Dark

SOXL20270115P44
SOXL Jan 15 2027 44.00 Put (SOXL270115P00044000)
option OPRA

EOD

Aug 18, 2026

3.98+17.059%(+0.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.7500	3.9800	3.7500	3.9800	+17.059%	7	551	0.000%
2026-08-17	3.3400	3.7000	3.1800	3.4000	-20.000%	68	551	+17.059%
2026-08-13	4.3000	4.3000	4.1400	4.2500	-11.458%	33	535	-6.353%
2026-08-12	4.8000	4.9000	4.3800	4.8000	-8.918%	33	564	-17.083%
2026-08-11	5.2000	5.5000	5.2000	5.2700	-7.544%	4	543	-24.478%
2026-08-10	5.7300	6.0000	5.6500	5.7000	-15.929%	15	543	-30.175%
2026-08-07	6.7800	6.7800	6.7800	6.7800	-13.520%	1	544	-41.298%
2026-08-05	7.5500	7.9100	7.5000	7.8400	+4.117%	264	544	-49.235%
2026-08-04	7.6000	7.9000	7.4500	7.5300	-14.915%	30	465	-47.145%
2026-07-31	8.6900	8.9000	8.6900	8.8500	-17.290%	8	468	-55.028%
2026-07-30	10.7000	10.7000	10.7000	10.7000	-6.713%	20	468	-62.804%
2026-07-29	11.5000	11.6800	11.3300	11.4700	+0.791%	9	468	-65.301%
2026-07-28	11.0000	11.3800	11.0000	11.3800	+13.234%	3	467	-65.026%
2026-07-27	10.2000	10.2000	10.0300	10.0500	+11.173%	10	470	-60.398%
2026-07-24	9.1200	9.3600	8.8800	9.0400	+5.116%	106	467	-55.973%
2026-07-23	8.6400	8.7000	8.4500	8.6000	-3.695%	14	457	-53.721%
2026-07-20	8.8100	8.9300	8.8100	8.9300	-7.461%	2	453	-55.431%
2026-07-17	9.6000	9.6500	9.6000	9.6500	+7.222%	6	453	-58.756%
2026-07-16	8.5000	9.0000	8.5000	9.0000	+17.647%	11	453	-55.778%
2026-07-14	7.7500	7.7500	7.6500	7.6500	-3.774%	2	453	-47.974%
2026-07-13	7.9500	8.1700	7.8000	7.9500	+9.655%	12	453	-49.937%
2026-07-09	7.3500	7.5500	7.2500	7.2500	-5.844%	278	451	-45.103%
2026-07-07	7.7500	7.9200	7.6900	7.7000	+41.284%	522	317	-48.312%
2026-06-30	5.7900	5.7900	5.4500	5.4500	-13.492%	2	81	-26.972%
2026-06-24	6.1500	6.3000	6.1500	6.3000	-16.556%	4	81	-36.825%
2026-06-09	7.0000	7.5500	7.0000	7.5500	+27.966%	6	80	-47.285%
2026-06-05	5.9000	5.9000	5.9000	5.9000	+18.000%	1	77	-32.542%
2026-06-03	4.8000	5.1300	4.8000	5.0000	-1.961%	7	78	-20.400%
2026-06-01	5.3000	5.3500	5.1000	5.1000	-1.923%	10	91	-21.961%
2026-05-29	5.0600	5.2000	5.0400	5.2000	+2.564%	46	92	-23.462%
2026-05-28	5.0700	5.0700	5.0700	5.0700	+5.625%	3	98	-21.499%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-24.171%	2	101	-17.083%
2026-05-19	6.6000	6.6000	6.3300	6.3300	+0.476%	2	99	-37.125%
2026-05-15	6.6000	6.6000	6.3000	6.3000	+5.000%	2	99	-36.825%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+2.215%	1	101	-33.667%
2026-05-13	5.9200	6.0000	5.8700	5.8700	+5.766%	6	102	-32.198%
2026-05-11	5.7500	5.7500	5.3500	5.5500	-0.716%	6	102	-28.288%
2026-05-08	5.5600	5.6000	5.5600	5.5900	+0.721%	4	112	-28.801%
2026-05-06	5.7000	5.7000	5.5500	5.5500	-7.654%	2	114	-28.288%
