Dark

SOXL20270115P52
SOXL Jan 15 2027 52.00 Put (SOXL270115P00052000)
option OPRA

EOD

Aug 18, 2026

5.80+28.889%(+1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.8000	5.8000	5.8000	5.8000	+28.889%	10	206	0.000%
2026-08-17	4.5000	4.5000	4.5000	4.5000	-19.929%	1	196	+28.889%
2026-08-14	5.6000	5.6200	5.4500	5.6200	-4.746%	10	196	+3.203%
2026-08-13	6.1100	6.1100	5.9000	5.9000	-11.940%	11	206	-1.695%
2026-08-12	6.7000	6.7000	6.7000	6.7000	-9.946%	1	198	-13.433%
2026-08-11	7.5000	7.5000	7.4400	7.4400	-11.429%	2	199	-22.043%
2026-08-10	8.3500	8.4000	8.3500	8.4000	-7.692%	2	199	-30.952%
2026-08-07	9.1500	9.1500	9.0200	9.1000	-9.722%	7	200	-36.264%
2026-08-06	10.5500	10.8300	10.0800	10.0800	-2.136%	31	199	-42.460%
2026-08-05	10.4000	10.5800	10.3000	10.3000	-1.624%	4	221	-43.689%
2026-08-04	10.2500	10.5500	10.2500	10.4700	-13.827%	122	218	-44.604%
2026-08-03	12.3500	12.7000	12.1500	12.1500	-6.897%	42	157	-52.263%
2026-07-30	12.9000	13.1000	12.9000	13.0500	-16.613%	34	136	-55.556%
2026-07-29	14.4000	15.6500	14.4000	15.6500	+11.786%	86	130	-62.939%
2026-07-28	14.0000	14.0000	14.0000	14.0000	+23.348%	1	110	-58.571%
2026-07-24	11.3500	11.3500	11.3500	11.3500	+1.249%	1	109	-48.899%
2026-07-23	11.1000	11.4000	11.1000	11.2100	+1.909%	12	108	-48.260%
2026-07-21	11.1000	11.3000	11.0000	11.0000	-9.539%	26	106	-47.273%
2026-07-20	12.1000	12.1600	12.1000	12.1600	-6.028%	2	84	-52.303%
2026-07-17	12.5800	12.9400	12.5800	12.9400	+5.203%	2	83	-55.178%
2026-07-16	12.1300	12.3500	12.1300	12.3000	+18.841%	6	83	-52.846%
2026-07-13	10.3500	10.3500	10.3500	10.3500	+7.032%	1	83	-43.961%
2026-07-09	9.2400	9.6700	9.2400	9.6700	+24.935%	8	83	-40.021%
2026-06-29	8.1000	8.1000	7.7400	7.7400	+6.027%	4	84	-25.065%
2026-06-25	7.3000	7.3000	7.3000	7.3000	-8.636%	1	83	-20.548%
2026-06-23	7.9900	7.9900	7.9900	7.9900	+13.656%	1	84	-27.409%
2026-06-18	7.0300	7.0300	7.0300	7.0300	+3.382%	2	82	-17.496%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-8.725%	2	82	-14.706%
2026-06-15	7.4500	7.4500	7.4500	7.4500	+8.759%	2	78	-22.148%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-0.725%	4	78	-15.328%
2026-05-27	6.7000	6.9100	6.7000	6.9000	+3.759%	16	74	-15.942%
2026-05-26	6.5800	6.9000	6.5600	6.6500	-12.385%	18	60	-12.782%
2026-05-21	7.5900	7.5900	7.5900	7.5900	-4.887%	1	61	-23.584%
2026-05-20	7.9800	7.9800	7.9800	7.9800	-11.823%	1	61	-27.318%
2026-05-19	10.4500	10.4500	9.0500	9.0500	+10.366%	10	62	-35.912%
2026-05-15	8.2000	8.2000	8.2000	8.2000	+4.459%	1	62	-29.268%
2026-05-14	7.9000	7.9000	7.8500	7.8500	-4.151%	17	61	-26.115%
2026-05-12	8.1900	8.1900	8.1900	8.1900	+7.059%	1	74	-29.182%
2026-05-06	7.7900	7.7900	7.6500	7.6500	-4.732%	3	74	-24.183%
2026-05-05	8.2500	8.2500	8.0300	8.0300	-8.438%	11	74	-27.771%
2026-05-04	8.7700	8.7700	8.7700	8.7700	-2.447%	1	79	-33.865%
2026-04-30	9.5000	9.5700	8.9900	8.9900	-6.646%	3	79	-35.484%
2026-04-27	9.7200	9.8000	9.6300	9.6300	+1.049%	13	77	-39.772%
2026-04-24	9.3500	9.5300	9.3500	9.5300	-3.835%	3	80	-39.140%
2026-04-23	9.9000	9.9100	9.8700	9.9100	-4.251%	8	78	-41.473%
