Dark

SOXL20270115P80
SOXL Jan 15 2027 80.00 Put (SOXL270115P00080000)
option OPRA

EOD

Aug 18, 2026

14.83+23.583%(+2.83)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.7500	15.6500	13.7500	14.8300	+23.583%	100	870	0.000%
2026-08-17	12.4700	12.6500	11.6500	12.0000	-12.088%	160	824	+23.583%
2026-08-14	13.8500	14.1000	13.6100	13.6500	-5.208%	21	894	+8.645%
2026-08-13	14.6500	14.6500	14.0000	14.4000	-5.263%	12	897	+2.986%
2026-08-12	15.6000	15.7900	15.0000	15.2000	-12.994%	47	902	-2.434%
2026-08-11	19.6500	19.6500	17.4700	17.4700	-8.053%	18	905	-15.112%
2026-08-10	19.5800	19.5800	18.3900	19.0000	-4.571%	20	900	-21.947%
2026-08-07	20.1300	21.4000	19.9100	19.9100	-6.438%	7	893	-25.515%
2026-08-06	23.7700	23.7700	21.2800	21.2800	-4.101%	17	888	-30.310%
2026-08-05	22.1900	22.1900	22.1900	22.1900	+0.090%	2	891	-33.168%
2026-08-04	22.2000	22.8000	22.1700	22.1700	-9.139%	73	903	-33.108%
2026-08-03	27.0700	27.0700	24.4000	24.4000	-0.813%	34	894	-39.221%
2026-07-31	25.2200	26.5500	24.4600	24.6000	-4.094%	25	884	-39.715%
2026-07-30	26.1500	28.3200	25.4500	25.6500	-18.051%	51	878	-42.183%
2026-07-29	29.4100	31.7800	29.0000	31.3000	+11.786%	50	936	-52.620%
2026-07-28	28.5500	29.9000	28.0000	28.0000	+1.083%	109	933	-47.036%
2026-07-27	26.0500	28.0100	26.0500	27.7000	+12.739%	21	931	-46.462%
2026-07-24	24.3400	25.5500	24.0500	24.5700	+5.451%	17	914	-39.642%
2026-07-23	22.5500	23.3000	22.5500	23.3000	+3.143%	7	919	-36.352%
2026-07-22	22.0000	22.5900	22.0000	22.5900	-3.255%	3	920	-34.351%
2026-07-21	23.4100	23.4100	22.7500	23.3500	-4.772%	19	933	-36.488%
2026-07-20	24.3000	24.8700	24.3000	24.5200	-4.480%	13	937	-39.519%
2026-07-17	27.7300	27.7300	25.6500	25.6700	+2.475%	79	939	-42.228%
2026-07-16	23.8000	25.0900	23.1000	25.0500	+11.333%	71	981	-40.798%
2026-07-15	22.5000	23.5000	22.5000	22.5000	+5.584%	10	981	-34.089%
2026-07-14	21.3100	21.3100	21.3100	21.3100	-2.023%	1	975	-30.408%
2026-07-13	21.5500	21.7500	21.5200	21.7500	+7.143%	9	974	-31.816%
2026-07-10	20.3500	20.3500	20.1100	20.3000	+1.500%	3	967	-26.946%
2026-07-09	20.0000	20.0000	20.0000	20.0000	-8.884%	2	964	-25.850%
2026-07-08	21.7800	22.2500	21.7800	21.9500	-2.444%	17	963	-32.437%
2026-07-07	22.0000	23.0000	22.0000	22.5000	+20.643%	8	957	-34.089%
2026-07-06	18.6500	18.6500	18.6500	18.6500	-4.847%	1	951	-20.483%
2026-07-02	17.0000	21.0000	16.8500	19.6000	+14.620%	126	857	-24.337%
2026-07-01	16.0000	17.5000	16.0000	17.1000	+13.245%	49	857	-13.275%
2026-06-30	16.0500	16.0500	14.8000	15.1000	-10.492%	32	891	-1.788%
2026-06-29	17.4800	18.5000	16.6000	16.8700	-7.308%	99	900	-12.092%
2026-06-26	18.3200	18.3200	17.7300	18.2000	+11.520%	35	895	-18.516%
2026-06-25	16.9000	16.9000	16.3200	16.3200	+0.061%	2	880	-9.130%
2026-06-24	17.9500	17.9500	16.3100	16.3100	-10.138%	33	878	-9.074%
2026-06-23	16.6900	18.1500	16.5000	18.1500	+24.315%	52	916	-18.292%
2026-06-22	14.2500	14.6700	14.2500	14.6000	-3.503%	18	869	+1.575%
2026-06-18	14.8000	15.4700	14.8000	15.1300	-9.401%	14	864	-1.983%
2026-06-17	15.3000	16.7000	15.2000	16.7000	+1.212%	7	864	-11.198%
2026-06-16	15.6000	16.5000	15.6000	16.5000	+6.246%	20	864	-10.121%
2026-06-15	16.2000	16.2000	15.5300	15.5300	-8.647%	7	856	-4.507%
2026-06-12	18.2000	18.2000	17.0000	17.0000	-11.320%	6	856	-12.765%
2026-06-11	19.3000	19.3000	19.1700	19.1700	-6.987%	3	856	-22.640%
2026-06-10	19.0000	20.6100	19.0000	20.6100	+0.292%	9	855	-28.045%
