Dark

SOXL20270115P47
SOXL Jan 15 2027 47.00 Put (SOXL270115P00047000)
option OPRA

EOD

Aug 18, 2026

4.70+20.205%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.7000	4.7000	4.7000	4.7000	+20.205%	1	165	0.000%
2026-08-17	3.9100	3.9100	3.9100	3.9100	-12.135%	10	165	+20.205%
2026-08-14	4.1900	4.8900	4.1900	4.4500	-7.676%	19	165	+5.618%
2026-08-13	4.8000	4.8300	4.7300	4.8200	-5.118%	28	164	-2.490%
2026-08-12	5.2200	5.4300	5.0800	5.0800	-35.121%	23	164	-7.480%
2026-08-07	7.8000	7.8300	7.8000	7.8300	-6.228%	6	164	-39.974%
2026-08-06	8.3500	8.3500	8.3500	8.3500	-7.735%	1	164	-43.713%
2026-08-05	8.8500	9.0500	8.8000	9.0500	+3.904%	3	164	-48.066%
2026-08-04	8.7000	8.8000	8.7000	8.7100	-17.284%	50	163	-46.039%
2026-08-03	10.9000	10.9000	10.5300	10.5300	+7.339%	22	139	-55.366%
2026-07-31	9.5000	10.1500	9.4000	9.8100	-9.167%	129	129	-52.090%
2026-07-30	10.8000	10.9000	10.6000	10.8000	-10.000%	48	94	-56.481%
2026-07-29	13.0000	13.0000	12.0000	12.0000	+5.541%	12	93	-60.833%
2026-07-27	10.5000	11.3700	10.5000	11.3700	+12.463%	4	89	-58.663%
2026-07-24	10.1100	10.1100	10.1100	10.1100	+11.344%	6	88	-53.511%
2026-07-23	9.3000	9.3000	9.0800	9.0800	+0.110%	3	94	-48.238%
2026-07-22	9.1500	9.1500	8.9500	9.0700	-5.026%	10	96	-48.181%
2026-07-21	9.5000	9.7500	9.4500	9.5500	-6.829%	14	96	-50.785%
2026-07-20	10.1500	10.2500	10.1500	10.2500	-6.818%	2	93	-54.146%
2026-07-17	11.0000	11.1500	10.9000	11.0000	+9.235%	26	93	-57.273%
2026-07-16	9.9000	10.4300	9.9000	10.0700	+11.394%	9	84	-53.327%
2026-07-13	8.7500	9.0400	8.7500	9.0400	+11.605%	5	92	-48.009%
2026-07-10	8.1000	8.2000	8.1000	8.1000	+3.185%	8	93	-41.975%
2026-07-09	7.9500	7.9500	7.8500	7.8500	-14.488%	2	91	-40.127%
2026-07-08	8.6400	9.1800	8.4600	9.1800	+39.091%	3	91	-48.802%
2026-07-01	6.5800	6.6000	6.5500	6.6000	+10.000%	4	92	-28.788%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-14.894%	1	94	-21.667%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-0.844%	1	95	-33.333%
2026-06-26	7.1000	7.1300	7.0500	7.1100	+0.851%	7	95	-33.896%
2026-06-24	5.8500	7.0500	5.8500	7.0500	+3.372%	4	96	-33.333%
2026-06-23	7.5100	7.5100	6.8200	6.8200	+8.082%	3	96	-31.085%
2026-06-18	6.3100	6.3100	6.3100	6.3100	-3.517%	1	97	-25.515%
2026-06-17	6.5400	6.5400	6.5400	6.5400	+9.916%	1	97	-28.135%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-15.483%	1	97	-21.008%
2026-06-15	7.0400	7.0400	7.0400	7.0400	-13.407%	1	98	-33.239%
2026-06-10	7.9500	8.1300	7.9500	8.1300	-2.048%	11	98	-42.189%
2026-06-09	6.7700	8.6800	6.7700	8.3000	+22.781%	6	106	-43.373%
2026-06-08	6.5900	6.7600	6.5900	6.7600	-4.385%	2	106	-30.473%
2026-06-05	7.0700	7.0700	7.0700	7.0700	+24.472%	1	107	-33.522%
