Dark

SOXL20270115P70
SOXL Jan 15 2027 70.00 Put (SOXL270115P00070000)
option OPRA

EOD

Aug 18, 2026

11.25+28.425%(+2.49)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.4000	11.6500	10.4000	11.2500	+28.425%	38	1,163	0.000%
2026-08-17	9.1900	9.6000	8.5500	8.7600	-13.609%	39	1,137	+28.425%
2026-08-14	11.2200	11.2200	10.0100	10.1400	-5.587%	32	1,115	+10.947%
2026-08-13	11.3000	11.3000	10.7400	10.7400	-8.751%	10	1,125	+4.749%
2026-08-12	11.9000	12.2800	11.5000	11.7700	-12.033%	74	1,145	-4.418%
2026-08-11	13.9500	13.9500	13.3800	13.3800	-5.775%	15	1,195	-15.919%
2026-08-10	14.2500	14.8000	14.2000	14.2000	-8.387%	25	1,199	-20.775%
2026-08-07	16.4000	16.4000	15.5000	15.5000	-8.447%	14	1,187	-27.419%
2026-08-06	18.9000	18.9000	16.8100	16.9300	-2.813%	121	1,180	-33.550%
2026-08-05	18.0000	18.0800	17.2500	17.4200	-0.457%	10	1,144	-35.419%
2026-08-04	18.1100	18.9000	16.3000	17.5000	-10.256%	532	1,150	-35.714%
2026-08-03	21.0800	21.0800	19.4200	19.5000	-1.015%	25	644	-42.308%
2026-07-31	18.6500	20.4100	18.6500	19.7000	-3.147%	31	632	-42.893%
2026-07-30	23.0800	23.0800	20.3400	20.3400	-19.763%	91	657	-44.690%
2026-07-29	23.8200	26.0000	23.4300	25.3500	+11.822%	120	657	-55.621%
2026-07-28	23.0000	24.1500	22.5900	22.6700	+2.812%	32	636	-50.375%
2026-07-27	19.7000	22.2500	19.6000	22.0500	+8.889%	27	621	-48.980%
2026-07-24	19.0400	20.4500	19.0400	20.2500	+8.579%	24	633	-44.444%
2026-07-23	18.2000	18.7000	18.2000	18.6500	+2.529%	31	616	-39.678%
2026-07-22	18.1900	18.1900	18.1900	18.1900	-0.872%	1	604	-38.153%
2026-07-21	18.0000	18.6000	18.0000	18.3500	-8.250%	18	606	-38.692%
2026-07-20	19.5500	20.0000	19.5500	20.0000	-2.534%	7	617	-43.750%
2026-07-17	22.0000	22.7500	20.2500	20.5200	+2.600%	27	614	-45.175%
2026-07-16	18.5000	20.0900	18.5000	20.0000	+5.820%	24	593	-43.750%
2026-07-15	18.0000	18.9000	18.0000	18.9000	+12.500%	5	579	-40.476%
2026-07-14	16.3500	16.8000	16.3500	16.8000	-7.182%	5	579	-33.036%
2026-07-13	16.9300	18.1000	16.9300	18.1000	+13.836%	27	583	-37.845%
2026-07-10	16.2500	16.7000	15.9000	15.9000	-3.167%	9	560	-29.245%
2026-07-09	15.8800	16.4200	15.8800	16.4200	-6.171%	40	559	-31.486%
2026-07-08	17.6600	17.6600	17.5000	17.5000	+1.098%	25	578	-35.714%
2026-07-07	17.0000	18.2000	16.4500	17.3100	+2.730%	35	553	-35.009%
2026-07-02	13.3000	16.8500	13.0500	16.8500	+26.692%	47	479	-33.234%
2026-07-01	12.7000	13.3000	12.7000	13.3000	+15.152%	22	479	-15.414%
2026-06-30	12.2500	12.3000	11.5500	11.5500	-15.074%	20	459	-2.597%
2026-06-29	14.0400	14.0400	13.6000	13.6000	-6.207%	7	464	-17.279%
2026-06-26	13.8000	14.5000	13.8000	14.5000	+11.710%	11	465	-22.414%
2026-06-25	12.2500	13.4000	11.9800	12.9800	-8.912%	15	459	-13.328%
2026-06-24	13.6000	14.2500	13.6000	14.2500	+5.088%	32	470	-21.053%
2026-06-23	13.9800	14.3100	13.0000	13.5600	+16.897%	27	469	-17.035%
2026-06-22	11.7000	11.7000	11.6000	11.6000	-3.734%	3	450	-3.017%
2026-06-18	12.0800	12.3200	12.0300	12.0500	-11.462%	4	452	-6.639%
2026-06-16	11.9500	13.6100	11.0000	13.6100	+13.511%	4	452	-17.340%
