Dark

SOXL20270115P60
SOXL Jan 15 2027 60.00 Put (SOXL270115P00060000)
option OPRA

EOD

Aug 18, 2026

7.85+23.041%(+1.47)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.0000	8.3800	7.0000	7.8500	+23.041%	140	3,434	0.000%
2026-08-17	6.7500	6.7500	6.1000	6.3800	-12.000%	143	3,403	+23.041%
2026-08-14	7.9000	7.9000	7.2500	7.2500	-8.228%	148	3,411	+8.276%
2026-08-13	8.6500	8.6500	7.6000	7.9000	-8.140%	228	3,404	-0.633%
2026-08-12	9.0000	9.0000	8.6000	8.6000	-13.131%	29	3,426	-8.721%
2026-08-11	10.2800	10.4500	9.8400	9.9000	-7.129%	51	3,436	-20.707%
2026-08-10	11.1500	11.1500	10.4000	10.6600	-6.900%	23	3,435	-26.360%
2026-08-07	11.9500	12.4000	11.4500	11.4500	-11.240%	34	3,435	-31.441%
2026-08-06	13.3000	13.3000	12.7300	12.9000	-2.124%	42	3,434	-39.147%
2026-08-05	13.5000	13.5300	13.0000	13.1800	-2.731%	103	3,426	-40.440%
2026-08-04	13.4300	13.8200	13.2700	13.5500	-7.064%	487	3,377	-42.066%
2026-08-03	16.4100	16.4100	14.5800	14.5800	-4.892%	28	3,196	-46.159%
2026-07-31	14.0000	15.6400	13.8000	15.3300	+0.657%	1,029	3,174	-48.793%
2026-07-30	18.0000	18.0600	14.9500	15.2300	-22.808%	726	2,675	-48.457%
2026-07-29	17.7500	20.3900	17.7500	19.7300	+11.155%	1,112	2,300	-60.213%
2026-07-28	17.0000	18.8500	17.0000	17.7500	+8.563%	220	1,818	-55.775%
2026-07-27	16.1800	17.5000	16.1800	16.3500	+7.850%	424	1,727	-51.988%
2026-07-24	15.0000	15.3000	14.9500	15.1600	+6.535%	14	1,560	-48.219%
2026-07-23	13.6000	14.3800	13.6000	14.2300	+3.116%	55	1,603	-44.835%
2026-07-22	14.1500	14.1500	13.7700	13.8000	-1.429%	13	1,551	-43.116%
2026-07-21	14.2000	14.3500	14.0000	14.0000	-9.968%	140	1,562	-43.929%
2026-07-20	15.0000	15.6000	15.0000	15.5500	-4.601%	93	1,487	-49.518%
2026-07-17	16.7700	17.4500	15.7500	16.3000	+6.745%	437	1,495	-51.840%
2026-07-16	15.0000	15.6500	14.5000	15.2700	+10.652%	61	1,337	-48.592%
2026-07-15	13.1000	14.1100	13.1000	13.8000	+5.747%	25	1,360	-43.116%
2026-07-14	12.4000	13.3500	12.4000	13.0500	-6.452%	84	1,361	-39.847%
2026-07-13	13.1000	14.0000	13.1000	13.9500	+11.600%	17	1,359	-43.728%
2026-07-10	12.8500	12.9100	12.0800	12.5000	-1.497%	59	1,349	-37.200%
2026-07-09	12.0000	12.6900	11.6000	12.6900	-4.371%	157	1,316	-38.140%
2026-07-08	13.6400	13.6400	13.2700	13.2700	-2.426%	41	1,317	-40.844%
2026-07-07	13.2600	14.3000	12.6500	13.6000	+16.738%	74	1,282	-42.279%
2026-07-06	11.2000	11.6500	11.1800	11.6500	-6.800%	14	1,261	-32.618%
2026-07-02	10.1500	13.0500	10.1500	12.5000	+25.000%	149	1,221	-37.200%
2026-07-01	10.0000	10.0000	9.8000	10.0000	+11.111%	22	1,221	-21.500%
2026-06-30	10.5500	10.5500	9.0000	9.0000	-10.000%	83	1,285	-12.778%
2026-06-29	10.5000	10.5000	10.0000	10.0000	-7.407%	25	1,308	-21.500%
2026-06-26	10.9800	11.5800	10.4500	10.8000	+6.404%	43	1,321	-27.315%
2026-06-25	10.1200	10.1500	9.8500	10.1500	-6.624%	8	1,308	-22.660%
2026-06-24	10.7200	11.2000	10.6000	10.8700	+3.524%	19	1,308	-27.783%
