Dark

SOXL20270115P90
SOXL Jan 15 2027 90.00 Put (SOXL270115P00090000)
option OPRA

EOD

Aug 18, 2026

20.00+28.205%(+4.40)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	18.4800	20.4500	18.4800	20.0000	+28.205%	214	572	0.000%
2026-08-17	16.6000	16.6000	15.2100	15.6000	-12.849%	136	528	+28.205%
2026-08-14	17.7000	17.9000	17.7000	17.9000	-2.981%	11	617	+11.732%
2026-08-13	18.5300	18.8800	17.8000	18.4500	-3.655%	32	621	+8.401%
2026-08-12	20.0000	20.0000	19.1500	19.1500	-13.778%	45	630	+4.439%
2026-08-11	23.1500	23.1500	22.2100	22.2100	-5.970%	6	639	-9.950%
2026-08-10	23.0000	24.0000	23.0000	23.6200	-3.827%	108	637	-15.326%
2026-08-07	25.8200	26.1300	24.5600	24.5600	-6.899%	8	537	-18.567%
2026-08-06	26.3200	26.3800	26.3200	26.3800	-2.657%	11	545	-24.185%
2026-08-05	27.5500	27.6500	27.0000	27.1000	-1.275%	7	550	-26.199%
2026-08-04	27.1500	28.0000	27.0000	27.4500	-9.016%	33	548	-27.140%
2026-08-03	33.0600	33.0600	29.9500	30.1700	+1.310%	35	550	-33.709%
2026-07-31	28.7600	31.2900	28.7600	29.7800	-6.293%	22	529	-32.841%
2026-07-30	33.7700	33.7900	31.3500	31.7800	-18.513%	67	520	-37.067%
2026-07-29	34.3100	39.0000	34.3100	39.0000	+14.537%	32	512	-48.718%
2026-07-28	35.2500	36.1500	32.9600	34.0500	+2.375%	59	499	-41.263%
2026-07-27	30.0000	34.0000	30.0000	33.2600	+9.697%	13	479	-39.868%
2026-07-24	29.2200	30.3200	29.2200	30.3200	+8.093%	3	485	-34.037%
2026-07-23	26.4500	28.0700	26.4500	28.0500	+3.201%	19	485	-28.699%
2026-07-22	27.4000	28.0100	26.9600	27.1800	-2.406%	628	505	-26.416%
2026-07-21	28.5000	28.5000	27.8500	27.8500	-7.321%	6	264	-28.187%
2026-07-20	29.5000	30.2900	29.5000	30.0500	-4.238%	17	259	-33.444%
2026-07-17	32.5000	34.3000	30.6000	31.3800	+3.054%	16	265	-36.265%
2026-07-16	28.9000	30.5500	28.5000	30.4500	+10.727%	28	259	-34.319%
2026-07-15	27.8700	28.7000	27.4700	27.5000	+5.243%	36	255	-27.273%
2026-07-14	26.2900	26.3000	25.7800	26.1300	-4.600%	14	255	-23.460%
2026-07-13	26.5000	27.3900	26.5000	27.3900	+10.891%	4	256	-26.981%
2026-07-10	25.3200	25.3200	24.7000	24.7000	-5.000%	32	252	-19.028%
2026-07-09	24.5500	26.0000	24.3900	26.0000	-2.366%	3	222	-23.077%
2026-07-08	26.9800	27.1500	26.6300	26.6300	+0.301%	17	227	-24.897%
2026-07-07	26.3000	28.4000	26.2300	26.5500	+15.435%	30	211	-24.670%
2026-07-06	23.0000	23.0000	23.0000	23.0000	-9.804%	1	201	-13.043%
2026-07-02	21.0500	25.5000	21.0500	25.5000	+21.429%	18	205	-21.569%
2026-07-01	20.5000	21.3000	20.5000	21.0000	+18.913%	5	205	-4.762%
2026-06-30	19.0000	19.0000	17.0000	17.6600	-13.516%	29	205	+13.250%
2026-06-29	23.1000	23.1000	20.1600	20.4200	-7.602%	5	219	-2.057%
2026-06-26	21.5600	22.1000	21.5600	22.1000	+10.500%	5	216	-9.502%
2026-06-25	18.2500	20.0000	18.0000	20.0000	-10.394%	8	217	0.000%
2026-06-24	22.0000	22.3200	21.0000	22.3200	+7.826%	28	218	-10.394%
2026-06-23	20.2000	22.0000	20.2000	20.7000	+17.148%	22	217	-3.382%
2026-06-22	18.2000	18.2000	17.3200	17.6700	-6.656%	41	204	+13.186%
2026-06-18	18.0000	18.9300	17.6600	18.9300	-4.779%	4	191	+5.652%
