Dark

SOXX20270115P180
SOXX Jan 15 2027 180.00 Put (SOXX270115P00180000)
option OPRA

EOD

Aug 11, 2026

0.9400-35.172%(-0.5100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.9400	0.9400	0.9400	0.9400	-35.172%	2	175	0.000%
2026-08-04	1.4500	1.4500	1.4500	1.4500	-29.268%	6	175	-35.172%
2026-07-22	2.0500	2.0500	2.0500	2.0500	-4.651%	1	175	-54.146%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-6.522%	1	175	-56.279%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+30.682%	1	175	-59.130%
2026-06-30	1.7500	1.7600	1.6500	1.7600	-16.190%	14	176	-46.591%
2026-06-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	187	-55.238%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+13.514%	1	187	-55.238%
2026-06-17	1.8500	1.8500	1.8500	1.8500	+2.778%	20	202	-49.189%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-8.629%	1	202	-47.778%
2026-06-12	1.8500	1.9700	1.8500	1.9700	-3.902%	3	206	-52.284%
2026-06-05	2.5500	2.5500	2.0500	2.0500	+28.125%	2	206	-54.146%
2026-06-03	1.6000	1.6000	1.6000	1.6000	+16.788%	15	204	-41.250%
2026-05-27	1.4500	1.5600	1.3700	1.3700	+9.600%	4	204	-31.387%
2026-05-20	1.2500	1.5000	1.2500	1.2500	-16.667%	24	201	-24.800%
2026-05-18	1.5800	1.6700	1.5000	1.5000	-11.765%	11	203	-37.333%
2026-05-15	1.5500	1.9000	1.2500	1.7000	+9.677%	31	203	-44.706%
2026-05-14	1.2500	1.7500	1.2500	1.5500	+6.897%	29	183	-39.355%
2026-05-13	1.3900	1.6000	1.1100	1.4500	-44.867%	57	166	-35.172%
2026-04-15	2.6300	2.6300	2.6300	2.6300	+3.953%	2	166	-64.259%
2026-04-14	2.5300	2.5300	2.5300	2.5300	-38.293%	2	168	-62.846%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-24.771%	2	166	-77.073%
2025-12-23	5.4500	5.4500	5.4500	5.4500	-5.217%	1	165	-82.752%
2025-12-03	5.7500	5.7500	5.7500	5.7500	-10.156%	5	164	-83.652%
2025-12-02	6.4000	6.4000	6.4000	6.4000	-15.232%	1	164	-85.313%
2025-11-24	7.5500	7.5500	7.5500	7.5500	+0.667%	5	165	-87.550%
2025-11-14	7.5000	7.5000	7.5000	7.5000	+25.000%	1	165	-87.467%
2025-11-13	6.0000	6.0000	6.0000	6.0000	+4.348%	5	164	-84.333%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-8.730%	5	169	-83.652%
2025-10-24	6.0500	6.3000	6.0500	6.3000	+5.000%	11	169	-85.079%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-2.597%	5	163	-84.333%
2025-10-03	6.1600	6.1600	6.1600	6.1600	-12.000%	5	163	-84.740%
2025-09-25	7.0000	7.0000	7.0000	7.0000	0.000%	5	163	-86.571%
2025-09-15	7.0000	7.0000	7.0000	7.0000	0.000%	5	163	-86.571%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-12.500%	5	163	-86.571%
2025-09-05	8.0000	8.0000	8.0000	8.0000	+1.266%	5	168	-88.250%
2025-08-26	7.8000	8.1000	7.8000	7.9000	-2.469%	10	168	-88.101%
2025-08-25	8.1000	8.1900	7.7200	8.1000	-10.695%	14	169	-88.395%
2025-08-19	9.0700	9.0700	9.0700	9.0700	+14.810%	5	169	-89.636%
2025-08-13	7.8000	8.0000	7.7000	7.9000	-1.250%	6	169	-88.101%
2025-08-08	8.0000	8.0000	8.0000	8.0000	-20.792%	5	170	-88.250%
2025-08-06	10.2000	10.2000	10.1000	10.1000	-0.980%	2	171	-90.693%
2025-08-01	10.3000	10.3000	10.0000	10.2000	+21.429%	6	172	-90.784%
2025-07-28	8.5000	8.5800	8.4000	8.4000	-9.677%	7	175	-88.810%
2025-07-24	9.2000	9.3700	9.2000	9.3000	-2.105%	3	176	-89.892%
2025-07-23	9.5000	9.5000	9.4000	9.5000	+2.371%	3	178	-90.105%
