Dark

SOXL20270115P53
SOXL Jan 15 2027 53.00 Put (SOXL270115P00053000)
option OPRA

EOD

Aug 18, 2026

6.15+0.655%(+0.04)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.1000	6.1500	5.9000	6.1500	+0.655%	24	1,087	0.000%
2026-08-13	6.1100	6.1100	6.1100	6.1100	-10.015%	1	1,071	+0.655%
2026-08-12	6.8500	6.8500	6.7900	6.7900	-15.442%	2	1,072	-9.426%
2026-08-11	8.0300	8.0300	8.0300	8.0300	-7.807%	1	1,078	-23.412%
2026-08-10	8.5000	8.8500	8.5000	8.7100	-5.326%	22	1,079	-29.392%
2026-08-07	9.5500	9.5500	9.2000	9.2000	-12.631%	11	1,084	-33.152%
2026-08-06	11.0500	11.1000	10.5300	10.5300	-0.190%	3	1,075	-41.595%
2026-08-05	10.4800	10.5500	10.4200	10.5500	-3.565%	8	1,075	-41.706%
2026-08-04	10.9000	11.0700	10.7700	10.9400	-5.035%	644	1,073	-43.784%
2026-08-03	12.6500	12.6500	11.5200	11.5200	-2.620%	213	769	-46.615%
2026-07-31	12.3400	12.3500	11.3100	11.8300	-21.133%	8	663	-48.014%
2026-07-29	15.0000	15.0000	15.0000	15.0000	+4.530%	30	658	-59.000%
2026-07-28	14.3500	14.3500	14.3500	14.3500	+4.212%	2	628	-57.143%
2026-07-27	14.0000	14.5000	13.6000	13.7700	+10.602%	6	627	-55.338%
2026-07-24	12.3000	12.4500	12.3000	12.4500	+6.867%	2	624	-50.602%
2026-07-23	11.7000	11.7000	11.6500	11.6500	-0.342%	2	624	-47.210%
2026-07-21	11.4500	11.7500	11.4500	11.6900	-6.104%	6	623	-47.391%
2026-07-20	12.5000	13.0200	12.2500	12.4500	-3.861%	1,130	622	-50.602%
2026-07-17	12.9000	12.9500	12.8000	12.9500	+14.602%	22	64	-52.510%
2026-07-15	11.2000	11.3600	11.2000	11.3000	-0.441%	3	54	-45.575%
2026-07-13	11.3500	11.3500	11.3500	11.3500	+12.711%	2	54	-45.815%
2026-07-10	10.0700	10.0700	10.0700	10.0700	+1.206%	1	54	-38.928%
2026-07-09	10.0500	10.2000	9.9500	9.9500	-2.832%	72	54	-38.191%
2026-07-07	10.2400	10.2400	10.2400	10.2400	+43.217%	1	53	-39.941%
2026-06-22	7.4100	7.4100	7.0900	7.1500	-3.378%	4	53	-13.986%
2026-05-27	6.9800	7.4000	6.9800	7.4000	+7.558%	3	55	-16.892%
2026-05-26	7.3300	7.3400	6.7800	6.8800	-14.534%	25	55	-10.610%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-6.395%	10	80	-23.602%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+15.282%	1	80	-28.488%
2026-05-11	7.4600	7.4600	7.4600	7.4600	-3.990%	1	80	-17.560%
2026-05-08	7.7700	7.7700	7.7700	7.7700	-4.896%	3	78	-20.849%
2026-05-06	8.1000	8.1700	8.1000	8.1700	-2.273%	11	76	-24.725%
2026-05-05	8.5600	8.5600	8.3600	8.3600	-10.300%	2	86	-26.435%
2026-04-30	9.9500	9.9500	9.3200	9.3200	-10.125%	12	86	-34.013%
2026-04-29	10.3700	10.3700	10.3700	10.3700	-4.688%	8	90	-40.694%
2026-04-28	11.1000	11.1000	10.8800	10.8800	+7.723%	3	90	-43.474%
2026-04-27	9.9200	10.1000	9.8500	10.1000	-4.265%	4	89	-39.109%
2026-04-23	10.6500	10.6500	10.5500	10.5500	-1.769%	4	88	-41.706%
2026-04-22	10.6000	10.7400	10.6000	10.7400	-2.364%	11	86	-42.737%
2026-04-21	10.9400	11.2100	10.9400	11.0000	-0.901%	21	86	-44.091%
2026-04-20	11.2300	11.4000	11.1000	11.1000	-4.310%	3	77	-44.595%
2026-04-17	11.6000	11.6000	11.6000	11.6000	-7.348%	4	75	-46.983%
2026-04-16	12.5200	12.5200	12.5200	12.5200	-14.539%	1	75	-50.879%
2026-04-09	14.6500	14.6500	14.6500	14.6500	-7.102%	1	75	-58.020%
2026-04-08	15.7700	15.7700	15.7700	15.7700	-17.000%	3	75	-61.002%
