	6	262	-51.292%
2026-04-29	5.7500	6.0700	5.5400	5.5400	-10.932%	8	264	-55.776%
2026-04-28	6.1700	6.2200	6.1700	6.2200	+7.427%	2	262	-60.611%
2026-04-27	6.0400	6.0400	5.7900	5.7900	+7.222%	2	261	-57.686%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-11.475%	2	261	-54.630%
2026-04-20	6.2000	6.2500	6.0500	6.1000	-3.481%	7	259	-59.836%
2026-04-17	6.3200	6.3200	6.3200	6.3200	-7.467%	1	256	-61.234%
2026-04-16	6.8600	6.8600	6.8300	6.8300	-2.429%	2	256	-64.129%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-6.791%	5	257	-65.000%
2026-04-13	7.6000	7.6000	7.5100	7.5100	-2.972%	2	259	-67.377%
2026-04-10	7.5700	7.7400	7.5700	7.7400	-3.250%	2	259	-68.346%
2026-04-09	8.5000	8.5000	8.0000	8.0000	-9.091%	4	258	-69.375%
2026-04-08	8.8000	8.8000	8.8000	8.8000	-24.138%	2	258	-72.159%
2026-04-02	11.6000	11.6000	11.6000	11.6000	-16.846%	3	260	-78.879%
2026-03-30	13.7200	13.9500	13.3200	13.9500	+19.742%	23	260	-82.437%
2026-03-26	11.6500	11.6500	11.6500	11.6500	-2.917%	1	245	-78.970%
2026-03-19	12.0000	12.0000	12.0000	12.0000	+13.960%	10	245	-79.583%
2026-03-18	10.6000	10.6000	10.5300	10.5300	-2.590%	20	235	-76.733%
2026-03-17	10.7400	10.8100	10.7400	10.8100	-7.686%	11	239	-77.336%
2026-03-13	11.4200	11.7100	11.3800	11.7100	+3.172%	7	250	-79.078%
2026-03-12	12.2800	12.2800	11.3500	11.3500	-0.088%	2	249	-78.414%
2026-03-10	11.2100	11.3600	11.0500	11.3600	-9.120%	55	249	-78.433%
2026-03-09	13.0500	13.4500	12.5000	12.5000	+7.573%	81	275	-80.400%
2026-03-05	11.8900	11.8900	11.6200	11.6200	-1.274%	3	195	-78.916%
2026-03-03	11.6400	11.7700	11.6400	11.7700	+23.895%	2	194	-79.184%
2026-02-24	9.8300	9.8300	9.5000	9.5000	-4.040%	31	193	-74.211%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-2.655%	1	180	-75.253%
2026-02-19	10.1700	10.1700	10.1700	10.1700	+7.053%	3	181	-75.910%
2026-02-18	9.5000	9.5000	9.5000	9.5000	-9.524%	6	184	-74.211%
2026-02-17	10.3900	10.5000	10.3900	10.5000	-8.696%	11	184	-76.667%
2026-02-13	11.5000	11.5000	11.5000	11.5000	+12.745%	5	188	-78.696%
2026-02-04	10.2000	10.2000	10.2000	10.2000	-3.683%	1	188	-75.980%
2026-02-03	10.7800	10.8400	10.5900	10.5900	+16.374%	3	187	-76.865%
2026-01-28	9.0000	9.1000	9.0000	9.1000	+2.825%	3	215	-73.077%
2026-01-23	9.1000	9.1000	8.8500	8.8500	-15.714%	2	216	-72.316%
2026-01-22	10.5000	10.5000	10.5000	10.5000	+9.375%	1	216	-76.667%
2026-01-15	9.5700	9.6000	9.5000	9.6000	-10.280%	4	217	-74.479%
2026-01-12	10.6000	10.7000	10.6000	10.7000	-4.464%	51	215	-77.103%
2026-01-07	11.0000	11.2000	11.0000	11.2000	+3.704%	33	233	-78.125%