2026-05-05	6.0000	6.0100	6.0000	6.0100	-5.947%	20	114	-33.777%
2026-05-04	6.2300	6.3900	6.2300	6.3900	-3.035%	2	94	-37.715%
2026-05-01	6.6700	6.6700	6.5900	6.5900	-1.642%	3	93	-39.605%
2026-04-30	6.9000	6.9000	6.7000	6.7000	-8.219%	2	93	-40.597%
2026-04-29	7.3800	7.3800	7.3000	7.3000	-9.877%	11	95	-45.479%
2026-04-28	7.8000	8.1000	7.8000	8.1000	+15.549%	4	90	-50.864%
2026-04-24	7.0100	7.0100	7.0100	7.0100	-2.774%	1	86	-43.224%
2026-04-23	7.1300	7.2100	7.1300	7.2100	-5.132%	2	85	-44.799%
2026-04-22	7.4000	7.7500	7.4000	7.6000	+2.013%	15	85	-47.632%
2026-04-21	7.4500	7.4500	7.4500	7.4500	-8.364%	4	83	-46.577%
2026-04-20	8.1300	8.1300	8.1300	8.1300	-8.652%	1	83	-51.046%
2026-04-16	8.9000	8.9000	8.9000	8.9000	-0.112%	6	83	-55.281%
2026-04-15	8.9100	8.9100	8.9100	8.9100	-1.547%	1	83	-55.331%
2026-04-14	9.3100	9.3200	9.0500	9.0500	-7.653%	7	83	-56.022%
2026-04-13	10.3500	10.3500	9.8000	9.8000	-2.098%	2	86	-59.388%
2026-04-10	9.9700	10.0100	9.9700	10.0100	-7.315%	3	87	-60.240%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-5.180%	5	85	-63.148%
2026-04-08	12.5500	12.5500	10.8000	11.3900	-18.116%	30	85	-65.057%
2026-04-07	13.8200	13.9200	13.8000	13.9100	-0.643%	12	78	-71.387%
2026-04-06	13.9500	14.0800	13.9500	14.0000	-5.085%	3	80	-71.571%
2026-04-02	15.0500	15.0500	14.7500	14.7500	-10.606%	2	80	-73.017%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-3.509%	1	80	-75.879%
2026-03-30	16.4400	17.1800	16.4400	17.1000	+14.765%	5	79	-76.725%
2026-03-26	14.6000	14.9000	14.6000	14.9000	+0.812%	10	80	-73.289%
2026-03-19	14.7800	14.7800	14.7800	14.7800	+6.715%	1	75	-73.072%
2026-03-18	13.7600	13.8500	13.7600	13.8500	-1.843%	2	74	-71.264%
2026-03-17	14.1100	14.1100	14.1100	14.1100	-11.923%	5	74	-71.793%
2026-03-12	16.0200	16.0200	16.0200	16.0200	+0.376%	1	74	-75.156%
2026-03-06	16.4600	16.4600	15.9600	15.9600	+5.208%	3	75	-75.063%
2026-03-05	15.1700	15.1700	15.1700	15.1700	+9.928%	10	73	-73.764%
2026-03-04	13.9300	13.9700	13.8000	13.8000	-8.971%	3	83	-71.159%
2026-03-03	15.1600	15.1600	15.1600	15.1600	+19.370%	4	82	-73.747%
2026-02-26	12.7000	12.7000	12.7000	12.7000	-3.422%	5	78	-68.661%
2026-02-19	13.1500	13.1500	13.1500	13.1500	-3.309%	1	78	-69.734%
2026-02-13	12.7500	13.6000	12.7500	13.6000	-15.000%	16	82	-70.735%
2026-02-05	16.0000	16.0000	16.0000	16.0000	+7.962%	1	82	-75.125%
2026-02-04	13.7300	14.8200	13.7300	14.8200	+15.781%	5	81	-73.144%
2026-02-03	12.9500	12.9500	12.8000	12.8000	+1.426%	2	78	-68.906%
2026-02-02	12.0900	12.6200	12.0900	12.6200	+9.739%	3	80	-68.463%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-5.272%	1	82	-65.391%
2026-01-23	12.1400	12.1400	12.1400	12.1400	-5.452%	3	81	-67.216%
