Dark

SOXL20270115P85
SOXL Jan 15 2027 85.00 Put (SOXL270115P00085000)
option OPRA

EOD

Aug 18, 2026

17.75+28.159%(+3.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	17.1200	17.7500	17.1200	17.7500	+28.159%	4	372	0.000%
2026-08-17	14.2200	14.2500	13.2000	13.8500	-11.502%	22	369	+28.159%
2026-08-14	15.8500	15.8600	15.5000	15.6500	-5.152%	14	354	+13.419%
2026-08-13	16.6600	16.6600	15.8000	16.5000	-4.789%	29	354	+7.576%
2026-08-12	17.8500	17.8500	17.3300	17.3300	-14.208%	11	356	+2.424%
2026-08-11	20.1600	20.2200	20.1600	20.2000	-2.557%	4	364	-12.129%
2026-08-10	21.2500	21.3000	20.7300	20.7300	-7.040%	40	364	-14.375%
2026-08-07	23.2000	23.2000	22.0000	22.3000	-9.128%	8	368	-20.404%
2026-08-05	24.8300	24.8300	24.5400	24.5400	+0.204%	12	368	-27.669%
2026-08-04	24.4500	25.3500	24.4500	24.4900	-11.364%	68	367	-27.521%
2026-07-31	25.8000	27.8000	25.8000	27.6300	-3.256%	16	332	-35.758%
2026-07-30	30.2400	31.2200	28.4500	28.5600	-19.549%	47	326	-37.850%
2026-07-29	31.2500	35.5000	31.2500	35.5000	+15.260%	96	339	-50.000%
2026-07-28	32.4000	33.0000	30.8000	30.8000	+6.982%	22	334	-42.370%
2026-07-27	30.0100	30.0100	28.7900	28.7900	+3.561%	3	322	-38.347%
2026-07-24	27.6000	27.8000	27.6000	27.8000	+6.677%	3	321	-36.151%
2026-07-23	25.6000	26.0600	25.6000	26.0600	+6.151%	144	318	-31.888%
2026-07-22	25.2000	25.2000	24.5500	24.5500	-2.964%	3	268	-27.699%
2026-07-21	25.5000	25.5000	25.2500	25.3000	-10.601%	3	266	-29.842%
2026-07-17	31.2100	31.2100	28.3000	28.3000	+3.285%	23	266	-37.279%
2026-07-16	26.2000	27.4000	26.2000	27.4000	+8.730%	11	268	-35.219%
2026-07-15	23.2300	25.5000	23.2300	25.2000	+7.234%	20	267	-29.563%
2026-07-14	23.7200	23.7400	23.1000	23.5000	-5.622%	55	258	-24.468%
2026-07-13	24.0000	24.9000	23.7500	24.9000	+9.499%	148	252	-28.715%
2026-07-10	23.0000	23.2000	22.7400	22.7400	+0.397%	33	234	-21.944%
2026-07-09	21.9300	22.6500	21.9300	22.6500	-7.475%	66	239	-21.634%
2026-07-08	24.1500	25.0000	24.1500	24.4800	+2.944%	4	234	-27.492%
2026-07-07	23.7500	26.2300	23.7500	23.7800	+18.900%	27	237	-25.357%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-15.718%	1	230	-11.250%
2026-07-02	19.3500	23.7300	19.3500	23.7300	+24.829%	8	230	-25.200%
2026-07-01	18.5300	19.0100	18.1000	19.0100	+15.915%	8	230	-6.628%
2026-06-30	17.0000	17.0000	16.4000	16.4000	-15.245%	9	227	+8.232%
2026-06-29	19.3500	19.3500	19.3500	19.3500	-3.731%	1	231	-8.269%
2026-06-26	19.9600	20.2500	19.9600	20.1000	+13.688%	5	230	-11.692%
2026-06-25	17.7500	17.7500	17.6800	17.6800	-11.245%	2	230	+0.396%
2026-06-24	20.0200	20.0200	19.9200	19.9200	+2.364%	4	231	-10.894%
2026-06-23	19.3900	19.4600	19.3900	19.4600	+14.471%	4	230	-8.787%
2026-06-18	17.0000	17.0000	17.0000	17.0000	-9.285%	1	239	+4.412%
