Dark

SOXS20270115P25
SOXS Jan 15 2027 25.00 Put (SOXS270115P00025000)
option OPRA

EOD

Aug 21, 2026

3.80+4.683%(+0.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.8000	3.8000	3.8000	3.8000	+4.683%	20	134	0.000%
2026-08-20	4.0000	4.0000	3.6300	3.6300	-9.250%	25	114	+4.683%
2026-08-19	4.1500	4.1500	4.0000	4.0000	-10.112%	2	104	-5.000%
2026-08-18	4.5800	4.5800	4.4500	4.4500	-19.820%	4	102	-14.607%
2026-08-17	5.5000	5.5800	5.5000	5.5500	+4.717%	11	99	-31.532%
2026-08-14	5.3000	5.3000	5.3000	5.3000	-7.018%	4	90	-28.302%
2026-08-13	5.5900	5.9000	5.4900	5.7000	-0.697%	12	90	-33.333%
2026-08-12	6.0200	6.2500	5.7200	5.7400	+8.302%	44	78	-33.798%
2026-08-11	7.3000	7.3000	5.3000	5.3000	-11.667%	3	85	-28.302%
2026-08-10	6.5000	7.0000	6.0000	6.0000	-10.448%	76	85	-36.667%
2026-08-07	6.9000	6.9000	6.7000	6.7000	+0.752%	46	79	-43.284%
2026-08-06	6.5000	6.9000	6.5000	6.6500	-10.135%	65	44	-42.857%
2026-08-05	7.4000	7.4000	7.4000	7.4000	-3.268%	1	49	-48.649%
2026-08-04	7.0000	7.6500	6.3500	7.6500	+29.661%	44	48	-50.327%
2026-07-31	5.9000	5.9000	5.9000	5.9000	+11.321%	1	7	-35.593%
2026-07-30	5.3000	5.3000	5.3000	5.3000	+4.950%	5	6	-28.302%
2026-07-29	5.0500	5.0500	5.0500	5.0500	-32.667%	1	2	-24.752%
2026-07-27	7.5000	7.5000	7.5000	7.5000	-7.975%	1	2	-49.333%
2026-07-22	8.1500	8.1500	8.1500	8.1500	-62.216%	1	1	-53.374%
2026-07-01	21.5000	21.5700	21.5000	21.5700	+7.688%	14	1,819	-82.383%
2026-06-02	20.0300	20.0300	20.0300	20.0300	+1.675%	1	1,823	-81.028%
2026-05-28	19.7000	19.7000	19.7000	19.7000	+1.285%	2	1,823	-80.711%
2026-05-27	19.4500	19.4500	19.4500	19.4500	+4.852%	2	1,824	-80.463%
2026-05-11	18.5500	18.5500	18.5500	18.5500	+5.698%	5	1,824	-79.515%
2026-05-08	17.4500	17.6500	17.4000	17.5500	+5.342%	2,338	1,829	-78.348%
2026-05-07	17.0000	17.0000	16.6500	16.6600	-1.128%	1,232	704	-77.191%
2026-05-06	16.8500	16.8500	16.8500	16.8500	+12.333%	3	88	-77.448%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+8.696%	2	85	-74.667%
2026-04-23	13.8000	13.8000	13.8000	13.8000	+3.759%	1	85	-72.464%
2026-04-22	13.2500	13.3500	13.1000	13.3000	+6.400%	4	85	-71.429%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+0.806%	5	85	-69.600%
2026-04-17	12.4000	12.4000	12.4000	12.4000	+5.983%	1	90	-69.355%
2026-04-16	11.6500	11.7000	11.6500	11.7000	-0.426%	6	90	-67.521%
2026-04-15	11.6000	11.7500	11.5500	11.7500	+5.381%	157	94	-67.660%
2026-04-14	11.4000	11.5000	11.1500	11.1500	-1.589%	13	228	-65.919%
2026-04-13	10.8700	11.3300	10.6500	11.3300	+5.395%	16	241	-66.461%
2026-04-10	10.6000	11.0000	10.5300	10.7500	+5.392%	10	244	-64.651%
2026-04-09	10.2000	10.2000	10.2000	10.2000	+6.918%	3	247	-62.745%
2026-04-08	9.5400	9.5400	9.5400	9.5400	+14.663%	1	250	-60.168%
2026-04-06	8.3200	8.3200	8.3200	8.3200	+0.362%	1	250	-54.327%
2026-04-01	8.3000	8.4500	8.0700	8.2900	+23.731%	36	250	-54.162%
2026-03-31	7.1000	7.1000	6.6000	6.7000	-7.586%	5	240	-43.284%
2026-03-27	7.2000	7.2500	7.2000	7.2500	-3.075%	6	235	-47.586%
2026-03-26	7.7500	7.8000	7.4800	7.4800	-6.500%	10	234	-49.198%
2026-03-25	7.9500	8.0000	7.8000	8.0000	+3.896%	3	229	-52.500%
2026-03-20	7.8000	7.8000	7.7000	7.7000	-0.517%	2	228	-50.649%
2026-03-19	7.6500	7.7400	7.5500	7.7400	-3.851%	9	226	-50.904%
2026-03-18	8.0500	8.0500	8.0500	8.0500	+0.625%	1	217	-52.795%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+5.263%	1	216	-52.500%
2026-03-13	7.9000	7.9000	7.5000	7.6000	-4.403%	139	215	-50.000%