2026-01-20	12.8400	12.8400	12.8400	12.8400	-6.550%	1	78	-69.003%
2026-01-13	13.6000	13.7400	13.6000	13.7400	-1.857%	20	77	-71.033%
2026-01-06	15.3800	15.3800	14.0000	14.0000	-8.377%	19	94	-71.571%
2026-01-05	14.7700	15.5200	14.7700	15.2800	-1.419%	25	100	-73.953%
2026-01-02	16.0000	16.0000	15.5000	15.5000	-7.738%	6	78	-74.323%
2025-12-31	16.0000	16.8000	15.9000	16.8000	+3.067%	6	74	-76.310%
2025-12-30	16.3500	16.4500	16.2500	16.3000	-0.245%	11	74	-75.583%
2025-12-26	16.3400	16.3400	16.3400	16.3400	-3.314%	10	69	-75.643%
2025-12-12	16.2500	16.9000	16.2500	16.9000	-0.588%	10	59	-76.450%
2025-12-03	17.0000	17.0000	17.0000	17.0000	+1.190%	5	54	-76.588%
2025-12-02	16.8000	16.8000	16.8000	16.8000	-25.926%	1	49	-76.310%
2025-11-21	22.8700	22.9300	22.6800	22.6800	+19.180%	3	48	-82.451%
2025-11-14	20.4700	20.4700	19.0300	19.0300	+6.313%	6	47	-79.086%
2025-11-12	17.9000	17.9000	17.9000	17.9000	-0.556%	1	49	-77.765%
2025-11-10	17.0400	18.0000	17.0400	18.0000	-2.703%	7	50	-77.889%
2025-11-07	18.4500	18.5000	18.4500	18.5000	+16.352%	2	47	-78.486%
2025-11-05	16.9300	16.9300	15.9000	15.9000	-6.250%	83	65	-74.969%
2025-11-04	16.1200	16.9600	16.0800	16.9600	+7.683%	8	27	-76.533%
2025-11-03	15.7500	15.7500	15.7500	15.7500	+0.318%	1	20	-74.730%
2025-10-27	16.5000	16.5000	15.7000	15.7000	-6.825%	6	22	-74.650%
2025-10-24	16.8500	16.8500	16.8500	16.8500	-0.882%	1	22	-76.380%
2025-10-21	17.0000	17.0000	17.0000	17.0000	-8.108%	1	23	-76.588%
2025-09-19	18.5000	18.5000	18.5000	18.5000	-11.905%	1	22	-78.486%
2025-09-09	21.0200	21.0500	21.0000	21.0000	+0.239%	3	23	-81.048%
2025-09-08	21.1000	21.1000	20.9500	20.9500	-1.643%	3	25	-81.002%
2025-07-28	21.3000	21.3000	21.3000	21.3000	-3.401%	1	27	-81.315%
2025-07-25	22.0500	22.0500	22.0500	22.0500	-1.562%	1	28	-81.950%
2025-07-23	22.4000	22.4000	22.4000	22.4000	+2.283%	1	27	-82.232%
2025-07-03	21.9000	21.9000	21.9000	21.9000	-4.658%	2	25	-81.826%
2025-06-30	22.9700	22.9700	22.9700	22.9700	+2.089%	4	25	-82.673%
2025-06-27	22.5000	22.5000	22.5000	22.5000	-11.417%	1	25	-82.311%
2025-06-13	25.4000	25.4000	25.4000	25.4000	0.000%	2	25	-84.331%
2025-06-09	25.3500	25.4000	25.3500	25.4000	-18.196%	2	26	-84.331%
2025-05-02	31.0500	31.0500	31.0500	31.0500	-10.929%	10	26	-87.182%
2025-04-16	34.8600	34.8600	34.8600	34.8600	+8.093%	10	21	-88.583%
2025-04-03	32.3000	32.3000	32.2500	32.2500	+12.369%	2	11	-87.659%
2025-03-11	27.8500	28.7000	27.8500	28.7000	+12.417%	10	11	-86.132%
2025-03-03	25.5300	25.5300	25.5300	25.5300	+9.477%	1	4	-84.410%
2025-02-05	23.3200	23.3200	23.3200	23.3200	+0.952%	1	3	-82.933%
2025-01-30	23.2000	23.2000	23.1000	23.1000	+12.848%	4	3	-82.771%
2025-01-21	20.4700	20.4700	20.4700	20.4700	0.000%	1	1	-80.557%