Dark

SOXL20270115P46
SOXL Jan 15 2027 46.00 Put (SOXL270115P00046000)
option OPRA

EOD

Aug 18, 2026

4.22+15.616%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.2200	4.2200	4.2200	4.2200	+15.616%	1	676	0.000%
2026-08-17	3.6800	3.6800	3.5000	3.6500	-17.421%	65	676	+15.616%
2026-08-14	4.3400	4.5000	4.2300	4.4200	-3.913%	43	687	-4.525%
2026-08-13	4.0000	4.8200	4.0000	4.6000	-16.364%	54	697	-8.261%
2026-08-12	5.3500	5.5000	4.9800	5.5000	-15.385%	20	688	-23.273%
2026-08-10	6.5000	6.5000	6.4500	6.5000	-19.753%	11	691	-35.077%
2026-08-05	8.3000	8.5500	8.0500	8.1000	-1.460%	6	688	-47.901%
2026-08-04	8.1200	8.2200	8.0000	8.2200	-9.670%	9	685	-48.662%
2026-08-03	10.5000	10.5000	9.0000	9.1000	-0.979%	46	684	-53.626%
2026-07-31	9.3500	9.7500	9.1900	9.1900	-14.907%	76	662	-54.081%
2026-07-30	10.9000	11.2200	10.8000	10.8000	-10.596%	346	633	-60.926%
2026-07-29	11.7500	12.2500	11.6900	12.0800	+12.687%	88	506	-65.066%
2026-07-28	11.6500	11.6500	10.7200	10.7200	+16.522%	6	500	-60.634%
2026-07-21	9.2500	9.5000	9.1500	9.2000	-1.075%	6	496	-54.130%
2026-07-16	9.2500	9.3000	9.2500	9.3000	+4.494%	10	493	-54.624%
2026-07-13	8.4000	8.9900	8.3000	8.9000	+12.944%	902	488	-52.584%
2026-07-09	7.8500	7.9100	7.8200	7.8800	+33.786%	26	63	-46.447%
2026-06-30	5.8000	5.8900	5.8000	5.8900	-13.510%	3	55	-28.353%
2026-06-26	6.8100	6.8100	6.8100	6.8100	-4.085%	1	52	-38.032%
2026-06-23	6.7000	7.1000	6.7000	7.1000	+25.664%	2	59	-40.563%
2026-06-22	5.6500	5.6900	5.4900	5.6500	-3.912%	32	59	-25.310%
2026-06-18	5.8800	5.8800	5.8800	5.8800	+1.379%	1	66	-28.231%
2026-06-15	5.8000	5.8000	5.8000	5.8000	-20.548%	1	66	-27.241%
2026-06-11	7.3000	7.3000	7.3000	7.3000	+36.449%	1	66	-42.192%
2026-06-02	5.3500	5.3500	5.3500	5.3500	-2.727%	1	65	-21.121%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+2.804%	1	64	-23.273%
2026-05-26	5.1500	5.5900	5.0200	5.3500	-5.310%	50	63	-21.121%
2026-05-22	5.6500	5.6500	5.6500	5.6500	-20.423%	1	49	-25.310%
2026-05-18	7.2100	7.2500	7.1000	7.1000	+4.106%	22	48	-40.563%
2026-05-15	6.8200	6.8200	6.8200	6.8200	+5.901%	1	48	-38.123%
2026-05-14	6.4500	6.4500	6.4400	6.4400	+0.312%	2	29	-34.472%
2026-05-13	6.4200	6.4500	6.4000	6.4200	+5.246%	9	31	-34.268%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+0.329%	10	31	-30.820%
2026-05-08	6.0800	6.0800	6.0800	6.0800	-2.564%	1	50	-30.592%
2026-05-06	6.2400	6.2400	6.2400	6.2400	-4.147%	2	53	-32.372%
2026-05-05	6.5100	6.5100	6.5100	6.5100	-7.000%	1	54	-35.177%
2026-05-04	6.7400	7.0000	6.6700	7.0000	-2.778%	4	54	-39.714%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-5.512%	2	56	-41.389%
2026-04-30	7.7200	7.7200	7.6200	7.6200	-4.391%	2	56	-44.619%
2026-04-29	7.9000	7.9700	7.9000	7.9700	+4.319%	4	56	-47.051%
2026-04-24	7.6400	7.6400	7.6400	7.6400	-3.899%	1	56	-44.764%
2026-04-23	7.9500	7.9500	7.9500	7.9500	-2.812%	1	56	-46.918%
2026-04-22	8.3000	8.4200	8.1500	8.1800	-4.327%	7	55	-48.411%
2026-04-21	8.5500	8.5500	8.5500	8.5500	-3.061%	1	55	-50.643%
2026-04-20	8.8900	8.8900	8.7800	8.8200	-1.342%	4	55	-52.154%
2026-04-17	8.9400	8.9400	8.9400	8.9400	-16.682%	2	56	-52.796%
2026-04-10	10.7300	10.7300	10.7300	10.7300	-12.622%	1	54	-60.671%
2026-04-08	12.2800	12.2800	12.2800	12.2800	-19.317%	1	54	-65.635%
2026-04-07	15.1900	15.2200	15.1900	15.2200	-0.066%	2	54	-72.273%
2026-04-01	15.2300	15.2300	15.2300	15.2300	-2.058%	1	52	-72.292%
2026-03-31	15.5500	15.5500	15.5500	15.5500	-9.855%	1	51	-72.862%
2026-03-27	17.2500	17.2500	17.2500	17.2500	+8.833%	10	50	-75.536%
2026-03-26	15.8500	15.8500	15.8500	15.8500	+7.531%	1	40	-73.375%
2026-03-24	15.3700	15.3700	14.6100	14.7400	-1.602%	3	39	-71.370%
