Dark

SOXL20270115P39
SOXL Jan 15 2027 39.00 Put (SOXL270115P00039000)
option OPRA

EOD

Aug 17, 2026

2.64-19.512%(-0.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.6900	2.7000	2.5400	2.6400	-19.512%	5	472	0.000%
2026-08-13	3.3100	3.3100	3.2800	3.2800	-12.533%	2	472	-19.512%
2026-08-12	3.7000	3.7500	3.7000	3.7500	-16.667%	3	473	-29.600%
2026-08-11	4.4000	4.5000	4.1500	4.5000	-5.263%	7	473	-41.333%
2026-08-10	4.8000	4.8700	4.6000	4.7500	-8.654%	6	473	-44.421%
2026-08-07	5.2000	5.2000	5.2000	5.2000	-16.129%	1	472	-49.231%
2026-08-06	6.1500	6.2000	6.1500	6.2000	+5.983%	2	472	-57.419%
2026-08-04	6.3200	6.3500	5.8500	5.8500	-16.429%	9	472	-54.872%
2026-08-03	7.0000	7.0000	7.0000	7.0000	+10.236%	2	469	-62.286%
2026-07-31	6.3500	6.3500	6.3500	6.3500	-17.532%	1	467	-58.425%
2026-07-30	7.7100	7.7100	7.7000	7.7000	-17.559%	2	467	-65.714%
2026-07-29	8.6500	9.3900	8.6500	9.3400	+15.737%	27	467	-71.734%
2026-07-28	8.2300	8.2500	8.0700	8.0700	+9.796%	7	466	-67.286%
2026-07-24	7.3500	7.5000	7.2500	7.3500	+6.522%	186	466	-64.082%
2026-07-21	6.8500	6.9000	6.8500	6.9000	-6.757%	2	386	-61.739%
2026-07-20	7.5000	7.5000	7.3000	7.4000	-9.202%	6	385	-64.324%
2026-07-17	8.2000	8.2000	7.9000	8.1500	+7.947%	3	385	-67.607%
2026-07-16	7.0200	7.6500	7.0200	7.5500	+19.841%	364	383	-65.033%
2026-07-14	6.4000	6.5000	6.0000	6.3000	-1.869%	30	235	-58.095%
2026-07-13	6.4000	6.4200	6.4000	6.4200	+3.548%	3	230	-58.879%
2026-07-09	6.2000	6.2000	6.2000	6.2000	-5.918%	1	228	-57.419%
2026-07-08	6.3000	6.5900	6.3000	6.5900	+4.603%	2	227	-59.939%
2026-07-07	6.4500	6.5900	6.3000	6.3000	+18.421%	3	228	-58.095%
2026-07-06	5.4400	5.7500	5.3200	5.3200	+5.347%	142	227	-50.376%
2026-07-02	5.0500	5.0500	5.0500	5.0500	+25.310%	1	205	-47.723%
2026-06-30	4.3500	4.3500	4.0300	4.0300	-20.198%	21	205	-34.491%
2026-06-26	5.0000	5.2500	4.9500	5.0500	+2.020%	8	205	-47.723%
2026-06-24	4.9500	4.9500	4.9500	4.9500	-4.808%	1	205	-46.667%
2026-06-23	5.1500	5.2000	5.1500	5.2000	+18.451%	2	205	-49.231%
2026-06-18	4.3900	4.3900	4.3900	4.3900	-10.225%	2	205	-39.863%
2026-06-17	4.8900	4.8900	4.8900	4.8900	+1.875%	1	205	-46.012%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-18.089%	10	205	-45.000%
2026-06-10	5.8600	5.8600	5.8600	5.8600	-6.984%	1	205	-54.949%
2026-06-09	5.2500	6.3000	5.2500	6.3000	+28.571%	49	227	-58.095%
2026-06-08	4.9000	4.9000	4.9000	4.9000	+20.988%	1	205	-46.122%
2026-06-02	4.0600	4.0700	4.0500	4.0500	-4.930%	3	207	-34.815%
2026-06-01	4.8000	4.8000	4.2600	4.2600	+13.600%	5	204	-38.028%
2026-05-29	3.7500	3.7500	3.7500	3.7500	-6.250%	1	209	-29.600%
2026-05-28	4.2600	4.2600	4.0000	4.0000	-1.720%	2	209	-34.000%
2026-05-27	4.0500	4.0700	4.0500	4.0700	+0.743%	11	209	-35.135%
2026-05-26	4.0400	4.0400	4.0400	4.0400	-3.810%	2	209	-34.653%
2026-05-22	4.3000	4.3000	4.2000	4.2000	-8.696%	16	209	-37.143%
2026-05-21	4.6800	4.6800	4.4400	4.6000	-2.954%	5	210	-42.609%
2026-05-18	4.7400	4.7400	4.7400	4.7400	-9.714%	15	210	-44.304%
