Dark

SOXS20270115P20
SOXS Jan 15 2027 20.00 Put (SOXS270115P00020000)
option OPRA

EOD

Aug 21, 2026

2.11-13.169%(-0.32)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.0000	2.2000	1.9900	2.1100	-13.169%	22	73	0.000%
2026-08-19	2.4300	2.4300	2.4300	2.4300	+4.292%	1	61	-13.169%
2026-08-18	2.7500	2.7500	2.3000	2.3300	-27.188%	117	73	-9.442%
2026-08-17	3.2000	3.2700	3.2000	3.2000	+10.345%	59	112	-34.063%
2026-08-14	3.0500	3.0900	2.9000	2.9000	-12.121%	94	76	-27.241%
2026-08-13	3.5000	3.5000	3.3000	3.3000	-79.310%	6	5	-36.061%
2026-07-07	15.9500	15.9500	15.9500	15.9500	-1.177%	2	218	-86.771%
2026-07-02	16.5500	16.5500	16.1400	16.1400	-3.699%	6	224	-86.927%
2026-06-15	16.7600	16.7600	16.7600	16.7600	+3.457%	1	225	-87.411%
2026-06-12	16.2000	16.2000	16.2000	16.2000	+5.744%	3	225	-86.975%
2026-06-11	15.3200	15.3200	15.3200	15.3200	+3.514%	10	225	-86.227%
2026-06-05	15.2000	15.2000	14.8000	14.8000	-4.823%	3	235	-85.743%
2026-06-02	14.7300	15.5500	14.7300	15.5500	+2.776%	3	232	-86.431%
2026-06-01	15.0000	15.1300	15.0000	15.1300	+1.340%	2	229	-86.054%
2026-05-29	14.9300	14.9300	14.9300	14.9300	+0.878%	50	229	-85.867%
2026-05-26	14.8000	14.8000	14.8000	14.8000	+11.111%	5	279	-85.743%
2026-05-20	13.3200	13.3200	13.3200	13.3200	+4.965%	2	274	-84.159%
2026-05-19	12.6900	12.6900	12.6900	12.6900	-1.552%	1	275	-83.373%
2026-05-18	13.0500	13.0500	12.8900	12.8900	-4.519%	5	275	-83.631%
2026-05-15	13.3000	13.5000	13.3000	13.5000	-1.818%	8	275	-84.370%
2026-05-14	13.7500	13.7500	13.7500	13.7500	-1.150%	1	261	-84.655%
2026-05-13	13.9100	13.9100	13.9100	13.9100	+6.754%	2	260	-84.831%
2026-05-12	13.0300	13.0300	13.0300	13.0300	-5.098%	1	260	-83.807%
2026-05-11	13.3500	13.7500	13.3500	13.7300	+5.211%	61	260	-84.632%
2026-05-08	12.9500	13.0500	12.8000	13.0500	+6.531%	206	201	-83.831%
2026-05-07	12.8500	12.8500	12.2500	12.2500	-5.039%	20	99	-82.776%
2026-05-06	12.6000	13.0000	12.6000	12.9000	+18.785%	32	109	-83.643%
2026-05-05	10.8600	10.8600	10.8600	10.8600	-1.719%	1	105	-80.571%
2026-05-01	10.8000	11.0500	10.7500	11.0500	+4.147%	22	119	-80.905%
2026-04-30	10.6100	10.6100	10.6100	10.6100	-1.302%	2	119	-80.113%
2026-04-27	10.7000	10.7500	10.6000	10.7500	-1.826%	4	119	-80.372%
2026-04-24	10.6000	11.0600	10.6000	10.9500	+10.050%	57	120	-80.731%
2026-04-23	9.9500	9.9500	9.9500	9.9500	+9.341%	10	120	-78.794%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+5.814%	1	120	-76.813%
2026-04-21	8.8000	8.8000	8.6000	8.6000	+0.585%	6	121	-75.465%
2026-04-20	8.5500	8.6500	8.5500	8.5500	-0.581%	14	121	-75.322%
2026-04-17	8.4500	8.6000	8.3400	8.6000	+5.521%	79	119	-75.465%
2026-04-16	7.9500	8.1900	7.9200	8.1500	+1.875%	169	133	-74.110%
2026-04-15	7.7000	8.0000	7.7000	8.0000	-0.621%	65	265	-73.625%
