Dark

SOXL20270115P75
SOXL Jan 15 2027 75.00 Put (SOXL270115P00075000)
option OPRA

EOD

Aug 19, 2026

13.91+4.744%(+0.63)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.8000	14.2000	13.8000	13.9100	+4.744%	60	486	0.000%
2026-08-18	12.8200	13.5000	12.0500	13.2800	+26.718%	37	483	+4.744%
2026-08-17	11.0000	11.2500	10.1500	10.4800	-10.656%	26	469	+32.729%
2026-08-14	12.1500	12.3000	11.7300	11.7300	-5.403%	415	469	+18.585%
2026-08-13	12.5000	12.6500	12.2000	12.4000	-4.981%	17	368	+12.177%
2026-08-12	13.3000	13.8300	13.0500	13.0500	-15.861%	10	367	+6.590%
2026-08-11	16.1700	16.1700	15.4500	15.5100	-7.070%	6	372	-10.316%
2026-08-10	17.0000	17.0000	16.3800	16.6900	-5.170%	25	374	-16.657%
2026-08-07	19.5500	19.5500	17.6000	17.6000	-10.433%	8	354	-20.966%
2026-08-06	19.6500	19.6500	19.6500	19.6500	-1.995%	10	347	-29.211%
2026-08-05	19.8000	20.0500	19.8000	20.0500	+0.250%	2	357	-30.623%
2026-08-04	20.7000	20.7000	19.8800	20.0000	-8.884%	46	356	-30.450%
2026-08-03	22.4500	22.4500	21.9500	21.9500	-3.133%	3	336	-36.629%
2026-07-31	22.2100	22.6600	22.2100	22.6600	-1.478%	3	338	-38.614%
2026-07-30	25.0500	25.0500	23.0000	23.0000	-20.553%	36	338	-39.522%
2026-07-29	26.5300	29.0000	26.5300	28.9500	+13.042%	17	341	-51.952%
2026-07-28	26.5100	26.5100	25.0800	25.6100	+8.794%	224	388	-45.685%
2026-07-27	24.0000	25.0900	23.5300	23.5400	+4.159%	12	323	-40.909%
2026-07-24	21.5200	22.6000	21.5000	22.6000	+9.337%	12	318	-38.451%
2026-07-23	20.6600	20.6700	20.6600	20.6700	+3.350%	5	313	-32.704%
2026-07-22	20.7500	20.7500	20.0000	20.0000	-8.676%	12	311	-30.450%
2026-07-21	20.8100	21.9000	20.7800	21.9000	-1.794%	13	316	-36.484%
2026-07-20	22.2500	22.4000	22.2000	22.3000	-4.292%	28	315	-37.623%
2026-07-17	24.1500	24.1500	23.1000	23.3000	+5.813%	13	325	-40.300%
2026-07-16	21.5000	22.6700	20.4500	22.0200	+11.777%	34	320	-36.830%
2026-07-13	20.0000	20.0000	19.7000	19.7000	+8.540%	2	334	-29.391%
2026-07-10	18.3000	18.4600	18.1500	18.1500	-0.275%	7	332	-23.361%
2026-07-09	17.4500	18.2000	17.3800	18.2000	-6.858%	143	338	-23.571%
2026-07-08	20.0200	20.0200	19.5400	19.5400	-3.027%	33	362	-28.813%
2026-07-07	17.7500	20.3500	17.7500	20.1500	+21.900%	203	397	-30.968%
2026-07-06	16.4000	16.5300	16.4000	16.5300	-9.076%	15	554	-15.850%
2026-07-02	15.8500	18.8000	15.8500	18.1800	+22.838%	17	547	-23.487%
2026-07-01	14.8000	14.8000	14.8000	14.8000	+8.029%	4	547	-6.014%
2026-06-30	13.7000	13.7000	13.7000	13.7000	-8.667%	1	544	+1.533%
2026-06-29	15.6400	16.1000	15.0000	15.0000	-5.660%	28	544	-7.267%