2026-06-17	18.0000	18.7400	18.0000	18.7400	+2.460%	23	239	-5.283%
2026-06-16	18.1400	18.2900	18.1400	18.2900	+2.293%	3	239	-2.952%
2026-06-15	17.8800	17.8800	17.8800	17.8800	-17.604%	1	241	-0.727%
2026-06-11	21.6300	21.7000	21.6300	21.7000	-5.570%	4	241	-18.203%
2026-06-10	21.2300	22.9800	21.0400	22.9800	-0.563%	32	245	-22.759%
2026-06-09	21.4500	24.8900	21.4500	23.1100	+7.739%	14	261	-23.193%
2026-06-05	18.0500	21.4500	18.0500	21.4500	+21.324%	13	269	-17.249%
2026-06-04	18.1000	18.1000	17.6800	17.6800	+13.333%	3	273	+0.396%
2026-06-03	15.7400	15.8200	15.3300	15.6000	-3.704%	33	272	+13.782%
2026-06-02	16.1300	16.2900	16.1300	16.2000	-6.412%	4	275	+9.568%
2026-06-01	18.0700	18.0700	17.3100	17.3100	+2.004%	5	273	+2.542%
2026-05-27	16.9700	16.9700	16.9700	16.9700	+1.132%	35	275	+4.596%
2026-05-26	16.2600	16.7800	16.2600	16.7800	-4.929%	9	275	+5.781%
2026-05-22	17.7000	19.0900	17.6500	17.6500	-8.359%	15	272	+0.567%
2026-05-21	18.8000	19.2700	18.7500	19.2600	-13.165%	27	270	-7.840%
2026-05-19	23.0000	23.0000	22.1800	22.1800	+6.583%	3	270	-19.973%
2026-05-15	20.8100	20.8100	20.8100	20.8100	+11.165%	1	253	-14.704%
2026-05-13	21.2500	21.2500	18.7200	18.7200	-12.030%	11	253	-5.182%
2026-05-12	19.2800	21.2800	19.2800	21.2800	+21.185%	16	253	-16.588%
2026-05-11	17.5600	17.5600	17.5600	17.5600	-4.044%	3	253	+1.082%
2026-05-08	18.3300	18.3300	18.2500	18.3000	-1.877%	6	248	-3.005%
2026-05-06	19.0000	19.1300	18.6500	18.6500	-7.901%	62	250	-4.826%
2026-05-05	20.3000	20.3000	20.1500	20.2500	-7.195%	26	196	-12.346%
2026-05-04	21.0200	21.8200	20.8000	21.8200	+3.412%	13	200	-18.653%
2026-05-01	21.2500	21.2500	21.1000	21.1000	-4.955%	9	186	-15.877%
2026-04-30	22.3500	22.3500	21.5700	22.2000	-11.377%	12	186	-20.045%
2026-04-28	25.0100	25.9000	25.0100	25.0500	+7.051%	61	189	-29.142%
2026-04-27	23.0500	23.5500	23.0500	23.4000	+3.266%	9	194	-24.145%
2026-04-24	21.7700	23.0000	21.7700	22.6600	-7.886%	38	192	-21.668%
2026-04-23	24.2400	24.8500	23.5900	24.6000	+0.408%	48	176	-27.846%
2026-04-22	25.2000	25.4300	24.5000	24.5000	-6.489%	27	150	-27.551%
2026-04-21	25.5900	26.4600	25.5900	26.2000	-1.541%	21	121	-32.252%
2026-04-20	26.7000	26.7000	26.6000	26.6100	-3.236%	14	121	-33.296%
2026-04-17	27.8500	27.8500	27.2000	27.5000	-5.983%	18	108	-35.455%
2026-04-16	29.6500	29.6500	29.0800	29.2500	-4.443%	47	95	-39.316%
2026-04-15	29.5900	30.6100	29.5900	30.6100	+1.526%	6	65	-42.012%
2026-04-14	29.4500	30.1500	29.4500	30.1500	-10.000%	57	61	-41.128%
2026-04-10	32.0000	33.5000	32.0000	33.5000	-21.046%	8	8	-47.015%
2026-04-01	42.4300	42.4300	42.4300	42.4300	+14.367%	1	1	-58.166%
2026-02-24	37.0000	37.1000	37.0000	37.1000	0.000%	2	1	-52.156%