2026-06-23	11.0500	11.5500	9.9200	10.5000	+17.978%	14	1,298	-25.238%
2026-06-22	8.8000	9.0000	8.7600	8.9000	-4.915%	5	1,291	-11.798%
2026-06-18	8.9900	9.3900	8.9900	9.3600	-3.505%	5	1,296	-16.132%
2026-06-17	9.7000	9.7000	9.7000	9.7000	-4.433%	2	1,296	-19.072%
2026-06-16	9.5000	10.1500	9.4500	10.1500	+6.618%	62	1,296	-22.660%
2026-06-15	9.4900	9.6200	9.3800	9.5200	-12.661%	85	1,262	-17.542%
2026-06-12	11.1500	11.1500	10.9000	10.9000	-8.017%	5	1,262	-27.982%
2026-06-11	11.6000	12.0000	11.6000	11.8500	-4.358%	26	1,262	-33.755%
2026-06-10	12.2000	12.3900	12.2000	12.3900	+1.557%	21	1,236	-36.642%
2026-06-09	10.8100	13.2000	10.8100	12.2000	+22.122%	69	1,215	-35.656%
2026-06-08	9.9900	9.9900	9.9900	9.9900	-6.636%	1	1,184	-21.421%
2026-06-05	9.9000	11.4000	9.3500	10.7000	+16.685%	210	1,184	-26.636%
2026-06-04	9.0500	9.9000	9.0500	9.1700	+6.628%	4	1,093	-14.395%
2026-06-03	8.5000	8.7500	8.3000	8.6000	-0.463%	65	1,091	-8.721%
2026-06-02	8.7300	8.9000	8.5500	8.6400	-7.097%	182	1,117	-9.144%
2026-06-01	9.2000	9.3000	9.2000	9.3000	+1.639%	40	1,044	-15.591%
2026-05-29	8.8000	9.1500	8.7500	9.1500	+5.780%	32	1,047	-14.208%
2026-05-28	8.7000	8.8000	8.6500	8.6500	-1.143%	4	1,049	-9.249%
2026-05-27	8.8000	9.3600	8.5500	8.7500	+1.156%	276	1,121	-10.286%
2026-05-26	8.6700	9.0000	8.4500	8.6500	-6.080%	106	1,092	-9.249%
2026-05-22	9.8200	9.8200	9.0000	9.2100	-6.307%	93	1,084	-14.767%
2026-05-21	10.2000	10.2500	9.7300	9.8300	-3.627%	68	1,089	-20.142%
2026-05-20	11.1500	11.1500	10.0000	10.2000	-10.526%	28	1,089	-23.039%
2026-05-19	11.8800	12.2000	11.2500	11.4000	+15.152%	31	1,101	-31.140%
2026-05-18	10.7000	11.7600	9.9000	9.9000	-5.714%	36	1,101	-20.707%
2026-05-15	11.5800	11.5800	10.5000	10.5000	+1.646%	20	1,101	-25.238%
2026-05-14	10.5000	10.5000	9.9600	10.3300	+1.974%	23	1,115	-24.008%
2026-05-13	10.0400	10.3000	10.0000	10.1300	-6.636%	44	1,124	-22.507%
2026-05-12	10.0000	11.2500	10.0000	10.8500	+14.211%	250	1,124	-27.650%
2026-05-11	9.6000	9.6300	9.3600	9.5000	-5.000%	95	1,124	-17.368%
2026-05-08	9.8000	10.0000	9.4500	10.0000	-3.382%	276	1,136	-21.500%
2026-05-07	9.8000	10.5000	9.7000	10.3500	+6.701%	151	897	-24.155%
2026-05-06	9.9500	10.5000	9.4500	9.7000	-11.253%	192	808	-19.072%
2026-05-05	10.7000	11.0100	10.4000	10.9300	-0.636%	189	832	-28.179%
2026-05-04	10.7500	11.0000	10.7500	11.0000	-2.222%	4	809	-28.636%
2026-05-01	12.4500	12.4500	11.1700	11.2500	-3.846%	141	694	-30.222%
2026-04-30	12.4700	12.4700	11.6800	11.7000	-7.143%	153	694	-32.906%
2026-04-29	12.8200	13.0700	12.6000	12.6000	-9.483%	160	731	-37.698%
2026-04-28	13.4600	14.0000	13.4000	13.9200	+11.271%	27	716	-43.606%
2026-04-27	12.1500	12.9000	12.1500	12.5100	+2.457%	41	689	-37.250%
2026-04-24	11.8000	12.4200	11.8000	12.2100	-9.556%	206	661	-35.708%
2026-04-23	13.1000	13.5000	12.5000	13.5000	+2.273%	221	619	-41.852%
