Dark

SOXS20270115P30
SOXS Jan 15 2027 30.00 Put (SOXS270115P00030000)
option OPRA

EOD

Aug 21, 2026

5.90-0.840%(-0.05)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.0000	6.0000	5.9000	5.9000	-0.840%	37	211	0.000%
2026-08-20	6.1500	6.1500	5.9000	5.9500	-8.462%	81	175	-0.840%
2026-08-19	6.2000	6.5000	6.2000	6.5000	-2.256%	5	113	-9.231%
2026-08-18	7.0000	7.0000	6.6500	6.6500	-19.394%	52	120	-11.278%
2026-08-17	8.0000	8.2500	8.0000	8.2500	+10.000%	12	129	-28.485%
2026-08-14	8.1000	8.1000	7.5000	7.5000	-11.243%	43	128	-21.333%
2026-08-12	8.4500	8.4500	8.4500	8.4500	+5.625%	1	87	-30.178%
2026-08-11	8.1500	8.1500	8.0000	8.0000	-15.789%	8	86	-26.250%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-2.062%	10	84	-37.895%
2026-08-07	9.8100	9.8100	9.7000	9.7000	-2.806%	41	74	-39.175%
2026-08-06	9.9800	9.9800	9.9800	9.9800	+2.887%	1	54	-40.882%
2026-08-04	9.6000	9.8000	9.6000	9.7000	+26.138%	4	53	-39.175%
2026-08-03	8.0000	8.0000	7.6900	7.6900	-6.788%	6	52	-23.277%
2026-07-30	8.6000	8.8000	8.2500	8.2500	+7.143%	70	53	-28.485%
2026-07-29	7.6000	7.8000	7.6000	7.7000	-5.753%	21	36	-23.377%
2026-07-28	8.1400	9.9500	8.1400	8.1700	-17.475%	10	16	-27.785%
2026-07-27	9.9000	9.9000	9.9000	9.9000	-12.698%	3	18	-40.404%
2026-07-21	11.4400	11.4400	11.3400	11.3400	+10.097%	2	15	-47.972%
2026-07-20	10.1400	10.3100	9.1500	10.3000	-1.905%	13	13	-42.718%
2026-07-17	9.5000	10.5000	9.5000	10.5000	-59.693%	12	5	-43.810%
2026-07-06	26.0500	26.0500	26.0500	26.0500	-0.192%	1	278	-77.351%
2026-06-26	26.1000	26.1000	26.1000	26.1000	+7.011%	2	280	-77.395%
2026-06-05	24.3900	24.3900	24.3900	24.3900	-2.906%	2	278	-75.810%
2026-06-02	24.9400	25.1200	24.9400	25.1200	+1.331%	2	279	-76.513%
2026-05-26	24.7900	24.7900	24.7900	24.7900	+13.611%	2	278	-76.200%
2026-05-18	21.8200	21.8200	21.8200	21.8200	-1.933%	1	278	-72.961%
2026-05-08	22.2500	22.2900	22.2200	22.2500	+4.460%	400	277	-73.483%
2026-05-07	21.8500	21.8500	21.3000	21.3000	-3.182%	5	78	-72.300%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+10.887%	1	76	-73.182%
2026-05-01	20.0000	20.0000	19.8400	19.8400	+2.798%	17	72	-70.262%
2026-04-29	19.3000	19.3000	19.3000	19.3000	+16.616%	1	72	-69.430%
2026-04-20	16.6000	16.6000	16.5500	16.5500	+4.088%	4	76	-64.350%
2026-04-16	15.8000	15.9000	15.8000	15.9000	+2.581%	10	82	-62.893%
2026-04-15	15.8000	15.8000	15.5000	15.5000	-0.641%	50	82	-61.935%
2026-04-14	15.3500	15.6000	15.3500	15.6000	+1.828%	30	89	-62.179%
2026-04-13	14.8000	15.3200	14.8000	15.3200	+3.514%	11	107	-61.488%
2026-04-10	14.4200	15.0000	14.4200	14.8000	+10.119%	14	117	-60.135%
2026-04-08	13.2400	13.4400	12.9300	13.4400	+14.970%	6	125	-56.101%
2026-04-02	11.6900	11.6900	11.6900	11.6900	+1.741%	1	125	-49.530%
2026-04-01	10.7800	11.5400	10.7800	11.4900	+23.548%	19	125	-48.651%
2026-03-30	9.2400	9.3000	9.2400	9.3000	-11.848%	2	124	-36.559%
2026-03-27	10.5500	10.5500	10.5500	10.5500	+1.638%	1	124	-44.076%
2026-03-26	10.3800	10.3800	10.3800	10.3800	-8.385%	1	123	-43.160%
2026-03-25	11.2700	11.3300	11.2700	11.3300	+7.190%	2	123	-47.926%