2026-06-17	19.7700	19.8800	19.7700	19.8800	+4.908%	21	191	+0.604%
2026-06-16	19.0000	20.2300	18.9500	18.9500	+0.318%	8	191	+5.541%
2026-06-15	19.1700	19.1700	18.6000	18.8900	-20.127%	20	179	+5.876%
2026-06-11	23.0000	23.9600	23.0000	23.6500	-1.458%	6	179	-15.433%
2026-06-10	23.4000	24.9000	23.4000	24.0000	-1.639%	4	182	-16.667%
2026-06-09	23.4400	27.5000	23.4400	24.4000	+17.083%	25	193	-18.033%
2026-06-08	20.0000	20.8400	20.0000	20.8400	-9.862%	62	193	-4.031%
2026-06-05	19.6500	23.1200	19.6500	23.1200	+29.888%	101	192	-13.495%
2026-06-04	19.9500	19.9500	17.8000	17.8000	+1.482%	17	169	+12.360%
2026-06-03	17.5400	17.5400	17.5400	17.5400	-1.737%	7	158	+14.025%
2026-06-02	18.3700	18.3900	17.1000	17.8500	-6.934%	10	168	+12.045%
2026-06-01	19.1800	19.1800	19.1800	19.1800	+1.481%	4	171	+4.275%
2026-05-29	18.7800	18.9000	18.7800	18.9000	+1.015%	7	171	+5.820%
2026-05-27	19.3000	19.3000	18.7100	18.7100	+1.630%	3	171	+6.895%
2026-05-26	18.0000	19.4500	17.7700	18.4100	-6.358%	12	170	+8.637%
2026-05-22	19.8500	20.4200	19.5000	19.6600	-9.192%	17	170	+1.729%
2026-05-20	22.1500	22.1500	21.6500	21.6500	-14.461%	5	158	-7.621%
2026-05-19	24.5500	25.3100	24.5500	25.3100	+4.890%	4	155	-20.980%
2026-05-18	24.2000	24.2700	24.1300	24.1300	+6.770%	28	155	-17.116%
2026-05-15	22.8000	22.8000	22.6000	22.6000	+5.706%	2	155	-11.504%
2026-05-14	20.9000	21.3800	20.0000	21.3800	-9.789%	7	125	-6.455%
2026-05-12	21.0000	23.7000	20.7100	23.7000	+22.165%	12	126	-15.612%
2026-05-11	19.6200	20.0000	19.4000	19.4000	-5.871%	12	126	+3.093%
2026-05-08	20.4900	20.9200	20.4000	20.6100	-5.545%	5	122	-2.960%
2026-05-07	21.5000	22.0000	20.7000	21.8200	+5.666%	26	133	-8.341%
2026-05-06	21.3500	21.3500	20.5000	20.6500	-7.399%	29	119	-3.148%
2026-05-05	22.5200	22.8000	22.2500	22.3000	-7.277%	41	117	-10.314%
2026-05-04	24.2500	24.2500	24.0500	24.0500	+1.691%	2	99	-16.840%
2026-05-01	23.9000	23.9000	23.4000	23.6500	-3.469%	6	96	-15.433%
2026-04-30	25.9000	25.9000	24.5000	24.5000	-7.895%	47	96	-18.367%
2026-04-29	26.7500	26.7500	26.5000	26.6000	-7.058%	28	93	-24.812%
2026-04-28	27.8400	29.1800	27.7500	28.6200	+10.035%	18	69	-30.119%
2026-04-27	25.8000	26.0100	25.8000	26.0100	+3.214%	7	61	-23.106%
2026-04-24	24.1500	25.2000	24.1500	25.2000	-7.455%	30	54	-20.635%
2026-04-23	27.3400	27.3400	26.2800	27.2300	-0.475%	27	43	-26.552%
2026-04-22	28.1500	28.5500	27.3600	27.3600	-6.748%	22	50	-26.901%
2026-04-21	28.5000	29.3400	28.5000	29.3400	+0.239%	8	32	-31.834%
2026-04-20	29.5500	29.8500	29.2700	29.2700	-3.654%	17	32	-31.671%
2026-04-17	30.3100	30.4000	30.2000	30.3800	-5.329%	5	16	-34.167%
2026-04-16	32.0900	32.0900	32.0900	32.0900	-2.758%	1	12	-37.675%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-0.722%	1	11	-39.394%
2026-04-14	33.2000	33.2400	33.2000	33.2400	-7.590%	2	10	-39.832%
2026-04-13	35.9700	35.9700	35.9700	35.9700	-22.645%	1	11	-44.398%
2026-03-23	46.5000	46.5000	46.5000	46.5000	+3.219%	10	10	-56.989%
2026-02-06	44.9500	45.0500	44.9500	45.0500	0.000%	2	1	-55.605%