2026-06-15	12.6000	12.9700	11.9900	11.9900	-16.036%	33	447	-6.172%
2026-06-12	14.0000	14.4400	14.0000	14.2800	-6.176%	50	447	-21.218%
2026-06-11	15.4000	15.5900	15.1300	15.2200	-7.758%	7	447	-26.084%
2026-06-10	16.0000	16.5000	16.0000	16.5000	+4.762%	3	443	-31.818%
2026-06-09	13.2500	17.2800	13.2500	15.7500	+10.915%	30	458	-28.571%
2026-06-08	13.2700	14.5500	13.1800	14.2000	-0.699%	32	443	-20.775%
2026-06-05	13.0000	15.2000	13.0000	14.3000	+19.167%	52	456	-21.329%
2026-06-04	12.6300	12.8000	12.0000	12.0000	+6.195%	4	408	-6.250%
2026-06-03	10.4000	11.3000	10.2000	11.3000	+0.893%	36	410	-0.442%
2026-06-02	11.6700	11.6700	11.2000	11.2000	-7.819%	17	422	+0.446%
2026-06-01	12.2700	12.2700	12.1500	12.1500	+2.101%	15	414	-7.407%
2026-05-29	11.4000	12.2300	11.4000	11.9000	+0.422%	29	403	-5.462%
2026-05-28	12.2500	12.5500	11.7000	11.8500	-1.250%	7	396	-5.063%
2026-05-27	12.2000	12.2000	12.0000	12.0000	+3.004%	5	402	-6.250%
2026-05-26	11.1300	11.8500	11.1300	11.6500	-6.350%	27	400	-3.433%
2026-05-22	12.8200	12.8800	12.1500	12.4400	-3.938%	34	422	-9.566%
2026-05-21	13.2000	13.2500	12.9500	12.9500	-6.159%	14	418	-13.127%
2026-05-20	14.2700	14.3000	13.7500	13.8000	-13.750%	17	418	-18.478%
2026-05-19	15.4000	16.0000	15.4000	16.0000	+3.359%	3	428	-29.688%
2026-05-18	15.1500	15.4800	15.1500	15.4800	+8.861%	5	428	-27.326%
2026-05-15	15.0000	15.0000	14.1000	14.2200	+4.945%	21	428	-20.886%
2026-05-14	13.4300	13.5500	12.7500	13.5500	+1.422%	14	420	-16.974%
2026-05-13	13.5000	13.5000	13.3600	13.3600	-4.571%	15	415	-15.793%
2026-05-12	13.0000	14.8000	13.0000	14.0000	+9.976%	40	415	-19.643%
2026-05-11	12.6000	12.8000	12.4800	12.7300	-1.241%	236	415	-11.626%
2026-05-08	12.8100	13.0000	12.8100	12.8900	+2.302%	7	425	-12.723%
2026-05-06	13.6000	13.6000	12.6000	12.6000	-9.871%	81	425	-10.714%
2026-05-05	14.3000	14.3000	13.8900	13.9800	-6.924%	29	370	-19.528%
2026-05-04	14.5500	15.0200	14.4500	15.0200	+0.535%	7	378	-25.100%
2026-05-01	15.0000	15.1800	14.8500	14.9400	-3.176%	17	370	-24.699%
2026-04-30	15.4700	15.5000	15.4300	15.4300	-8.698%	102	370	-27.090%
2026-04-29	16.9000	16.9000	16.9000	16.9000	-4.628%	2	470	-33.432%
2026-04-28	17.8800	18.4700	17.7200	17.7200	+7.720%	12	469	-36.512%
2026-04-27	16.5000	16.7500	16.4100	16.4500	+1.984%	4	462	-31.611%
2026-04-24	15.6000	16.5500	15.6000	16.1300	-4.159%	83	464	-30.254%
2026-04-23	17.1200	17.1200	16.5000	16.8300	-3.165%	135	429	-33.155%
2026-04-22	17.6500	17.8900	17.3800	17.3800	-7.994%	21	353	-35.270%
2026-04-21	18.2400	18.8900	18.1800	18.8900	+0.747%	34	358	-40.445%
2026-04-20	18.7500	19.0000	18.7500	18.7500	-3.351%	20	358	-40.000%
2026-04-17	19.5200	19.5500	18.9700	19.4000	-5.458%	204	355	-42.010%
2026-04-16	20.9300	20.9300	20.5200	20.5200	-3.571%	47	211	-45.175%
2026-04-15	20.9600	21.2800	20.9000	21.2800	+2.455%	28	194	-47.133%
2026-04-14	21.1000	21.7500	20.7700	20.7700	-7.235%	36	181	-45.835%
2026-04-13	22.9700	23.0000	22.3900	22.3900	-2.737%	33	172	-49.754%
2026-04-10	22.7800	23.2500	22.5600	23.0200	-3.682%	88	158	-51.129%