2026-06-02	5.6500	5.6800	5.6300	5.6800	+6.168%	6	108	-17.254%
2026-05-29	5.7000	5.7000	5.3500	5.3500	-6.305%	2	105	-12.150%
2026-05-28	5.7100	5.7100	5.7100	5.7100	-1.552%	1	106	-17.688%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+5.839%	39	106	-18.966%
2026-05-26	5.2000	5.5500	5.2000	5.4800	-22.489%	24	105	-14.234%
2026-05-19	7.0700	7.0700	7.0700	7.0700	+7.121%	1	89	-33.522%
2026-05-14	6.6500	6.7500	6.5500	6.6000	-0.602%	7	88	-28.788%
2026-05-13	6.4500	6.6400	6.4500	6.6400	-5.816%	2	91	-29.217%
2026-05-12	7.0500	7.0500	7.0500	7.0500	+11.905%	2	91	-33.333%
2026-05-08	6.3000	6.3000	6.2900	6.3000	-16.335%	4	91	-25.397%
2026-05-01	7.5700	7.5700	7.5300	7.5300	-9.495%	2	92	-37.583%
2026-04-29	8.3200	8.3600	8.2400	8.3200	-3.815%	6	93	-43.510%
2026-04-28	8.8500	8.8500	8.6200	8.6500	+7.054%	12	93	-45.665%
2026-04-24	8.0100	8.0800	7.9900	8.0800	-1.942%	5	103	-41.832%
2026-04-23	8.2400	8.2400	8.2400	8.2400	-3.513%	1	101	-42.961%
2026-04-22	8.6200	8.7400	8.5400	8.5400	-5.111%	17	102	-44.965%
2026-04-21	8.8400	9.2000	8.6200	9.0000	0.000%	14	104	-47.778%
2026-04-20	9.3000	9.3000	9.0000	9.0000	-10.000%	2	104	-47.778%
2026-04-16	10.2100	10.2100	10.0000	10.0000	-12.281%	2	104	-53.000%
2026-04-15	10.3800	11.4000	10.3800	11.4000	+11.220%	3	104	-58.772%
2026-04-14	10.4000	10.4000	10.2500	10.2500	-19.608%	2	101	-54.146%
2026-04-08	12.7500	12.7500	12.7500	12.7500	-17.689%	4	103	-63.137%
2026-04-06	15.4900	15.4900	15.4900	15.4900	-3.789%	1	103	-69.658%
2026-04-02	16.1000	16.1000	16.1000	16.1000	+0.751%	1	105	-70.807%
2026-04-01	16.0000	16.0000	15.9800	15.9800	-11.222%	2	105	-70.588%
2026-03-31	17.6000	18.0000	17.6000	18.0000	-8.069%	2	106	-73.889%
2026-03-30	19.5800	19.5800	19.5800	19.5800	+10.062%	10	106	-75.996%
2026-03-27	17.7900	17.7900	17.7900	17.7900	+10.566%	1	96	-73.581%
2026-03-26	16.0900	16.0900	16.0900	16.0900	+3.141%	1	96	-70.789%
2026-03-24	15.6000	15.6000	15.6000	15.6000	-6.977%	10	96	-69.872%
2026-03-20	16.2300	16.7700	16.2300	16.7700	+3.010%	12	86	-71.974%
2026-03-19	16.2800	16.2800	16.2800	16.2800	+6.266%	1	85	-71.130%
2026-03-18	15.3200	15.3200	15.3200	15.3200	-2.109%	1	85	-69.321%
2026-03-17	15.6500	15.6500	15.6500	15.6500	-5.666%	1	85	-69.968%
2026-03-13	16.5900	16.5900	16.5900	16.5900	-2.412%	1	85	-71.670%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-9.237%	1	85	-72.353%
2026-03-09	18.3600	18.7300	18.3600	18.7300	+10.047%	2	85	-74.907%
2026-03-05	16.9600	17.0300	16.9600	17.0200	+5.257%	4	84	-72.385%
2026-03-04	16.1700	16.1700	16.1700	16.1700	-1.523%	1	86	-70.934%
2026-03-03	16.7400	17.7400	16.0000	16.4200	+15.390%	14	85	-71.376%
2026-02-26	14.1700	14.2300	13.8700	14.2300	-4.175%	3	80	-66.971%