2026-03-23	10.8200	10.8200	10.5700	10.5700	-6.377%	4	121	-44.182%
2026-03-16	11.2900	11.2900	11.2900	11.2900	-3.173%	1	117	-47.741%
2026-03-11	11.6600	11.6600	11.6600	11.6600	+0.517%	10	117	-49.400%
2026-03-10	12.0000	12.0000	11.1000	11.6000	+10.476%	99	107	-49.138%
2026-03-09	11.0900	11.0900	10.5000	10.5000	+2.941%	6	16	-43.810%
2026-03-06	11.1300	11.1300	10.2000	10.2000	-62.292%	18	18	-42.157%
2025-12-05	27.0500	27.0500	27.0500	27.0500	+4.642%	2	143	-78.189%
2025-11-20	25.8500	25.8500	25.8500	25.8500	-1.336%	10	141	-77.176%
2025-10-10	26.3900	26.3900	26.0600	26.2000	+9.578%	3	151	-77.481%
2025-07-08	24.1000	24.1000	23.9100	23.9100	-0.167%	4	148	-75.324%
2025-07-03	23.7500	23.9500	23.7500	23.9500	+1.268%	2	145	-75.365%
2025-06-27	23.6500	23.6500	23.6500	23.6500	+0.127%	10	145	-75.053%
2025-06-26	23.6200	23.6200	23.6200	23.6200	+0.511%	1	135	-75.021%
2025-06-25	23.5000	23.5000	23.5000	23.5000	0.000%	1	136	-74.894%
2025-06-24	23.4500	23.5000	23.4500	23.5000	+1.293%	2	136	-74.894%
2025-06-18	23.3000	23.3000	23.2000	23.2000	+0.433%	4	136	-74.569%
2025-06-12	23.1000	23.1000	23.1000	23.1000	+2.212%	2	136	-74.459%
2025-06-09	22.8000	23.3700	22.4300	22.6000	+5.019%	216	136	-73.894%
2025-06-03	21.7900	21.7900	21.4500	21.5200	+3.761%	7	29	-72.584%
2025-06-02	20.7400	20.7400	20.7400	20.7400	-3.981%	1	29	-71.553%
2025-05-30	21.6000	21.6000	21.6000	21.6000	-1.818%	4	30	-72.685%
2025-05-29	22.0000	22.0000	22.0000	22.0000	0.000%	2	31	-73.182%
2025-05-28	22.0000	22.0000	22.0000	22.0000	+0.503%	2	33	-73.182%
2025-05-15	21.8900	21.8900	21.8900	21.8900	+0.413%	1	35	-73.047%
2025-05-13	21.8000	21.8000	21.8000	21.8000	+5.825%	2	34	-72.936%
2025-05-12	20.6000	20.6000	20.6000	20.6000	+13.374%	10	36	-71.359%
2025-04-28	18.1700	18.1700	18.1700	18.1700	-0.710%	1	26	-67.529%
2025-04-11	16.6000	18.3000	16.6000	18.3000	+6.706%	8	25	-67.760%
2025-04-10	17.5000	17.5000	16.8000	17.1500	+7.930%	3	23	-65.598%
2025-04-09	13.2000	16.0000	13.2000	15.8900	+20.379%	4	24	-62.870%
2025-04-08	13.2000	13.2000	13.2000	13.2000	-2.941%	1	22	-55.303%
2025-04-07	11.6500	13.6000	11.6500	13.6000	+5.837%	23	22	-56.618%
2025-04-04	12.8500	12.8500	12.8500	12.8500	-13.176%	4	22	-54.086%
2025-04-02	14.8000	14.8000	14.8000	14.8000	-4.823%	2	20	-60.135%
2025-03-28	15.5500	15.5500	15.5500	15.5500	+4.013%	2	20	-62.058%
2025-03-27	15.2000	15.3000	14.9500	14.9500	-5.380%	4	19	-60.535%
2025-03-21	15.8000	15.8000	15.8000	15.8000	-1.250%	2	17	-62.658%
2025-03-20	16.0000	16.0000	16.0000	16.0000	+2.564%	1	17	-63.125%
2025-03-13	15.6000	15.6000	15.6000	15.6000	+2.632%	6	17	-62.179%
2025-03-12	15.2000	15.2000	15.2000	15.2000	+1.604%	6	17	-61.184%
2025-03-07	15.5800	15.5800	14.9600	14.9600	-3.484%	40	17	-60.561%
2025-03-06	15.8000	15.8500	15.5000	15.5000	-2.208%	22	1	-61.935%
2025-03-03	15.8500	15.8500	15.8500	15.8500	-4.114%	2	1	-62.776%
2025-01-29	16.5300	16.5300	16.5300	16.5300	-2.765%	2	2	-64.307%
2025-01-28	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-65.294%