2026-05-15	5.2500	5.2500	5.2500	5.2500	+5.000%	2	212	-49.714%
2026-05-12	5.1700	5.1700	5.0000	5.0000	+12.360%	2	212	-47.200%
2026-05-11	4.4800	4.5500	4.3800	4.4500	+7.748%	90	212	-40.674%
2026-05-08	4.5100	4.5100	4.1300	4.1300	-10.217%	9	228	-36.077%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-0.217%	1	233	-42.609%
2026-05-06	4.7700	4.8900	4.6100	4.6100	-6.491%	13	236	-42.733%
2026-05-05	4.9000	4.9300	4.9000	4.9300	-1.202%	12	236	-46.450%
2026-05-04	5.0000	5.1500	4.9900	4.9900	-3.107%	3	224	-47.094%
2026-05-01	5.0500	5.1500	5.0500	5.1500	-2.830%	3	223	-48.738%
2026-04-30	5.8200	5.8200	5.3000	5.3000	-16.797%	16	223	-50.189%
2026-04-29	5.9000	6.3700	5.9000	6.3700	-3.485%	6	222	-58.556%
2026-04-28	6.5900	6.6000	6.5900	6.6000	+11.864%	2	221	-60.000%
2026-04-27	5.4300	5.9000	5.4300	5.9000	+0.170%	3	221	-55.254%
2026-04-24	5.9600	5.9600	5.8900	5.8900	-5.000%	5	221	-55.178%
2026-04-22	6.2300	6.3000	6.2000	6.2000	-3.125%	4	225	-57.419%
2026-04-21	6.3500	6.4200	6.2500	6.4000	-2.736%	21	219	-58.750%
2026-04-20	6.5800	6.5800	6.5800	6.5800	-1.791%	2	219	-59.878%
2026-04-17	6.6000	6.7000	6.6000	6.7000	-10.067%	6	221	-60.597%
2026-04-15	7.1500	7.5000	7.1500	7.4500	-3.497%	51	219	-64.564%
2026-04-14	7.4300	7.7200	7.4300	7.7200	-10.855%	4	208	-65.803%
2026-04-10	8.6600	8.6600	8.6600	8.6600	+3.095%	1	209	-69.515%
2026-04-09	8.9800	8.9800	8.4000	8.4000	-8.096%	5	209	-68.571%
2026-04-08	9.1400	9.1400	9.1400	9.1400	-20.314%	1	210	-71.116%
2026-04-06	11.4700	11.4700	11.4700	11.4700	-17.482%	1	210	-76.983%
2026-03-30	13.6800	14.2500	13.6600	13.9000	+30.150%	26	211	-81.007%
2026-03-25	10.6800	10.6800	10.6800	10.6800	-5.067%	1	200	-75.281%
2026-03-17	11.2500	11.2500	11.2500	11.2500	-6.948%	1	200	-76.533%
2026-03-13	11.9300	12.2100	11.9300	12.0900	-1.064%	6	199	-78.164%
2026-03-10	12.2200	12.2200	12.2200	12.2200	-16.871%	1	200	-78.396%
2026-03-09	14.6200	14.7000	14.6200	14.7000	+20.492%	2	200	-82.041%
2026-03-05	12.2400	12.2400	12.2000	12.2000	+3.478%	2	200	-78.361%
2026-03-03	12.3200	12.3200	11.7900	11.7900	+19.574%	2	200	-77.608%
2026-02-26	9.7000	9.8600	9.7000	9.8600	+0.407%	10	200	-73.225%
2026-02-25	9.8200	9.8200	9.8200	9.8200	-1.307%	1	199	-73.116%
2026-02-24	9.9100	9.9500	9.9100	9.9500	-2.832%	3	199	-73.467%
2026-02-20	10.2400	10.2400	10.2400	10.2400	-5.009%	1	199	-74.219%
2026-02-18	10.5000	10.7800	10.5000	10.7800	+8.669%	3	200	-75.510%
2026-02-12	9.9200	9.9200	9.9200	9.9200	-20.703%	3	200	-73.387%
2026-02-04	12.5100	12.5100	12.5100	12.5100	+38.079%	2	199	-78.897%
2026-01-30	9.0600	9.0600	9.0600	9.0600	-4.025%	6	199	-70.861%
2026-01-27	9.5000	9.5000	9.4400	9.4400	-4.453%	2	200	-72.034%
2026-01-23	9.7500	9.8800	9.7500	9.8800	-7.750%	3	200	-73.279%
2026-01-22	10.0600	10.7100	9.0600	10.7100	+8.182%	6	198	-75.350%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-3.415%	2	195	-73.333%
2026-01-20	10.2500	10.2500	10.2500	10.2500	-0.097%	10	195	-74.244%