2026-04-22	13.4900	13.5000	13.2000	13.2000	-5.782%	48	583	-40.530%
2026-04-21	13.8000	14.0600	13.8000	14.0100	-0.285%	41	562	-43.969%
2026-04-20	14.1500	14.5400	14.0500	14.0500	-2.768%	56	562	-44.128%
2026-04-17	14.9000	15.0700	14.4500	14.4500	-7.372%	563	562	-45.675%
2026-04-16	15.8300	15.8300	15.5000	15.6000	-4.118%	17	429	-49.679%
2026-04-15	15.9500	16.5000	15.9500	16.2700	+1.688%	21	424	-51.752%
2026-04-14	16.4500	16.6000	16.0000	16.0000	-4.134%	80	440	-50.938%
2026-04-13	17.6500	17.6500	16.6900	16.6900	-4.629%	67	424	-52.966%
2026-04-10	17.7600	17.7600	17.1400	17.5000	-4.372%	61	402	-55.143%
2026-04-09	19.2500	19.4200	18.3000	18.3000	-7.012%	39	372	-57.104%
2026-04-08	19.4300	19.9100	19.2900	19.6800	-14.435%	149	366	-60.112%
2026-04-07	23.5000	23.5000	23.0000	23.0000	-6.122%	2	429	-65.870%
2026-04-02	26.4000	26.4000	24.2200	24.5000	+0.616%	22	419	-67.959%
2026-04-01	24.1500	24.3500	23.8000	24.3500	-6.346%	10	419	-67.762%
2026-03-31	26.8000	26.8000	26.0000	26.0000	-11.864%	3	422	-69.808%
2026-03-30	27.0000	29.5000	27.0000	29.5000	+10.157%	77	423	-73.390%
2026-03-27	26.6800	26.8500	26.6800	26.7800	+6.270%	19	379	-70.687%
2026-03-26	24.1200	25.2000	24.1200	25.2000	+11.013%	18	381	-68.849%
2026-03-25	22.6000	22.7000	22.6000	22.7000	-4.219%	3	386	-65.419%
2026-03-23	22.8000	23.7000	22.8000	23.7000	+0.211%	13	386	-66.878%
2026-03-16	24.0700	24.0700	23.6500	23.6500	-6.890%	24	418	-66.808%
2026-03-13	24.7500	25.7000	24.7500	25.4000	+0.874%	8	421	-69.094%
2026-03-12	25.9500	25.9500	25.1800	25.1800	+5.798%	2	420	-68.824%
2026-03-11	23.6100	23.8000	23.6100	23.8000	-0.418%	17	418	-67.017%
2026-03-10	24.2000	24.2500	23.3500	23.9000	-9.811%	71	417	-67.155%
2026-03-09	28.2500	28.2500	26.5000	26.5000	-2.752%	13	445	-70.377%
2026-03-06	26.1500	27.3500	26.0100	27.2500	+18.736%	25	443	-71.193%
2026-03-05	22.9500	22.9500	22.9500	22.9500	-3.083%	1	425	-65.795%
2026-03-04	23.8800	23.9800	23.5800	23.6800	-6.218%	8	425	-66.850%
2026-03-03	25.2500	26.0000	24.3900	25.2500	+11.676%	144	426	-68.911%
2026-03-02	23.6000	23.6000	22.4000	22.6100	+1.390%	33	468	-65.281%
2026-02-27	22.8000	22.8000	22.2000	22.3000	+1.826%	28	459	-64.798%
2026-02-26	20.3700	22.6500	20.3700	21.9000	+9.500%	55	451	-64.155%
2026-02-25	20.3000	20.4300	20.0000	20.0000	-3.382%	25	482	-60.750%
2026-02-24	21.2600	21.2600	20.5800	20.7000	-4.740%	15	482	-62.077%
2026-02-23	21.9500	21.9500	21.7300	21.7300	+2.500%	5	475	-63.875%
2026-02-20	21.6000	21.8900	21.1500	21.2000	-5.103%	15	474	-62.972%
2026-02-19	22.3400	22.3400	22.3400	22.3400	+4.539%	2	465	-64.861%
2026-02-18	21.9300	21.9300	21.2500	21.3700	-7.087%	14	465	-63.266%
2026-02-17	23.0000	23.0400	23.0000	23.0000	+3.604%	36	465	-65.870%
2026-02-13	22.2000	22.2200	22.2000	22.2000	-1.333%	14	438	-64.640%
2026-02-12	20.6000	22.5000	20.5500	22.5000	+7.143%	33	438	-65.111%