2026-04-06	19.0000	19.0000	19.0000	19.0000	-10.165%	1	78	-67.632%
2026-04-02	21.1500	21.1500	21.1500	21.1500	+7.306%	1	78	-70.922%
2026-04-01	19.7100	19.7100	19.7100	19.7100	-12.594%	1	78	-68.798%
2026-03-31	22.5500	22.5500	22.5500	22.5500	-2.169%	1	77	-72.727%
2026-03-30	22.5000	23.0500	22.5000	23.0500	+6.221%	4	77	-73.319%
2026-03-27	21.3000	21.7000	21.3000	21.7000	+11.282%	30	79	-71.659%
2026-03-26	19.3000	19.5100	19.3000	19.5000	+4.502%	3	79	-68.462%
2026-03-25	18.6600	18.6600	18.6600	18.6600	-3.065%	1	76	-67.042%
2026-03-24	19.2500	19.2500	19.2500	19.2500	+0.785%	1	76	-68.052%
2026-03-23	19.0000	19.1000	19.0000	19.1000	-4.500%	11	75	-67.801%
2026-03-20	20.0000	20.0000	20.0000	20.0000	+0.251%	4	71	-69.250%
2026-03-19	19.9500	19.9500	19.9500	19.9500	+6.061%	1	67	-69.173%
2026-03-18	18.8100	18.8100	18.8100	18.8100	-1.878%	1	67	-67.305%
2026-03-17	19.1700	19.1700	19.1700	19.1700	-1.236%	1	68	-67.919%
2026-03-16	19.4100	19.4100	19.4100	19.4100	-7.040%	1	67	-68.315%
2026-03-09	20.8800	20.8800	20.8800	20.8800	+0.967%	3	68	-70.546%
2026-03-06	21.0000	21.0000	20.5600	20.6800	+0.878%	4	65	-70.261%
2026-03-05	20.8800	20.8800	20.5000	20.5000	+2.500%	3	63	-70.000%
2026-03-03	20.0000	20.0000	20.0000	20.0000	+10.742%	1	60	-69.250%
2026-02-27	18.1500	18.1500	18.0500	18.0600	+5.000%	4	60	-65.947%
2026-02-11	17.2000	17.2000	17.2000	17.2000	-18.445%	20	77	-64.244%
2026-02-04	19.3600	21.0900	19.3600	21.0900	+37.753%	40	57	-70.839%
2026-01-28	15.3100	15.3100	15.3100	15.3100	-6.817%	1	86	-59.830%
2026-01-27	16.4300	16.4300	16.4300	16.4300	-1.024%	1	85	-62.568%
2026-01-21	16.8300	16.8300	16.6000	16.6000	-14.784%	2	84	-62.952%
2026-01-14	19.4800	19.4800	19.4800	19.4800	+4.171%	100	84	-68.429%
2026-01-13	18.7000	18.7000	18.7000	18.7000	-3.608%	1	115	-67.112%
2026-01-12	19.9000	19.9000	19.4000	19.4000	-3.579%	101	114	-68.299%
2026-01-09	20.1200	20.1200	20.1200	20.1200	+1.106%	1	14	-69.433%
2026-01-07	19.9000	19.9000	19.9000	19.9000	+0.709%	1	15	-69.095%
2026-01-06	19.3000	19.7600	19.3000	19.7600	-20.643%	11	14	-68.877%
2025-11-07	24.9000	24.9000	24.9000	24.9000	+21.463%	6	9	-75.301%
2025-10-29	20.5000	20.5000	20.5000	20.5000	-5.747%	1	13	-70.000%
2025-10-27	21.7500	21.7500	21.7500	21.7500	-3.333%	6	16	-71.724%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-10.891%	2	16	-72.667%
2025-10-14	25.2500	25.2500	25.2500	25.2500	+2.020%	2	16	-75.644%
2025-10-10	24.7500	24.7500	24.7500	24.7500	+6.681%	2	14	-75.152%
2025-10-03	23.2000	23.2000	23.2000	23.2000	-0.258%	6	12	-73.491%
2025-10-02	23.2600	23.2600	23.2600	23.2600	-7.257%	1	6	-73.560%
2025-09-30	25.0800	25.0800	25.0800	25.0800	-43.322%	1	5	-75.478%
2025-04-04	44.2500	44.2500	44.2500	44.2500	+33.484%	6	7	-86.102%
2025-02-27	33.1500	33.1500	33.1500	33.1500	+19.073%	1	7	-81.448%
2025-02-20	27.8400	27.8400	27.8400	27.8400	-6.921%	1	7	-77.909%
2025-02-06	29.9100	29.9100	29.9100	29.9100	+3.531%	2	6	-79.438%
2025-01-17	30.4700	30.4700	28.8900	28.8900	-2.300%	4	4	-78.712%
2024-12-09	29.5700	29.5700	29.5700	29.5700	-1.695%	3	4	-79.202%
2024-10-31	30.0800	30.0800	30.0800	30.0800	0.000%	1	1	-79.555%