2026-01-06	11.1800	11.2000	10.8000	10.8000	-6.897%	16	205	-77.315%
2026-01-05	11.6000	11.6000	11.6000	11.6000	-2.929%	1	206	-78.879%
2026-01-02	11.7600	12.0500	11.7600	11.9500	-7.864%	4	206	-79.498%
2025-12-31	12.3300	12.9700	12.3300	12.9700	+2.126%	4	209	-81.110%
2025-12-30	12.7000	12.7000	12.7000	12.7000	-0.079%	20	209	-80.709%
2025-12-29	12.5300	12.7700	12.0000	12.7100	-1.473%	7	222	-80.724%
2025-12-24	12.9000	12.9000	12.9000	12.9000	+0.078%	50	208	-81.008%
2025-12-23	13.2000	13.2000	12.8900	12.8900	-6.662%	2	208	-80.993%
2025-12-19	13.8500	13.8500	13.8100	13.8100	-7.315%	128	208	-82.259%
2025-12-17	15.1100	15.1100	14.8500	14.9000	+6.963%	9	207	-83.557%
2025-12-16	13.8000	14.8600	13.8000	13.9300	+6.662%	6	201	-82.412%
2025-12-15	13.0600	13.0600	13.0600	13.0600	-3.188%	1	199	-81.240%
2025-12-12	13.4900	13.4900	13.4900	13.4900	+10.755%	1	200	-81.838%
2025-12-11	12.4900	12.4900	12.1800	12.1800	-1.616%	11	201	-79.885%
2025-12-10	12.3900	12.3900	12.3800	12.3800	-0.960%	2	202	-80.210%
2025-12-09	12.5000	12.5000	12.5000	12.5000	+0.321%	2	201	-80.400%
2025-12-08	12.4200	12.4600	12.4200	12.4600	-19.613%	3	200	-80.337%
2025-11-24	16.1100	16.1100	15.5000	15.5000	-14.695%	2	202	-84.194%
2025-11-21	18.1700	18.1700	18.1700	18.1700	+4.968%	5	202	-86.516%
2025-11-20	15.1300	17.3100	15.0000	17.3100	+17.197%	6	197	-85.846%
2025-11-14	15.5900	15.5900	14.7700	14.7700	-0.135%	6	193	-83.412%
2025-11-13	14.4200	15.1000	14.3200	14.7900	+7.720%	4	190	-83.435%
2025-11-12	13.7300	13.7300	13.7300	13.7300	+8.968%	2	188	-82.156%
2025-11-04	12.6000	12.6000	12.6000	12.6000	+6.780%	1	188	-80.556%
2025-10-31	12.2500	12.2500	11.8000	11.8000	-3.279%	2	188	-79.237%
2025-10-29	11.7500	12.2000	11.7500	12.2000	-2.008%	11	188	-79.918%
2025-10-27	12.4500	12.4500	12.4500	12.4500	-13.542%	1	178	-80.321%
2025-10-23	14.4000	14.4000	14.4000	14.4000	+2.200%	1	178	-82.986%
2025-10-22	14.0000	14.0900	14.0000	14.0900	+1.076%	2	177	-82.612%
2025-10-17	14.1900	14.5600	13.9400	13.9400	-8.169%	3	176	-82.425%
2025-10-14	15.1800	15.1800	15.1800	15.1800	+11.209%	10	175	-83.860%
2025-10-13	14.5000	14.5000	13.6500	13.6500	+2.786%	2	165	-82.051%
2025-10-07	13.5000	13.5000	13.2800	13.2800	+7.967%	81	163	-81.551%
2025-10-06	12.7000	12.7000	12.3000	12.3000	-7.865%	42	163	-80.081%
2025-10-03	13.3500	13.3500	13.3500	13.3500	+2.930%	1	125	-81.648%
2025-10-02	12.8000	13.2000	12.8000	12.9700	-8.598%	43	125	-81.110%
2025-09-25	14.1900	14.1900	14.1900	14.1900	-8.746%	1	97	-82.734%
2025-09-17	15.5500	15.5500	15.5500	15.5500	+0.974%	4	97	-84.244%