2026-06-26	16.0000	16.3600	15.9000	15.9000	+8.532%	4	549	-12.516%
2026-06-25	14.3300	14.6500	14.3300	14.6500	-7.977%	2	551	-5.051%
2026-06-24	15.5400	15.9200	15.5400	15.9200	+0.759%	2	553	-12.626%
2026-06-23	14.7000	16.1500	14.7000	15.8000	+21.538%	58	555	-11.962%
2026-06-22	13.0000	13.3700	13.0000	13.0000	-6.001%	6	549	+7.000%
2026-06-18	13.4000	13.8300	13.4000	13.8300	-7.800%	2	559	+0.578%
2026-06-17	13.7000	15.0100	13.7000	15.0000	+2.041%	4	559	-7.267%
2026-06-16	14.5500	14.8400	14.4000	14.7000	+5.000%	6	559	-5.374%
2026-06-15	14.1600	14.1600	14.0000	14.0000	-14.997%	13	572	-0.643%
2026-06-12	16.5000	16.5000	16.4700	16.4700	-1.200%	2	572	-15.543%
2026-06-11	18.0000	18.0000	16.6700	16.6700	-7.901%	2	572	-16.557%
2026-06-10	18.1000	18.1000	18.1000	18.1000	-1.577%	1	572	-23.149%
2026-06-09	17.4200	19.0000	17.4200	18.3900	+18.036%	203	572	-24.361%
2026-06-08	14.4700	15.5800	14.4700	15.5800	-8.083%	9	371	-10.719%
2026-06-05	14.4700	16.9500	14.4700	16.9500	+29.291%	19	375	-17.935%
2026-06-04	14.4000	14.4000	13.1100	13.1100	+3.147%	14	369	+6.102%
2026-06-03	12.3500	12.8100	12.3500	12.7100	-3.199%	48	386	+9.441%
2026-06-02	13.2000	13.2000	12.8800	13.1300	-6.214%	5	381	+5.941%
2026-06-01	14.6800	14.6800	13.4000	14.0000	+1.449%	17	382	-0.643%
2026-05-29	13.6100	13.8000	13.6100	13.8000	+1.471%	21	393	+0.797%
2026-05-28	13.6000	13.6000	13.6000	13.6000	+5.019%	1	394	+2.279%
2026-05-26	12.6200	13.2000	12.6200	12.9500	-5.818%	3	399	+7.413%
2026-05-22	14.0000	14.0000	13.5000	13.7500	-8.027%	15	400	+1.164%
2026-05-21	14.7300	14.9500	14.7300	14.9500	-2.922%	36	401	-6.957%
2026-05-20	15.7800	15.7800	15.4000	15.4000	-10.517%	2	401	-9.675%
2026-05-19	17.3700	17.9200	17.2100	17.2100	-1.993%	12	400	-19.175%
2026-05-18	16.8500	17.5600	16.8500	17.5600	+8.062%	6	400	-20.786%
2026-05-15	16.4100	16.4100	16.2500	16.2500	+6.838%	3	400	-14.400%
2026-05-14	15.6500	15.6500	15.2100	15.2100	+1.535%	3	390	-8.547%
2026-05-13	14.9800	14.9800	14.9800	14.9800	-10.833%	1	393	-7.143%
2026-05-12	16.4000	16.8000	16.4000	16.8000	+16.667%	19	393	-17.202%
2026-05-11	14.4500	14.4500	14.0600	14.4000	-1.370%	8	393	-3.403%
2026-05-08	14.3400	14.9500	14.2800	14.6000	-5.806%	42	377	-4.726%
2026-05-07	14.6700	15.5500	14.6000	15.5000	+5.156%	15	348	-10.258%
2026-05-06	15.0900	15.2500	14.6400	14.7400	-9.571%	74	346	-5.631%
2026-05-05	15.6500	16.3500	15.4800	16.3000	+1.242%	89	397	-14.663%
2026-05-04	16.2100	16.2100	16.0300	16.1000	-4.734%	43	389	-13.602%
2026-05-01	18.0000	18.0000	16.9000	16.9000	-3.704%	162	314	-17.692%