2026-04-14	8.0000	8.0500	7.7500	8.0500	+1.131%	21	327	-73.789%
2026-04-13	7.2500	7.9600	7.2500	7.9600	+10.556%	24	338	-73.492%
2026-04-10	7.2400	7.2400	7.0000	7.2000	+11.628%	15	361	-70.694%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+4.708%	1	358	-67.287%
2026-04-08	6.0200	6.3000	5.7100	6.1600	+16.226%	7	358	-65.747%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-2.033%	5	358	-60.189%
2026-04-02	5.5600	5.5600	5.4100	5.4100	+2.075%	6	358	-60.998%
2026-04-01	4.7800	5.3000	4.7800	5.3000	+29.268%	3	358	-60.189%
2026-03-31	4.2000	4.2000	3.8000	4.1000	+5.128%	5	357	-48.537%
2026-03-30	4.6000	4.6000	3.9000	3.9000	-13.333%	5	355	-45.897%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	351	-53.111%
2026-03-26	4.9000	5.0000	4.8000	4.8000	+6.667%	3	350	-56.042%
2026-03-24	4.7000	4.7000	4.5000	4.5000	-8.163%	2	348	-53.111%
2026-03-23	5.0000	5.0000	4.9000	4.9000	+2.083%	2	346	-56.939%
2026-03-20	4.9000	4.9000	4.8000	4.8000	0.000%	3	344	-56.042%
2026-03-19	4.7500	4.8000	4.7000	4.8000	-9.434%	6	341	-56.042%
2026-03-18	5.3900	5.3900	5.3000	5.3000	+10.417%	4	339	-60.189%
2026-03-13	5.0500	5.0500	4.7400	4.8000	0.000%	157	335	-56.042%
2026-03-12	5.2000	5.2000	4.8000	4.8000	-11.927%	36	182	-56.042%
2026-03-11	5.5000	6.6300	5.4500	5.4500	+6.238%	131	146	-61.284%
2026-03-10	5.3000	5.3000	5.1300	5.1300	-71.500%	15	15	-58.869%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-0.936%	3	594	-88.278%
2026-01-15	18.1700	18.1700	18.1700	18.1700	+2.079%	2	619	-88.387%
2026-01-09	17.8000	17.8000	17.8000	17.8000	+2.890%	1	619	-88.146%
2026-01-02	17.3000	17.3000	17.3000	17.3000	+1.347%	3	619	-87.803%
2025-12-05	17.0700	17.0700	17.0700	17.0700	-0.813%	1	619	-87.639%
2025-12-04	17.2100	17.2100	17.2100	17.2100	+5.583%	1	619	-87.740%
2025-11-21	16.1400	16.3000	16.1400	16.3000	+0.617%	2	619	-87.055%
2025-11-20	16.2000	16.2000	16.2000	16.2000	-2.410%	20	619	-86.975%
2025-11-13	16.6000	16.6000	16.6000	16.6000	-2.525%	10	639	-87.289%
2025-10-30	17.1000	17.1000	17.0300	17.0300	+0.769%	2	649	-87.610%
2025-10-24	16.9000	16.9000	16.9000	16.9000	+2.798%	4	649	-87.515%
2025-10-06	16.2000	16.4400	16.2000	16.4400	+5.385%	14	649	-87.165%
2025-09-30	15.6000	15.6000	15.6000	15.6000	0.000%	1	658	-86.474%
2025-09-25	15.6000	15.6000	15.6000	15.6000	+0.645%	1	659	-86.474%
2025-09-24	15.6100	15.6500	15.5000	15.5000	-1.274%	15	659	-86.387%
2025-09-23	15.6300	15.7000	15.6200	15.7000	+1.290%	4	661	-86.561%
2025-09-19	15.5000	15.5000	15.5000	15.5000	+10.320%	1	661	-86.387%
2025-08-01	14.0500	14.0500	14.0500	14.0500	-2.431%	1	661	-84.982%
2025-07-16	14.4000	14.4000	14.4000	14.4000	+1.053%	18	680	-85.347%
2025-06-25	14.2000	14.2500	14.2000	14.2500	+2.888%	2	679	-85.193%