2025-07-22	9.3700	9.3700	9.2800	9.2800	+3.111%	4	179	-89.871%
2025-07-10	8.9000	9.0800	8.9000	9.0000	-2.174%	3	182	-89.556%
2025-07-08	9.2000	9.2000	9.2000	9.2000	-8.911%	1	184	-89.783%
2025-07-03	10.1000	10.1000	10.1000	10.1000	-7.339%	1	184	-90.693%
2025-07-01	10.9000	10.9000	10.9000	10.9000	+2.830%	1	185	-91.376%
2025-06-27	10.6000	10.6000	10.6000	10.6000	+4.950%	1	186	-91.132%
2025-06-25	10.1000	10.1000	10.1000	10.1000	-17.886%	5	186	-90.693%
2025-06-16	12.3000	12.3000	12.3000	12.3000	0.000%	1	186	-92.358%
2025-06-10	12.5000	12.5000	12.3000	12.3000	-9.559%	3	186	-92.358%
2025-06-09	13.2000	13.6000	13.0000	13.6000	-2.158%	36	184	-93.088%
2025-06-05	13.9000	13.9000	13.9000	13.9000	-19.186%	1	185	-93.237%
2025-06-02	17.2000	17.2000	17.2000	17.2000	-30.924%	36	186	-94.535%
2025-04-28	24.7000	25.0000	24.7000	24.9000	-11.858%	53	155	-96.225%
2025-04-15	28.2500	28.2500	28.2500	28.2500	-10.060%	5	123	-96.673%
2025-04-10	31.4100	31.4100	31.4100	31.4100	+23.176%	5	128	-97.007%
2025-04-09	38.9200	39.1200	25.5000	25.5000	-41.379%	11	123	-96.314%
2025-04-07	42.0000	43.5000	42.0000	43.5000	+17.568%	5	128	-97.839%
2025-04-04	37.0000	37.0000	37.0000	37.0000	+44.814%	2	131	-97.459%
2025-04-03	24.6000	25.5500	24.6000	25.5500	+14.728%	2	131	-96.321%
2025-03-31	22.6000	22.6000	22.2700	22.2700	+38.667%	4	129	-95.779%
2025-03-24	16.0400	16.0600	16.0400	16.0600	-14.164%	4	128	-94.147%
2025-03-21	18.7100	18.7100	18.7100	18.7100	-13.898%	28	132	-94.976%
2025-03-11	21.7300	21.7300	21.7300	21.7300	+62.164%	15	125	-95.674%
2025-02-11	13.4000	13.4000	13.4000	13.4000	-17.791%	1	125	-92.985%
2025-01-27	14.0000	17.3000	14.0000	16.3000	+50.926%	33	125	-94.233%
2025-01-23	11.0000	11.0000	10.8000	10.8000	+6.931%	2	144	-91.296%
2025-01-22	10.0100	10.1000	10.0100	10.1000	-4.447%	6	145	-90.693%
2025-01-21	10.5700	10.5700	10.5700	10.5700	-23.957%	1	144	-91.107%
2025-01-10	13.0000	13.9000	13.0000	13.9000	+12.916%	4	144	-93.237%
2025-01-07	12.0000	12.3100	12.0000	12.3100	+0.244%	10	143	-92.364%
2025-01-06	12.5000	12.5000	12.2800	12.2800	-9.037%	2	141	-92.345%
2025-01-03	13.5000	13.5000	13.5000	13.5000	-3.571%	4	141	-93.037%
2024-12-31	14.0000	14.0000	14.0000	14.0000	+2.264%	1	143	-93.286%
2024-12-30	13.6900	13.6900	13.6900	13.6900	+5.308%	1	143	-93.134%
2024-12-27	12.8000	13.0000	12.8000	13.0000	+1.961%	4	143	-92.769%
2024-12-26	12.7500	12.7500	12.7500	12.7500	+2.823%	1	141	-92.627%
2024-12-24	12.5700	12.5700	12.4000	12.4000	-14.483%	20	125	-92.419%
2024-12-23	14.5000	14.5000	14.5000	14.5000	-6.452%	1	125	-93.517%
2024-12-20	15.4000	15.5000	15.4000	15.5000	+16.541%	12	126	-93.935%
2024-12-17	13.3000	13.3000	13.3000	13.3000	-15.233%	25	115	-92.932%
2024-10-23	18.8000	18.8000	15.2400	15.6900	+10.571%	5	93	-94.009%
2024-10-10	14.1900	14.1900	14.1900	14.1900	+3.577%	3	88	-93.376%
2024-10-09	13.7000	13.7000	13.7000	13.7000	-19.412%	5	85	-93.139%
2024-10-01	17.0000	17.0000	17.0000	17.0000	+12.583%	3	80	-94.471%
2024-09-30	15.1000	15.2000	14.9000	15.1000	+7.857%	40	77	-93.775%
2024-09-26	14.3000	14.3000	14.0000	14.0000	-14.634%	8	37	-93.286%
2024-09-24	16.9000	16.9000	16.4000	16.4000	0.000%	29	29	-94.268%