2026-04-30	18.6000	18.6000	17.5500	17.5500	-7.143%	204	314	-20.741%
2026-04-29	19.0500	19.4100	18.9000	18.9000	-6.574%	59	258	-26.402%
2026-04-28	20.2200	20.9000	19.9400	20.2300	+7.207%	135	224	-31.241%
2026-04-27	19.0000	19.0000	18.5000	18.8700	+3.624%	7	154	-26.285%
2026-04-24	17.5900	18.4500	17.5900	18.2100	-7.375%	79	149	-23.613%
2026-04-23	19.5000	19.6600	19.2000	19.6600	+0.821%	39	115	-29.247%
2026-04-22	19.0000	20.2000	19.0000	19.5000	-6.609%	71	97	-28.667%
2026-04-21	20.7900	20.8800	20.7200	20.8800	-1.463%	25	58	-33.381%
2026-04-20	21.5500	21.5500	21.0500	21.1900	-4.978%	5	58	-34.356%
2026-04-17	21.6300	22.3000	21.6300	22.3000	-4.619%	35	55	-37.623%
2026-04-16	23.7000	24.3500	23.3800	23.3800	-4.337%	25	43	-40.505%
2026-04-15	24.7600	24.7600	24.4400	24.4400	+2.689%	23	43	-43.085%
2026-04-14	23.8500	24.4000	23.8000	23.8000	-6.483%	4	47	-41.555%
2026-04-13	25.7000	25.7000	25.3000	25.4500	-5.915%	13	46	-45.344%
2026-04-10	25.9500	27.0500	25.3500	27.0500	-21.480%	41	36	-48.577%
2026-03-11	34.1600	34.4500	34.1600	34.4500	+0.291%	4	13	-59.623%
2026-03-10	33.8200	34.3500	33.8200	34.3500	-7.162%	4	13	-59.505%
2026-03-06	37.1100	37.1100	36.2500	37.0000	+1.648%	5	13	-62.405%
2026-03-05	33.8600	36.4000	33.4900	36.4000	+11.213%	7	16	-61.786%
2026-02-27	32.7300	32.7300	32.7300	32.7300	+1.646%	1	11	-57.501%
2026-02-26	30.0300	32.2000	30.0300	32.2000	+10.653%	4	12	-56.801%
2026-02-25	29.2000	29.2000	29.1000	29.1000	-8.202%	3	9	-52.199%
2026-02-23	31.7000	31.7000	31.7000	31.7000	+4.967%	5	9	-56.120%
2026-02-11	30.2000	30.2000	30.2000	30.2000	-7.702%	1	14	-53.940%
2026-02-06	32.7200	32.7200	32.7200	32.7200	-6.514%	1	14	-57.488%
2026-02-05	35.4100	35.4100	35.0000	35.0000	-2.778%	5	15	-60.257%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+19.960%	1	10	-61.361%
2026-01-27	30.0100	30.0100	30.0100	30.0100	-3.443%	1	10	-53.649%
2026-01-21	32.6000	32.6000	30.6700	31.0800	-2.264%	30	10	-55.245%
2026-01-16	31.8000	31.8000	31.8000	31.8000	0.000%	1	8	-56.258%
2026-01-15	31.8000	31.8000	31.8000	31.8000	-10.042%	1	8	-56.258%
2026-01-07	35.4000	35.4000	35.3500	35.3500	+1.289%	2	9	-60.651%
2026-01-06	34.9000	34.9000	34.9000	34.9000	-6.684%	1	9	-60.143%
2026-01-02	37.4000	37.4000	37.4000	37.4000	-5.436%	3	9	-62.807%
2025-12-29	39.5500	39.5500	39.5500	39.5500	+1.280%	3	10	-64.829%
2025-12-24	39.0000	39.0500	39.0000	39.0500	-1.687%	10	3	-64.379%
2025-12-12	39.7200	39.7200	39.7200	39.7200	+7.788%	1	3	-64.980%
2025-11-03	36.8500	36.8500	36.8500	36.8500	-2.410%	1	1	-62.252%
2025-10-31	37.7600	37.7600	37.7600	37.7600	0.000%	1	1	-63.162%