2025-09-11	15.4000	15.4000	15.4000	15.4000	-2.532%	4	101	-84.091%
2025-08-28	15.8000	15.8000	15.8000	15.8000	-3.364%	5	105	-84.494%
2025-08-18	16.3300	16.3500	16.3300	16.3500	+5.484%	71	110	-85.015%
2025-08-13	15.5000	15.5000	15.5000	15.5000	-2.393%	1	93	-84.194%
2025-07-30	15.8800	15.8800	15.8800	15.8800	-0.750%	7	93	-84.572%
2025-07-29	16.0000	16.0000	16.0000	16.0000	-1.901%	1	100	-84.688%
2025-07-21	16.3300	16.3300	16.3100	16.3100	-2.335%	5	101	-84.979%
2025-07-17	16.9500	16.9500	16.7000	16.7000	-2.567%	2	106	-85.329%
2025-07-09	17.1400	17.1400	17.1400	17.1400	-0.638%	1	106	-85.706%
2025-07-08	17.2500	17.2500	17.2500	17.2500	-4.432%	12	107	-85.797%
2025-07-07	18.0500	18.0500	18.0500	18.0500	-7.908%	1	107	-86.427%
2025-06-10	19.6000	19.6000	19.6000	19.6000	-21.317%	1	108	-87.500%
2025-05-09	24.9100	24.9100	24.9100	24.9100	-4.155%	2	109	-90.165%
2025-05-07	25.9900	25.9900	25.9900	25.9900	-0.230%	5	109	-90.573%
2025-05-06	25.9700	26.0500	25.9700	26.0500	+0.077%	22	109	-90.595%
2025-05-01	26.0300	26.0300	26.0300	26.0300	-4.826%	5	119	-90.588%
2025-04-30	27.3500	27.3500	27.3500	27.3500	-8.742%	10	114	-91.042%
2025-04-21	29.7500	29.9700	29.7500	29.9700	+7.806%	3	124	-91.825%
2025-04-15	27.8000	27.8000	27.8000	27.8000	+16.905%	1	121	-91.187%
2025-03-28	23.7800	23.7800	23.7800	23.7800	+2.855%	10	121	-89.697%
2025-03-13	23.1200	23.1200	23.1200	23.1200	-2.653%	2	115	-89.403%
2025-03-11	23.7500	23.7500	23.7500	23.7500	+4.996%	12	115	-89.684%
2025-03-10	22.6200	22.6200	22.6200	22.6200	+2.122%	20	103	-89.169%
2025-03-06	22.2000	22.2000	22.1500	22.1500	+6.850%	70	105	-88.939%
2025-02-28	20.1000	20.7300	20.1000	20.7300	+3.083%	12	105	-88.181%
2025-02-27	20.0000	20.1100	20.0000	20.1100	+4.740%	5	106	-87.817%
2025-02-25	19.2000	19.2000	19.2000	19.2000	+13.542%	1	103	-87.240%
2025-02-19	16.9100	16.9100	16.9100	16.9100	-8.347%	1	102	-85.512%
2025-01-30	18.4000	18.5500	18.4000	18.4500	-7.888%	38	102	-86.721%
2025-01-27	20.0300	20.0300	20.0300	20.0300	+24.720%	70	98	-87.768%
2025-01-22	15.6500	16.0600	15.6500	16.0600	-9.419%	6	40	-84.745%
2025-01-16	17.7300	17.7300	17.7300	17.7300	+2.962%	2	42	-86.182%
2024-12-13	17.2200	17.2200	17.2200	17.2200	-4.651%	2	40	-85.772%
2024-12-11	18.0600	18.0600	18.0600	18.0600	+4.393%	7	39	-86.434%
2024-12-04	17.3000	17.3000	17.3000	17.3000	+9.148%	17	32	-85.838%
2024-11-07	15.8500	15.8500	15.8500	15.8500	-7.580%	10	15	-84.543%
2024-11-01	17.1500	17.1500	17.1500	17.1500	-5.249%	10	15	-85.714%
2024-10-31	17.9000	18.1000	17.9000	18.1000	0.000%	15	15	-86.464%