2026-01-16	10.2600	10.2600	10.2600	10.2600	-2.933%	1	186	-74.269%
2026-01-15	10.3000	10.5700	10.0200	10.5700	-4.775%	7	186	-75.024%
2026-01-12	11.3000	11.3000	11.0000	11.1000	-3.478%	9	190	-76.216%
2026-01-09	11.5000	11.5000	11.5000	11.5000	-4.959%	6	184	-77.043%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+0.833%	6	184	-78.182%
2026-01-06	11.8300	12.0000	11.8300	12.0000	-5.363%	2	181	-78.000%
2026-01-05	12.2400	12.6800	12.2400	12.6800	+0.635%	2	181	-79.180%
2026-01-02	12.5900	12.6000	12.2000	12.6000	-6.667%	5	181	-79.048%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+1.964%	1	183	-80.444%
2025-12-30	12.9500	13.2400	12.9000	13.2400	-1.488%	18	183	-80.060%
2025-12-29	13.4800	13.4800	13.2500	13.4400	+3.226%	118	176	-80.357%
2025-12-26	13.2000	13.2000	13.0200	13.0200	-3.484%	54	147	-79.724%
2025-12-23	13.6100	13.6900	13.3400	13.4900	-1.533%	4	158	-80.430%
2025-12-22	14.0000	14.0000	13.7000	13.7000	-4.795%	6	158	-80.730%
2025-12-19	14.3600	14.3900	14.3500	14.3900	-7.460%	128	160	-81.654%
2025-12-17	14.6200	15.5500	14.6200	15.5500	+6.580%	7	145	-83.023%
2025-12-16	14.8000	15.4000	14.5700	14.5900	+6.419%	14	141	-81.905%
2025-12-15	13.7100	13.7100	13.7100	13.7100	-1.720%	1	140	-80.744%
2025-12-12	13.4500	13.9500	13.4500	13.9500	+5.762%	4	140	-81.075%
2025-12-11	13.1900	13.1900	13.1900	13.1900	+0.304%	3	137	-79.985%
2025-12-10	13.2000	13.2000	12.9000	13.1500	+1.154%	8	137	-79.924%
2025-12-05	13.0000	13.0000	13.0000	13.0000	-3.346%	1	140	-79.692%
2025-12-03	13.4500	13.4500	13.4500	13.4500	-5.415%	2	141	-80.372%
2025-12-02	13.9000	14.7200	13.9000	14.2200	-7.120%	11	139	-81.435%
2025-11-26	15.3000	15.3100	15.3000	15.3100	-19.969%	2	139	-82.756%
2025-11-21	19.1300	19.1300	19.1300	19.1300	+23.023%	1	139	-86.200%
2025-11-20	15.6500	15.6500	15.5500	15.5500	-0.384%	2	138	-83.023%
2025-11-17	15.5000	15.6100	15.5000	15.6100	+0.710%	6	137	-83.088%
2025-11-14	16.2500	16.2500	15.5000	15.5000	+0.977%	7	133	-82.968%
2025-11-13	15.3500	15.3500	15.3500	15.3500	+8.251%	1	132	-82.801%
2025-11-10	14.7500	14.7500	14.1800	14.1800	-6.833%	3	132	-81.382%
2025-11-07	16.0000	16.0000	15.0000	15.2200	+17.077%	7	132	-82.654%
2025-11-05	13.0500	13.0500	12.9500	13.0000	+4.754%	144	183	-79.692%
2025-10-31	12.4100	12.4100	12.4100	12.4100	-3.649%	1	118	-78.727%
2025-10-30	12.8800	12.8800	12.8800	12.8800	+3.871%	1	118	-79.503%
2025-10-29	12.6800	12.6800	12.4000	12.4000	-4.395%	2	118	-78.710%
2025-10-27	12.9700	12.9700	12.9700	12.9700	-6.556%	1	118	-79.645%
2025-10-21	13.8800	13.8800	13.8800	13.8800	-2.596%	1	118	-80.980%
2025-10-20	14.2500	14.2500	14.2500	14.2500	-3.061%	1	118	-81.474%
2025-10-17	14.7000	14.7000	14.7000	14.7000	+5.225%	2	118	-82.041%
2025-10-16	14.1100	14.1100	13.9700	13.9700	-4.118%	7	118	-81.102%
2025-10-15	17.0000	17.0000	14.5700	14.5700	-2.346%	4	121	-81.881%
2025-10-14	14.9400	14.9400	14.9200	14.9200	-6.164%	6	121	-82.306%
2025-10-10	15.0000	15.9000	15.0000	15.9000	+17.343%	11	118	-83.396%