2026-02-11	21.0200	21.5000	20.5000	21.0000	-6.667%	13	429	-62.619%
2026-02-10	21.6500	22.5000	21.6500	22.5000	+2.273%	7	427	-65.111%
2026-02-09	22.1800	22.1800	21.7900	22.0000	-2.222%	5	427	-64.318%
2026-02-06	22.7000	23.0000	22.5000	22.5000	-11.313%	6	426	-65.111%
2026-02-05	25.3700	25.3700	25.3700	25.3700	-2.983%	1	427	-69.058%
2026-02-04	26.1000	26.1500	26.1000	26.1500	+14.945%	5	426	-69.981%
2026-02-03	20.9500	22.7500	20.9500	22.7500	+6.557%	19	430	-65.495%
2026-02-02	21.3500	21.3500	20.8400	21.3500	-2.064%	82	415	-63.232%
2026-01-30	21.4000	21.8000	21.2500	21.8000	+8.728%	69	431	-63.991%
2026-01-29	19.8900	21.3500	19.8900	20.0500	+1.263%	43	427	-60.848%
2026-01-28	20.0000	20.5700	19.6800	19.8000	-3.883%	110	408	-60.354%
2026-01-27	20.8000	20.8000	20.3000	20.6000	-2.600%	420	318	-61.893%
2026-01-26	21.6700	21.9500	21.1500	21.1500	-3.645%	20	149	-62.884%
2026-01-23	21.2500	21.9500	21.2500	21.9500	+4.524%	21	144	-64.237%
2026-01-22	20.2000	21.4500	20.2000	21.0000	0.000%	40	143	-62.619%
2026-01-21	21.1600	21.8000	20.6900	21.0000	-3.670%	14	118	-62.619%
2026-01-20	22.5000	22.5900	21.8000	21.8000	0.000%	8	113	-63.991%
2026-01-16	21.9700	21.9700	21.8000	21.8000	-1.491%	10	109	-63.991%
2026-01-15	21.3400	22.5200	21.3400	22.1300	-4.323%	25	109	-64.528%
2026-01-13	23.1300	23.1300	23.1300	23.1300	-6.166%	1	107	-66.061%
2026-01-08	24.6500	24.6500	24.6500	24.6500	+3.528%	1	106	-68.154%
2026-01-06	23.8100	23.8100	23.8100	23.8100	-12.975%	1	106	-67.031%
2026-01-05	25.2100	27.3600	25.2000	27.3600	+3.245%	72	72	-71.308%
2026-01-02	26.5000	26.5000	26.5000	26.5000	-3.811%	10	72	-70.377%
2025-12-24	27.4000	27.5500	27.4000	27.5500	+8.039%	2	82	-71.506%
2025-12-10	25.5000	25.5000	25.5000	25.5000	-6.628%	1	82	-69.216%
2025-12-04	27.3100	27.3100	27.3100	27.3100	+1.148%	1	83	-71.256%
2025-12-03	26.5100	27.0000	26.5100	27.0000	-2.527%	3	82	-70.926%
2025-12-02	27.7000	27.7000	27.7000	27.7000	-6.102%	18	80	-71.661%
2025-11-28	29.5000	29.5000	29.5000	29.5000	-8.499%	1	62	-73.390%
2025-11-24	32.2400	32.2400	32.2400	32.2400	+3.333%	1	63	-75.651%
2025-11-20	31.2000	31.2000	31.2000	31.2000	+11.032%	1	62	-74.840%
2025-11-10	28.1000	28.1000	28.1000	28.1000	-10.224%	1	63	-72.064%
2025-11-07	31.3000	31.3000	31.3000	31.3000	+15.926%	6	62	-74.920%
2025-11-06	27.0000	27.0000	27.0000	27.0000	0.000%	1	68	-70.926%
2025-11-05	27.0000	27.0000	26.5000	27.0000	+4.854%	30	67	-70.926%
2025-11-03	25.7500	25.7500	25.7500	25.7500	-0.962%	6	51	-69.515%
2025-10-30	26.0000	26.0000	26.0000	26.0000	+4.208%	10	51	-69.808%
2025-10-28	24.9500	24.9500	24.9500	24.9500	-4.112%	1	61	-68.537%
2025-10-27	26.0700	26.0700	26.0200	26.0200	-5.382%	40	20	-69.831%
2025-10-24	27.5000	27.5000	27.5000	27.5000	-9.241%	10	20	-71.455%
2025-10-10	30.3000	30.3000	30.3000	30.3000	+9.584%	10	10	-74.092%
2025-10-08	28.2000	28.2000	27.6500	27.6500	0.000%	2	0	-71.609%