2025-06-20	13.8500	13.8500	13.8500	13.8500	+0.362%	2	680	-84.765%
2025-06-16	14.1000	14.1000	13.8000	13.8000	-6.377%	21	681	-84.710%
2025-06-10	13.9500	14.7400	13.9500	14.7400	+10.000%	2	680	-85.685%
2025-06-06	13.5000	13.7000	13.4000	13.4000	+3.475%	12	681	-84.254%
2025-06-04	12.9500	12.9500	12.9500	12.9500	-1.145%	1	686	-83.707%
2025-05-29	13.1000	13.1000	13.1000	13.1000	-5.415%	1	686	-83.893%
2025-05-27	13.8500	13.8500	13.8500	13.8500	+6.293%	1	686	-84.765%
2025-05-22	13.1000	13.5500	12.6000	13.0300	-4.891%	25	686	-83.807%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+4.740%	1	692	-84.599%
2025-05-20	13.0800	13.0800	13.0800	13.0800	+0.461%	1	693	-83.869%
2025-05-19	12.9000	13.1400	12.9000	13.0200	-2.763%	8	693	-83.794%
2025-05-16	13.3900	13.3900	13.3900	13.3900	-1.181%	2	693	-84.242%
2025-05-14	13.2500	13.5500	13.2500	13.5500	+5.859%	2	694	-84.428%
2025-05-13	12.8000	13.1000	12.7000	12.8000	+2.400%	57	695	-83.516%
2025-05-12	12.5500	12.7500	12.4500	12.5000	+11.111%	90	676	-83.120%
2025-05-09	10.8000	11.4000	10.8000	11.2500	-1.316%	10	634	-81.244%
2025-05-08	11.4000	11.4000	11.4000	11.4000	+7.042%	1	634	-81.491%
2025-05-07	9.7000	10.8000	9.7000	10.6500	+0.948%	11	634	-80.188%
2025-05-06	10.9000	10.9500	10.5000	10.5500	-1.860%	13	633	-80.000%
2025-05-05	10.7000	10.9500	10.5500	10.7500	-1.376%	151	626	-80.372%
2025-05-02	11.3000	11.7000	10.5500	10.9000	+6.863%	1,556	560	-80.642%
2025-04-28	9.6100	10.2000	9.6100	10.2000	+5.263%	14	167	-79.314%
2025-04-25	9.6900	9.6900	9.6900	9.6900	-7.095%	4	154	-78.225%
2025-04-24	10.2500	10.4400	10.2500	10.4300	+10.957%	4	152	-79.770%
2025-04-23	9.4000	9.4000	9.4000	9.4000	+9.685%	2	149	-77.553%
2025-04-21	8.5200	8.5700	8.5200	8.5700	-4.778%	3	149	-75.379%
2025-04-16	9.2000	9.2000	9.0000	9.0000	-3.743%	8	148	-76.556%
2025-04-14	9.3500	9.3500	9.3500	9.3500	-2.604%	5	148	-77.433%
2025-04-11	9.5000	9.8000	9.5000	9.6000	+0.524%	18	148	-78.021%
2025-04-10	9.2500	9.5500	9.1500	9.5500	+5.061%	5	146	-77.906%
2025-04-09	7.5000	9.0900	7.5000	9.0900	+46.613%	18	145	-76.788%
2025-04-08	6.7000	6.7000	6.0000	6.2000	-13.889%	8	143	-65.968%
2025-04-07	5.6500	7.2000	5.6500	7.2000	+16.129%	4	147	-70.694%
2025-04-04	6.5000	6.5000	6.0000	6.2000	-7.463%	28	149	-65.968%
2025-04-03	7.0000	7.3000	6.7000	6.7000	-12.418%	5	155	-68.507%
2025-04-02	7.6500	7.6500	7.6500	7.6500	-1.290%	3	157	-72.418%
2025-03-31	7.7500	7.7500	7.7500	7.7500	-1.274%	4	160	-72.774%
2025-03-28	7.8500	7.8500	7.8500	7.8500	-7.210%	4	160	-73.121%
2025-03-21	8.4600	8.4600	8.4600	8.4600	-3.204%	6	161	-75.059%
2025-03-20	8.9000	8.9000	8.7400	8.7400	-0.682%	3	158	-75.858%
2025-03-14	8.8500	8.8500	8.8000	8.8000	+6.280%	6	155	-76.023%
