SOXS270219P00040000
SOXS Feb 19 2027 40.00 Put
optionOPRA
EODOct 15, 2026
8.70USD-15.287%(-1.57)10Vol217OI
SOXS270219P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -15.287% | 10 | 227 | 0.000% |
| 2026-10-14 | 10.7000 | 10.7000 | 10.2300 | 10.2700 | -9.436% | 12 | 235 | -15.287% |
| 2026-10-13 | 10.7500 | 11.3400 | 10.4000 | 11.3400 | -3.489% | 25 | 225 | -23.280% |
| 2026-10-12 | 11.5000 | 12.2300 | 11.5000 | 11.7500 | -14.545% | 15 | 227 | -25.957% |
| 2026-10-08 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -7.095% | 4 | 231 | -36.727% |
| 2026-10-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -9.480% | 5 | 236 | -41.216% |
| 2026-10-02 | 16.3400 | 16.3500 | 16.3400 | 16.3500 | +8.350% | 4 | 236 | -46.789% |
| 2026-10-01 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +2.653% | 1 | 235 | -42.346% |
| 2026-09-30 | 15.1000 | 15.1000 | 14.7000 | 14.7000 | -4.916% | 10 | 225 | -40.816% |
| 2026-09-25 | 15.5000 | 15.5000 | 15.4600 | 15.4600 | +1.377% | 22 | 213 | -43.726% |
| 2026-09-22 | 15.2500 | 15.2500 | 14.7200 | 15.2500 | +8.929% | 159 | 225 | -42.951% |
| 2026-09-21 | 12.4000 | 14.0000 | 12.4000 | 14.0000 | +32.075% | 2 | 225 | -37.857% |
| 2026-09-17 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | +8.163% | 199 | 424 | -17.925% |
| 2026-09-16 | 9.5000 | 9.8000 | 9.5000 | 9.8000 | +9.497% | 4 | 444 | -11.224% |
| 2026-09-15 | 9.5000 | 9.5000 | 8.9000 | 8.9500 | -1.105% | 273 | 181 | -2.793% |
| 2026-09-14 | 9.4800 | 9.4800 | 9.0300 | 9.0500 | -17.727% | 126 | 80 | -3.867% |
| 2026-09-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 1 | 80 | -20.909% |
| 2026-09-09 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.333% | 1 | 80 | -27.801% |
| 2026-09-08 | 12.0500 | 12.0500 | 11.9500 | 12.0100 | +30.686% | 21 | 69 | -27.560% |
| 2026-09-03 | 9.2500 | 9.2500 | 9.1900 | 9.1900 | -22.119% | 30 | 44 | -5.332% |
| 2026-08-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.600% | 1 | 43 | -26.271% |
| 2026-08-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.375% | 1 | 42 | -30.400% |
| 2026-08-24 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -6.794% | 2 | 43 | -28.747% |
| 2026-08-21 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -3.321% | 1 | 43 | -33.588% |
| 2026-08-19 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -2.937% | 22 | 44 | -35.793% |
| 2026-08-18 | 14.1000 | 14.1000 | 13.3000 | 13.9600 | -13.933% | 4 | 42 | -37.679% |
| 2026-08-13 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -1.875% | 2 | 42 | -46.363% |
| 2026-08-12 | 16.4800 | 16.5300 | 16.4800 | 16.5300 | +2.991% | 2 | 41 | -47.368% |
| 2026-08-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.740% | 1 | 40 | -45.794% |
| 2026-08-10 | 17.2300 | 17.2300 | 17.2100 | 17.2100 | -4.389% | 4 | 40 | -49.448% |
| 2026-08-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.279% | 1 | 39 | -51.667% |
| 2026-08-06 | 17.8000 | 18.0000 | 17.8000 | 17.9500 | +1.412% | 4 | 37 | -51.532% |
| 2026-08-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +1.549% | 10 | 27 | -50.847% |
| 2026-08-04 | 17.4100 | 17.4300 | 17.4100 | 17.4300 | +8.937% | 2 | 26 | -50.086% |
| 2026-08-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.192% | 1 | 27 | -45.625% |
| 2026-07-31 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.086% | 10 | 19 | -47.904% |
| 2026-07-30 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +7.356% | 1 | 18 | -46.296% |
| 2026-07-29 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -5.094% | 10 | 8 | -42.346% |
| 2026-07-28 | 16.0500 | 16.1500 | 15.6500 | 15.9000 | -7.289% | 7 | 2 | -45.283% |
| 2026-07-27 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -9.737% | 1 | 1 | -49.271% |
| 2026-07-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.604% | 1 | 1 | -54.211% |
| 2026-07-20 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | 0.000% | 1 | 0 | -53.476% |