2026-03-12	8.4000	8.4000	7.8000	7.9500	-5.470%	19	76	-52.201%
2026-03-11	8.6000	8.6500	8.2400	8.4100	-61.773%	59	57	-54.816%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-0.722%	5	1,624	-82.727%
2025-12-05	22.1600	22.1600	22.1600	22.1600	+3.310%	7	1,619	-82.852%
2025-10-16	21.4500	21.4500	21.4500	21.4500	+1.036%	1	1,619	-82.284%
2025-10-06	21.3500	21.3500	21.2300	21.2300	+6.952%	10	1,618	-82.101%
2025-09-16	19.8500	19.8500	19.8500	19.8500	+5.305%	1	1,618	-80.856%
2025-09-04	18.8500	18.8500	18.8500	18.8500	-1.154%	1	1,618	-79.841%
2025-09-02	19.0700	19.0700	19.0700	19.0700	-0.780%	10	1,618	-80.073%
2025-08-19	19.2200	19.2200	19.2200	19.2200	+3.612%	91	1,628	-80.229%
2025-08-06	18.5500	18.5500	18.5500	18.5500	-3.486%	4	1,719	-79.515%
2025-07-09	19.0900	19.2200	19.0900	19.2200	+1.963%	2	1,715	-80.229%
2025-07-02	18.8500	18.8500	18.8500	18.8500	+5.899%	10	1,715	-79.841%
2025-06-09	17.9000	17.9100	17.8000	17.8000	+4.094%	80	1,712	-78.652%
2025-05-22	16.2500	17.1000	16.2500	17.1000	+2.273%	2	1,741	-77.778%
2025-05-12	16.7200	16.7200	16.7200	16.7200	+15.709%	1	1,741	-77.273%
2025-05-07	15.0500	15.0500	14.4500	14.4500	-1.701%	6	1,740	-73.702%
2025-05-06	14.7000	14.8000	14.3000	14.7000	+1.379%	36	1,739	-74.150%
2025-04-25	14.5000	14.5000	14.5000	14.5000	+1.045%	2	1,721	-73.793%
2025-04-24	14.3500	14.3500	14.3500	14.3500	+13.618%	4	1,721	-73.519%
2025-04-16	13.0700	13.0700	12.4000	12.6300	-3.588%	307	1,725	-69.913%
2025-04-10	13.1000	13.1000	13.1000	13.1000	+4.800%	1	1,520	-70.992%
2025-04-09	12.0000	12.5000	12.0000	12.5000	+33.690%	12	1,520	-69.600%
2025-04-07	9.2700	10.2000	9.2700	9.3500	+3.889%	48	1,514	-59.358%
2025-04-04	8.6600	9.0000	8.6600	9.0000	-13.462%	106	1,562	-57.778%
2025-04-03	10.2000	10.4000	10.2000	10.4000	-0.574%	7	1,610	-63.462%
2025-04-01	10.4600	10.4600	10.4600	10.4600	-15.645%	1	1,612	-63.671%
2025-03-24	12.3500	12.4300	12.3500	12.4000	+5.983%	40	1,613	-69.355%
2025-03-21	11.7000	11.7000	11.7000	11.7000	+2.362%	2	1,573	-67.521%
2025-03-20	11.6300	11.6300	11.3700	11.4300	-10.212%	101	1,573	-66.754%
2025-03-19	12.7300	12.7300	12.7300	12.7300	+5.643%	1	1,472	-70.149%
2025-03-12	12.0500	12.0500	12.0500	12.0500	+6.074%	1	1,471	-68.465%
2025-03-11	10.2000	11.3600	10.2000	11.3600	-1.045%	10	1,471	-66.549%
2025-03-06	12.2500	12.2500	10.9200	11.4800	-4.333%	302	1,466	-66.899%
2025-03-04	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,165	-68.333%
2025-02-28	12.0100	12.0100	12.0000	12.0000	-1.639%	402	1,164	-68.333%
2025-02-27	12.3200	12.3200	12.2000	12.2000	-3.175%	201	963	-68.852%
2025-01-28	12.6000	12.6000	12.6000	12.6000	-13.043%	1	762	-69.841%
2025-01-22	14.4900	14.4900	14.4900	14.4900	+13.826%	4	761	-73.775%
2025-01-08	12.9900	12.9900	12.7300	12.7300	+2.661%	301	464	-70.149%
2024-12-19	12.4000	12.4000	12.4000	12.4000	-2.745%	2	464	-69.355%
2024-12-13	12.7500	12.7500	12.7500	12.7500	-0.391%	2	462	-70.196%
2024-12-06	12.8000	12.8000	12.8000	12.8000	+11.401%	2	461	-70.313%
2024-11-27	13.0000	13.0000	11.4900	11.4900	-3.283%	5	456	-66.928%
2024-11-19	12.0200	12.1600	11.8800	11.8800	-6.457%	48	456	-68.013%
2024-11-15	12.7000	12.7000	12.7000	12.7000	-5.576%	10	408	-70.079%
2024-11-06	13.4500	13.4500	13.4500	13.4500	-2.395%	2	403	-71.747%
2024-09-27	13.7800	13.7800	13.7800	13.7800	-2.408%	400	401	-72.424%
2024-09-18	14.1200	14.1200	14.1200	14.1200	-8.608%	200	201	-73.088%
2024-09-17	14.4500	15.4500	14.4500	15.4500	0.000%	2	1	-75.405%