2025-03-13	8.6000	8.6000	8.2800	8.2800	+0.976%	10	153	-74.517%
2025-03-12	8.4000	8.4000	8.2000	8.2000	+7.330%	10	153	-74.268%
2025-03-11	7.6400	7.6400	7.6400	7.6400	-6.829%	5	153	-72.382%
2025-03-06	8.2000	8.2000	8.2000	8.2000	-6.818%	5	153	-74.268%
2025-03-05	8.8000	8.8000	8.8000	8.8000	+10.692%	1	150	-76.023%
2025-03-04	7.9500	7.9500	7.9500	7.9500	-6.028%	1	148	-73.459%
2025-02-28	8.4600	8.4600	8.4600	8.4600	-3.973%	4	148	-75.059%
2025-02-27	8.8100	8.8100	8.8100	8.8100	-2.652%	1	149	-76.050%
2025-02-25	8.9000	9.1000	8.8500	9.0500	-7.653%	37	112	-76.685%
2025-02-21	9.8000	9.8000	9.8000	9.8000	+3.814%	2	112	-78.469%
2025-02-18	9.4000	9.4400	9.4000	9.4400	+2.609%	10	111	-77.648%
2025-02-07	9.9500	10.1000	9.2000	9.2000	-6.122%	86	111	-77.065%
2025-02-06	9.7500	9.8000	9.6500	9.8000	+2.083%	6	100	-78.469%
2025-01-30	9.6000	9.6000	9.6000	9.6000	+6.667%	1	94	-78.021%
2025-01-29	9.0000	9.0000	9.0000	9.0000	-4.762%	3	94	-76.556%
2025-01-28	9.4000	9.6000	9.4000	9.4500	-4.545%	6	91	-77.672%
2025-01-27	9.8000	9.9000	9.8000	9.9000	-8.333%	2	87	-78.687%
2025-01-22	10.8000	10.8000	10.8000	10.8000	+10.204%	1	85	-80.463%
2025-01-21	9.8000	9.8000	9.8000	9.8000	+1.765%	1	84	-78.469%
2025-01-17	9.6300	9.6300	9.6300	9.6300	-1.735%	2	84	-78.089%
2025-01-16	9.8000	9.8000	9.8000	9.8000	+6.522%	1	84	-78.469%
2025-01-14	9.2000	9.2000	9.2000	9.2000	-7.071%	1	83	-77.065%
2025-01-08	9.9000	9.9000	9.9000	9.9000	-2.941%	18	64	-78.687%
2025-01-07	10.2000	10.2000	10.2000	10.2000	+0.990%	1	64	-79.314%
2025-01-06	10.2000	10.2000	10.1000	10.1000	+13.483%	2	63	-79.109%
2025-01-02	8.9000	8.9000	8.9000	8.9000	-1.111%	1	61	-76.292%
2024-12-31	9.0000	9.0000	9.0000	9.0000	+1.466%	1	59	-76.556%
2024-12-30	9.0000	9.0000	8.8700	8.8700	-4.624%	4	59	-76.212%
2024-12-27	9.4000	9.4000	9.1800	9.3000	-1.064%	10	55	-77.312%
2024-12-26	9.4000	9.4000	9.4000	9.4000	-1.053%	1	50	-77.553%
2024-12-24	9.2000	9.5000	9.2000	9.5000	+2.151%	2	49	-77.789%
2024-12-23	9.3000	9.3000	9.3000	9.3000	-1.691%	25	49	-77.312%
2024-12-17	9.6100	9.7000	9.4600	9.4600	-3.764%	4	24	-77.696%
2024-12-16	9.8300	9.8300	9.8300	9.8300	+6.964%	2	24	-78.535%
2024-12-11	9.1900	9.1900	9.1900	9.1900	+2.111%	1	24	-77.040%
2024-11-20	9.0000	9.0000	9.0000	9.0000	-3.330%	1	24	-76.556%
2024-11-12	9.3100	9.3100	9.3100	9.3100	-11.333%	10	23	-77.336%
2024-11-07	10.5000	10.5000	10.5000	10.5000	+19.318%	10	13	-79.905%
2024-11-01	8.8000	8.8000	8.8000	8.8000	-17.910%	2	5	-76.023%
2024-10-28	10.7200	10.7200	10.7200	10.7200	-2.545%	1	4	-80.317%
2024-10-22	11.0000	11.0000	11.0000	11.0000	+4.167%	1	3	-80.818%
2024-10-03	10.2000	10.5600	10.2000	10.5600	-14.494%	2	3	-80.019%
2024-09-20	12.3500	12.3500	12.3500	12.3500	0.000%	2	1	-82.915%