2026-06-09	17.5000	22.1500	17.5000	20.5500	+16.761%	266	902	-27.835%
2026-06-08	16.9000	17.7000	16.9000	17.6000	+0.399%	35	896	-15.739%
2026-06-05	15.7500	18.5500	15.7500	17.5300	+16.093%	53	882	-15.402%
2026-06-04	16.2000	16.2000	15.1000	15.1000	+6.338%	65	849	-1.788%
2026-06-03	14.4300	14.4300	14.0300	14.2000	-0.699%	35	792	+4.437%
2026-06-02	14.5700	14.6000	14.3000	14.3000	-6.840%	15	791	+3.706%
2026-06-01	15.7000	16.0000	15.1700	15.3500	+2.333%	39	790	-3.388%
2026-05-29	15.2000	15.3000	14.8000	15.0000	+1.902%	4	756	-1.133%
2026-05-28	14.8000	14.8000	14.7200	14.7200	-3.979%	3	754	+0.747%
2026-05-27	15.0000	15.7700	15.0000	15.3300	+4.785%	5	753	-3.262%
2026-05-26	14.7500	14.8500	13.8000	14.6300	-8.161%	315	745	+1.367%
2026-05-22	16.0900	16.2100	15.0500	15.9300	-6.294%	264	694	-6.905%
2026-05-21	16.7500	17.2700	16.2500	17.0000	-3.134%	73	540	-12.765%
2026-05-20	18.1500	18.1500	17.5500	17.5500	-9.536%	2	540	-15.499%
2026-05-19	20.5700	20.7500	18.8000	19.4000	+0.103%	50	484	-23.557%
2026-05-18	18.6000	19.3800	18.4000	19.3800	+7.667%	6	484	-23.478%
2026-05-15	19.0200	19.0200	18.0000	18.0000	+5.882%	24	484	-17.611%
2026-05-14	17.3000	17.3000	16.5000	17.0000	+0.950%	42	442	-12.765%
2026-05-13	16.7000	17.5000	16.6700	16.8400	-6.961%	34	416	-11.936%
2026-05-12	17.1800	19.0500	17.1800	18.1000	+12.773%	65	416	-18.066%
2026-05-11	16.0000	16.2000	15.1500	16.0500	-2.372%	58	416	-7.601%
2026-05-08	16.5200	16.7000	16.3000	16.4400	-7.640%	29	365	-9.793%
2026-05-07	17.1000	17.8000	16.8000	17.8000	+8.537%	34	344	-16.685%
2026-05-06	17.0000	17.5000	16.4000	16.4000	-9.592%	295	340	-9.573%
2026-05-05	18.5700	18.5700	17.7000	18.1400	-1.840%	356	507	-18.247%
2026-05-04	18.4800	18.4800	18.4800	18.4800	-3.246%	1	287	-19.751%
2026-05-01	19.3500	19.3800	19.0000	19.1000	-1.292%	45	249	-22.356%
2026-04-30	20.3300	20.3300	19.3500	19.3500	-9.748%	118	249	-23.359%
2026-04-29	21.8000	21.8400	21.4400	21.4400	-4.711%	80	279	-30.830%
2026-04-28	22.6000	23.7000	22.4700	22.5000	+8.434%	27	287	-34.089%
2026-04-27	20.8000	21.3500	20.7000	20.7500	+1.816%	68	276	-28.530%
2026-04-24	20.3000	20.7500	19.4200	20.3800	-7.364%	89	215	-27.233%
2026-04-23	21.1600	22.0000	21.1200	22.0000	-5.376%	135	220	-32.591%
2026-04-22	22.4700	23.2500	22.4500	23.2500	-2.311%	38	130	-36.215%
2026-04-21	23.0200	23.8000	23.0200	23.8000	+0.549%	7	96	-37.689%
2026-04-20	24.0000	24.1000	23.6700	23.6700	-4.054%	4	96	-37.347%
2026-04-17	24.8500	25.0600	24.3200	24.6700	-5.912%	24	94	-39.887%
2026-04-16	26.7000	26.7000	26.1600	26.2200	-0.493%	16	82	-43.440%
2026-04-15	27.4400	27.4400	26.3500	26.3500	-0.076%	2	71	-43.719%
2026-04-14	26.9500	27.1500	26.3700	26.3700	-6.754%	32	70	-43.762%
2026-04-13	29.1000	29.1000	28.2800	28.2800	-2.985%	7	52	-47.560%
2026-04-10	29.1500	29.1500	29.1500	29.1500	-24.384%	20	51	-49.125%
2026-03-16	38.4500	38.5500	38.4000	38.5500	+4.330%	12	31	-61.530%
2026-02-27	36.9500	36.9500	36.9500	36.9500	+3.792%	1	37	-59.865%
2026-02-26	35.6000	35.6000	35.6000	35.6000	+8.802%	1	37	-58.343%
2026-02-25	32.2500	32.8700	32.2500	32.7200	-7.045%	3	36	-54.676%
2026-02-23	35.2000	35.2000	35.2000	35.2000	-2.547%	11	36	-57.869%
2026-02-13	36.1200	36.1200	36.1200	36.1200	-0.496%	30	17	-58.942%
2026-02-12	36.3000	36.3000	36.3000	36.3000	-9.318%	5	17	-59.146%
2026-02-05	40.6300	40.9300	40.0300	40.0300	+18.257%	11	12	-62.953%
2026-02-02	33.8500	33.8500	33.8500	33.8500	0.000%	2	1	-56.189%