2026-03-23	14.9800	14.9800	14.9800	14.9800	-0.926%	1	38	-71.829%
2026-03-17	15.1200	15.1200	15.1200	15.1200	-0.852%	1	37	-72.090%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-0.651%	1	36	-72.328%
2026-03-12	17.0100	17.1200	15.3500	15.3500	-12.135%	3	37	-72.508%
2026-03-09	18.6300	18.6300	17.4700	17.4700	+0.229%	12	38	-75.844%
2026-03-06	17.4300	17.4300	17.4300	17.4300	+10.107%	1	48	-75.789%
2026-03-03	15.8300	15.8300	15.8300	15.8300	+10.468%	1	49	-73.342%
2026-02-27	14.1400	14.3300	14.1400	14.3300	-2.451%	2	48	-70.551%
2026-02-26	13.8900	14.6900	13.8000	14.6900	+4.555%	4	46	-71.273%
2026-02-23	14.0500	14.0500	14.0500	14.0500	+2.555%	1	49	-69.964%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-7.557%	2	50	-69.197%
2026-02-19	14.2900	14.8200	14.2900	14.8200	+3.854%	2	52	-71.525%
2026-02-18	14.3500	14.3500	14.2700	14.2700	+2.074%	6	54	-70.427%
2026-02-12	13.9800	13.9800	13.9800	13.9800	+1.599%	3	60	-69.814%
2026-02-11	13.7600	13.7600	13.7600	13.7600	-7.152%	1	57	-69.331%
2026-02-10	14.8200	14.8200	14.8200	14.8200	+4.513%	1	57	-71.525%
2026-02-09	14.1800	14.1800	14.1800	14.1800	-14.320%	1	57	-70.240%
2026-02-04	16.4800	16.5500	16.4800	16.5500	+11.223%	16	58	-74.502%
2026-02-03	14.0800	14.9800	14.0800	14.8800	+20.000%	3	42	-71.640%
2026-01-28	12.8200	12.8200	12.4000	12.4000	-7.463%	11	39	-65.968%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-2.969%	1	30	-68.507%
2026-01-20	13.8100	13.8100	13.8100	13.8100	-5.151%	1	29	-69.442%
2026-01-13	14.5600	14.5600	14.5600	14.5600	-15.447%	2	28	-71.016%
2026-01-02	17.0000	17.2400	17.0000	17.2200	-14.200%	4	27	-75.494%
2025-12-17	19.0300	20.0700	19.0300	20.0700	+16.012%	5	30	-78.974%
2025-12-12	17.3000	17.3000	17.3000	17.3000	+1.170%	1	29	-75.607%
2025-12-11	17.4300	17.4300	17.1000	17.1000	+3.762%	2	29	-75.322%
2025-12-10	17.2000	17.2000	16.4800	16.4800	-5.287%	3	28	-74.393%
2025-12-09	17.1000	17.4000	17.1000	17.4000	-29.038%	7	31	-75.747%
2025-11-21	24.5200	24.5200	24.5200	24.5200	+22.600%	15	32	-82.790%
2025-11-07	20.0000	20.0000	20.0000	20.0000	+12.740%	1	33	-78.900%
2025-11-05	17.7400	17.7400	17.7400	17.7400	+6.419%	1	33	-76.212%
2025-10-31	16.6700	16.6700	16.6700	16.6700	-1.941%	2	32	-74.685%
2025-10-30	16.7300	17.0000	16.7300	17.0000	+0.592%	19	30	-75.176%
2025-10-28	16.8700	16.9600	16.8700	16.9000	-6.111%	3	11	-75.030%
2025-10-24	18.0000	18.0000	18.0000	18.0000	-20.354%	1	8	-76.556%
2025-09-09	22.6000	22.6000	22.6000	22.6000	-0.221%	1	8	-81.327%
2025-09-08	22.6000	22.7500	22.6000	22.6500	-2.790%	4	8	-81.369%
2025-07-02	23.3000	23.3000	23.3000	23.3000	-3.199%	2	10	-81.888%
2025-06-27	24.0700	24.0700	24.0700	24.0700	-28.470%	2	10	-82.468%
2025-05-01	33.6500	33.6500	33.6500	33.6500	-2.038%	5	10	-87.459%
2025-04-29	34.3500	34.3500	34.3500	34.3500	-2.801%	5	15	-87.715%
2025-04-15	35.3400	35.3400	35.3400	35.3400	-1.833%	5	12	-88.059%
2025-04-10	36.0000	36.0000	36.0000	36.0000	-4.000%	1	15	-88.278%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+0.671%	1	14	-88.747%
2025-04-04	37.2500	37.2500	37.2500	37.2500	+19.583%	10	13	-88.671%
2025-03-28	31.1500	31.1500	31.1500	31.1500	+10.854%	2	8	-86.453%
2025-03-17	28.2500	28.2500	28.1000	28.1000	-8.914%	2	8	-84.982%
2025-03-11	30.8500	30.8500	30.8500	30.8500	+1.514%	5	8	-86.321%
2025-03-10	30.3900	30.3900	30.3800	30.3900	+23.537%	3	5	-86.114%
2025-02-24	24.6000	24.6000	24.6000	24.6000	+5.308%	1	5	-82.846%
2025-01-17	23.3600	23.3600	23.3600	23.3600	-2.423%	2	4	-81.935%
2024-12-27	23.9400	23.9400	23.9400	23.9400	+5.092%	8	4	-82.373%
2024-12-02	22.7800	22.7800	22.7800	22.7800	+4.066%	4	5	-81.475%
2024-10-14	21.8900	21.8900	21.8900	21.8900	0.000%	1	1	-80.722%