2026-04-09	24.7600	25.2500	23.8900	23.9000	-8.077%	83	121	-52.929%
2026-04-08	24.2500	26.0000	24.2500	26.0000	-17.800%	34	90	-56.731%
2026-04-02	33.3800	33.3800	31.4700	31.6300	+2.131%	13	120	-64.433%
2026-04-01	30.9400	30.9700	30.9400	30.9700	-11.514%	2	120	-63.675%
2026-03-31	35.3500	35.3500	35.0000	35.0000	-5.405%	25	120	-67.857%
2026-03-30	33.9000	37.0000	33.9000	37.0000	+7.464%	14	95	-69.595%
2026-03-27	34.4300	34.4300	34.4300	34.4300	+5.776%	1	80	-67.325%
2026-03-26	31.4000	32.5500	31.4000	32.5500	+4.327%	4	81	-65.438%
2026-03-23	29.5000	31.2000	29.5000	31.2000	-3.406%	2	79	-63.942%
2026-03-20	32.0000	32.3000	32.0000	32.3000	+4.194%	4	79	-65.170%
2026-03-17	31.0000	31.0000	31.0000	31.0000	-5.488%	1	76	-63.710%
2026-03-13	32.5000	32.8000	32.5000	32.8000	-0.606%	5	75	-65.701%
2026-03-12	33.0000	33.0000	33.0000	33.0000	+8.126%	1	71	-65.909%
2026-03-11	30.5200	30.5200	30.5200	30.5200	+0.230%	1	70	-63.139%
2026-03-10	30.4500	30.4500	30.4500	30.4500	-15.181%	1	69	-63.054%
2026-03-09	36.1000	36.1000	35.9000	35.9000	+8.788%	11	69	-68.663%
2026-03-05	31.1800	33.0000	31.1800	33.0000	+8.197%	2	59	-65.909%
2026-03-04	30.5000	30.5000	30.5000	30.5000	+4.274%	1	57	-63.115%
2026-03-02	28.5000	29.2500	28.5000	29.2500	+0.206%	6	58	-61.538%
2026-02-27	29.1900	29.1900	29.1900	29.1900	+4.811%	1	58	-61.459%
2026-02-26	28.1000	28.1000	27.8500	27.8500	+7.529%	6	59	-59.605%
2026-02-25	26.2100	26.4200	25.9000	25.9000	-3.466%	16	56	-56.564%
2026-02-24	26.8300	26.8300	26.8300	26.8300	-5.362%	1	56	-58.069%
2026-02-23	27.9500	28.3500	27.9500	28.3500	+2.089%	2	55	-60.317%
2026-02-20	27.7700	27.7700	27.7700	27.7700	-3.375%	1	56	-59.489%
2026-02-19	28.7400	28.7400	28.7400	28.7400	+3.755%	1	57	-60.856%
2026-02-18	27.7000	27.7000	27.7000	27.7000	-6.451%	1	56	-59.386%
2026-02-17	29.6100	29.6100	29.6100	29.6100	+2.991%	1	55	-62.006%
2026-02-13	29.1200	29.1200	28.7500	28.7500	-0.519%	31	55	-60.870%
2026-02-12	26.9100	28.9000	26.9100	28.9000	+5.900%	12	55	-61.073%
2026-02-11	27.5000	27.5000	27.2500	27.2900	-2.883%	16	56	-58.776%
2026-02-09	28.0000	28.1000	28.0000	28.1000	-2.633%	2	56	-59.964%
2026-02-03	28.8600	28.8600	28.8600	28.8600	+5.908%	1	54	-61.019%
2026-02-02	27.3000	27.3000	27.2500	27.2500	-4.285%	2	54	-58.716%
2026-01-30	28.4700	28.4700	28.4700	28.4700	+6.950%	1	54	-60.485%
2026-01-29	27.6000	27.6000	26.6200	26.6200	+1.914%	3	54	-57.739%
2026-01-28	25.6000	26.1400	24.9700	26.1200	-6.714%	13	55	-56.930%
2026-01-21	28.0000	28.0000	28.0000	28.0000	-6.667%	1	42	-59.821%
2026-01-13	30.0500	30.0500	30.0000	30.0000	-3.226%	8	41	-62.500%
2026-01-09	31.0000	31.0000	31.0000	31.0000	-1.712%	1	41	-63.710%
2026-01-07	31.5700	31.5700	31.5400	31.5400	-10.014%	2	41	-64.331%
2025-12-24	35.0500	35.0500	35.0500	35.0500	+8.682%	25	40	-67.903%
2025-12-10	32.2500	32.2500	32.2500	32.2500	-26.454%	1	40	-65.116%
2025-11-21	43.8500	43.8500	43.8500	43.8500	+25.286%	10	40	-74.344%
2025-11-05	35.0000	35.0000	35.0000	35.0000	+7.527%	1	30	-67.857%
2025-10-29	32.5500	32.5500	32.5500	32.5500	0.000%	30	30	-65.438%