2026-04-22	10.3500	10.3500	10.3500	10.3500	+4.545%	1	73	-43.961%
2026-04-21	10.5600	10.7100	9.9000	9.9000	-11.211%	3	72	-41.414%
2026-04-17	11.4000	11.4000	11.1500	11.1500	-7.851%	2	72	-47.982%
2026-04-16	12.1000	12.1000	12.1000	12.1000	-2.262%	3	73	-52.066%
2026-04-15	12.2100	12.4500	12.2100	12.3800	-1.118%	7	70	-53.150%
2026-04-14	13.2000	13.2000	12.5200	12.5200	-7.259%	7	71	-53.674%
2026-04-10	13.3000	13.5000	13.3000	13.5000	-9.274%	2	65	-57.037%
2026-04-09	14.8800	14.8800	14.8800	14.8800	-1.652%	1	65	-61.022%
2026-04-08	15.1100	15.1300	14.9200	15.1300	-16.409%	6	64	-61.666%
2026-04-07	18.8000	18.8000	18.1000	18.1000	-11.707%	6	63	-67.956%
2026-04-02	20.5000	20.5000	20.5000	20.5000	+5.943%	1	58	-71.707%
2026-04-01	18.9000	19.3500	18.9000	19.3500	-11.075%	7	58	-70.026%
2026-03-30	21.7600	21.7600	21.7600	21.7600	+6.667%	5	53	-73.346%
2026-03-27	20.4500	20.4500	20.4000	20.4000	+2.978%	2	48	-71.569%
2026-03-19	19.8100	19.8100	19.8100	19.8100	-4.300%	5	48	-70.722%
2026-03-12	20.7000	20.7000	20.7000	20.7000	+5.612%	12	52	-71.981%
2026-03-10	19.6000	19.6000	19.6000	19.6000	-9.217%	10	64	-70.408%
2026-03-09	21.7000	21.7000	21.5600	21.5900	+8.112%	3	64	-73.136%
2026-03-05	19.9200	19.9700	19.9200	19.9700	+6.223%	22	64	-70.956%
2026-03-04	18.5000	18.8000	18.5000	18.8000	-3.836%	3	42	-69.149%
2026-03-03	19.5500	19.5500	19.5500	19.5500	+6.831%	1	39	-70.332%
2026-03-02	18.3000	18.3000	18.3000	18.3000	+4.931%	1	38	-68.306%
2026-02-26	17.4400	17.4400	17.4400	17.4400	+8.796%	1	37	-66.743%
2026-02-25	16.0300	16.0300	16.0300	16.0300	-9.127%	5	30	-63.818%
2026-02-13	17.5800	17.6400	17.5800	17.6400	+1.379%	4	30	-67.120%
2026-02-10	17.4000	17.4000	17.4000	17.4000	-0.855%	3	30	-66.667%
2026-02-09	17.5500	17.5500	17.5500	17.5500	-1.570%	3	33	-66.952%
2026-02-06	18.3500	18.3500	17.8300	17.8300	-13.151%	3	30	-67.471%
2026-02-05	20.5300	20.5300	20.5300	20.5300	-1.770%	1	30	-71.749%
2026-02-04	18.3500	20.9000	18.3500	20.9000	+25.075%	14	29	-72.249%
2026-02-02	16.7100	16.7100	16.7100	16.7100	+8.296%	3	21	-65.290%
2026-01-28	15.4300	15.4300	15.4300	15.4300	-9.128%	1	88	-62.411%
2026-01-15	16.9800	16.9800	16.9800	16.9800	-9.440%	5	88	-65.842%
2026-01-14	18.7500	18.7500	18.7500	18.7500	+3.249%	100	88	-69.067%
2026-01-13	18.2300	18.2300	18.1600	18.1600	-2.366%	2	107	-68.062%
2026-01-12	19.3000	19.3000	18.5000	18.6000	-1.950%	110	106	-68.817%
2026-01-07	19.4000	19.8300	18.9700	18.9700	-23.815%	8	18	-69.425%
2025-11-20	24.9000	24.9000	24.9000	24.9000	+20.348%	9	11	-76.707%
2025-10-30	20.6900	20.6900	20.6900	20.6900	-2.544%	1	13	-71.967%
2025-10-07	21.2300	21.2300	21.2300	21.2300	-1.026%	6	15	-72.680%
2025-10-06	21.4500	21.4500	21.4500	21.4500	-29.879%	6	15	-72.960%
2025-02-27	30.5900	30.5900	30.5900	30.5900	+6.958%	1	10	-81.040%
2025-02-21	28.6000	28.6000	28.6000	28.6000	+6.916%	2	10	-79.720%
2025-02-20	27.2500	27.2500	26.7500	26.7500	-9.933%	2	10	-78.318%
2025-01-17	29.7000	29.7000	29.7000	29.7000	+3.053%	2	11	-80.471%
2025-01-02	28.8200	28.8200	28.8200	28.8200	-1.132%	1	11	-79.875%
2024-12-12	29.1500	29.1500	29.1500	29.1500	0.000%	10	10	-80.103%