2025-10-09	13.4000	13.6800	13.4000	13.5500	+0.669%	17	118	-80.517%
2025-10-08	13.7500	13.7500	13.4600	13.4600	-5.874%	21	114	-80.386%
2025-10-07	13.3500	14.3000	13.3500	14.3000	+6.876%	47	145	-81.538%
2025-10-06	12.8800	13.3800	12.8800	13.3800	-4.086%	11	145	-80.269%
2025-10-03	13.9500	13.9500	13.9500	13.9500	-6.689%	1	145	-81.075%
2025-09-30	14.9500	14.9500	14.9500	14.9500	-1.450%	4	146	-82.341%
2025-09-26	15.0500	15.2000	15.0500	15.1700	+1.404%	8	150	-82.597%
2025-09-25	14.9600	14.9600	14.9600	14.9600	-14.514%	1	148	-82.353%
2025-09-05	17.5500	17.5500	17.5000	17.5000	+2.941%	10	147	-84.914%
2025-08-18	16.3000	17.0000	16.3000	17.0000	+4.744%	10	137	-84.471%
2025-08-13	16.4700	16.4700	16.2300	16.2300	-3.508%	2	137	-83.734%
2025-07-30	16.8200	16.8200	16.8200	16.8200	-4.269%	1	137	-84.304%
2025-07-11	17.6000	17.6200	16.6500	17.5700	-2.117%	30	136	-84.974%
2025-07-08	17.9500	17.9500	17.9500	17.9500	-4.623%	1	127	-85.292%
2025-07-07	18.8200	18.8200	18.8200	18.8200	-27.224%	1	128	-85.972%
2025-05-09	25.8600	25.8600	25.8600	25.8600	-1.598%	2	127	-89.791%
2025-05-05	26.2800	26.2800	26.2800	26.2800	-2.775%	1	127	-89.954%
2025-05-01	27.0300	27.0300	27.0300	27.0300	-2.136%	5	128	-90.233%
2025-04-30	27.6200	27.6200	27.6200	27.6200	-0.181%	2	133	-90.442%
2025-04-29	27.5500	27.6700	27.5500	27.6700	-7.705%	25	131	-90.459%
2025-04-22	29.9800	29.9800	29.9800	29.9800	+4.387%	1	146	-91.194%
2025-04-14	28.7200	28.7200	28.7200	28.7200	-12.705%	2	145	-90.808%
2025-04-07	32.9000	32.9000	32.9000	32.9000	+7.446%	2	145	-91.976%
2025-04-04	30.1500	30.6200	29.9900	30.6200	+8.968%	52	145	-91.378%
2025-04-03	28.1000	28.1000	28.1000	28.1000	+12.988%	1	147	-90.605%
2025-03-28	24.8700	24.8700	24.8700	24.8700	+10.533%	22	148	-89.385%
2025-03-17	22.3500	22.5000	22.3000	22.5000	+5.189%	17	137	-88.267%
2025-02-28	21.3900	21.3900	21.3900	21.3900	+2.492%	40	126	-87.658%
2025-02-27	20.7900	20.8700	20.7900	20.8700	+4.350%	32	106	-87.350%
2025-02-03	20.0900	20.0900	20.0000	20.0000	+4.603%	2	79	-86.800%
2025-01-31	19.1200	19.1200	19.1200	19.1200	+0.105%	2	79	-86.192%
2025-01-30	19.2000	19.2500	19.1000	19.1000	+14.371%	100	78	-86.178%
2025-01-22	16.7000	16.7000	16.7000	16.7000	-11.873%	2	28	-84.192%
2024-12-30	18.9500	18.9500	18.9500	18.9500	+1.337%	6	26	-86.069%
2024-12-27	18.7000	18.7000	18.7000	18.7000	-2.094%	30	28	-85.882%
2024-12-23	19.1000	19.1000	19.1000	19.1000	+7.243%	1	13	-86.178%
2024-12-17	17.8100	17.8100	17.8100	17.8100	-8.149%	1	12	-85.177%
2024-12-12	19.3900	19.3900	19.3900	19.3900	-0.717%	1	11	-86.385%
2024-12-10	19.5300	19.5300	19.5300	19.5300	+4.550%	1	10	-86.482%
2024-12-09	18.6800	18.6800	18.6800	18.6800	+6.743%	2	9	-85.867%
2024-10-23	17.5000	17.5000	17.5000	17.5000	0.000%	1	7	-84.914%
2024-10-22	17.5000	17.5000	17.5000	17.5000	+5.932%	1	6	-84.914%
2024-10-14	16.7300	16.7300	16.5200	16.5200	-0.781%	5	5	-84.019%
2024-09-26	18.1000	18.1000	16.6500	16.6500	0.000%	2	1	-84.144%