2026-02-13	14.7500	14.8500	14.7500	14.8500	+2.768%	3	84	-68.350%
2026-02-12	14.8000	14.8000	14.4500	14.4500	-7.074%	3	84	-67.474%
2026-02-06	15.5500	15.5500	15.5500	15.5500	-11.648%	10	82	-69.775%
2026-02-04	15.6500	17.6000	15.6500	17.6000	+29.032%	20	88	-73.295%
2026-02-02	14.0800	14.0800	13.6400	13.6400	+5.818%	4	68	-65.543%
2026-01-29	12.8900	12.8900	12.8900	12.8900	-5.290%	22	69	-63.538%
2026-01-28	13.6100	13.6100	13.6100	13.6100	+7.165%	1	69	-65.467%
2026-01-22	12.7000	12.7000	12.7000	12.7000	-5.365%	1	70	-62.992%
2026-01-21	13.4200	13.4200	13.4200	13.4200	-6.611%	3	69	-64.978%
2026-01-20	14.3700	14.3700	14.3700	14.3700	+2.423%	1	69	-67.293%
2026-01-16	13.7500	14.0300	13.7500	14.0300	+3.162%	11	74	-66.500%
2026-01-15	13.9400	14.4400	13.6000	13.6000	-9.333%	14	74	-65.441%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-2.407%	2	62	-68.667%
2026-01-09	15.4500	15.4500	15.3700	15.3700	-3.757%	5	62	-69.421%
2026-01-06	17.0500	17.1200	15.9700	15.9700	-10.281%	23	58	-70.570%
2026-01-02	17.7700	17.8000	17.7700	17.8000	-3.156%	2	56	-73.596%
2025-12-30	18.4000	18.4000	18.3800	18.3800	-12.891%	28	56	-74.429%
2025-12-17	19.6000	21.1000	19.6000	21.1000	+15.934%	3	74	-77.725%
2025-12-11	18.2000	18.2000	18.2000	18.2000	+3.763%	2	76	-74.176%
2025-12-10	17.5400	17.5400	17.5400	17.5400	-2.556%	2	78	-73.204%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+1.124%	2	78	-73.889%
2025-12-08	17.7400	17.8000	17.7400	17.8000	-3.784%	5	76	-73.596%
2025-12-05	18.5000	18.5000	18.5000	18.5000	+1.928%	1	72	-74.595%
2025-12-03	18.1500	18.1500	18.1500	18.1500	-5.222%	10	71	-74.105%
2025-12-02	19.1500	19.1500	19.1500	19.1500	+5.336%	2	61	-75.457%
2025-11-05	18.1800	18.1800	18.1800	18.1800	+2.945%	1	62	-74.147%
2025-10-28	17.6600	17.6600	17.6600	17.6600	-12.704%	1	62	-73.386%
2025-09-18	20.2300	20.2300	20.2300	20.2300	-42.772%	1	62	-76.767%
2025-04-29	35.3500	35.3500	35.3500	35.3500	-2.724%	5	63	-86.704%
2025-04-15	36.3400	36.3400	36.3400	36.3400	-3.862%	5	63	-87.067%
2025-04-10	37.0000	38.1600	37.0000	37.8000	-1.563%	10	63	-87.566%
2025-04-09	38.4000	38.4000	38.4000	38.4000	-2.315%	22	61	-87.760%
2025-04-08	39.3100	39.3100	39.3100	39.3100	+2.104%	4	39	-88.044%
2025-04-07	38.5000	38.5000	38.5000	38.5000	+67.537%	2	39	-87.792%
2025-02-19	22.9800	22.9800	22.9800	22.9800	-9.349%	14	39	-79.547%
2025-02-05	25.5000	25.5000	25.3500	25.3500	+5.187%	2	25	-81.460%
2024-12-13	24.1000	24.1000	24.1000	24.1000	-1.431%	50	25	-80.498%
2024-12-02	24.4500	24.4500	24.4500	24.4500	+6.536%	25	29	-80.777%
2024-10-18	22.9500	22.9500	22.9500	22.9500	-6.517%	6	4	-79.521%
2024-10-02	24.4800	24.5500	24.4800	24.5500	0.000%	2	1	-80.855%