Dark

SOXX20270115P200
SOXX Jan 15 2027 200.00 Put (SOXX270115P00200000)
option OPRA

EOD

Aug 18, 2026

0.7500-16.667%(-0.1500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7700	0.7700	0.7500	0.7500	-16.667%	40	2,650	0.000%
2026-08-14	0.8500	0.9000	0.8500	0.9000	-10.000%	7	2,677	-16.667%
2026-08-13	0.9400	1.0000	0.9400	1.0000	0.000%	3	2,679	-25.000%
2026-08-12	1.2000	1.2000	1.0000	1.0000	-28.571%	1,161	2,688	-25.000%
2026-08-11	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,565	-46.429%
2026-08-10	1.5000	1.5000	1.4500	1.4500	-15.698%	4	1,564	-48.276%
2026-08-07	1.8000	1.8000	1.7200	1.7200	-4.444%	5	1,563	-56.395%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-18.919%	1	1,564	-58.333%
2026-08-04	2.2200	2.2200	2.2200	2.2200	-1.333%	1	1,563	-66.216%
2026-07-31	2.2500	2.2500	2.2500	2.2500	-6.250%	2	1,562	-66.667%
2026-07-30	2.8700	2.8700	2.4000	2.4000	-29.204%	22	1,562	-68.750%
2026-07-29	3.4000	3.4000	3.1000	3.3900	-0.294%	8	1,544	-77.876%
2026-07-28	3.4800	3.5000	3.3000	3.4000	+11.475%	10	1,551	-77.941%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+0.660%	30	1,553	-75.410%
2026-07-24	3.2000	3.2000	3.0300	3.0300	-2.258%	25	1,583	-75.248%
2026-07-20	3.0600	3.1400	3.0600	3.1000	-11.175%	3	1,558	-75.806%
2026-07-17	3.2000	3.4900	3.2000	3.4900	+12.581%	3	1,556	-78.510%
2026-07-16	3.1000	3.1000	3.1000	3.1000	+19.231%	9	1,555	-75.806%
2026-07-09	2.7100	2.7100	2.6000	2.6000	-2.985%	2	1,564	-71.154%
2026-07-08	2.8500	3.0200	2.6800	2.6800	-13.548%	8	1,562	-72.015%
2026-07-07	3.0000	3.1000	2.9000	3.1000	+14.815%	41	2,480	-75.806%
2026-07-06	2.9000	2.9000	2.7000	2.7000	-12.903%	3	2,509	-72.222%
2026-07-02	3.1000	3.1000	2.9000	3.1000	+6.897%	1,052	2,505	-75.806%
2026-06-26	2.9000	2.9000	2.9000	2.9000	+0.346%	1	2,505	-74.138%
2026-06-24	2.8900	2.8900	2.8900	2.8900	+12.016%	1	2,504	-74.048%
2026-06-23	2.8000	2.8000	2.5800	2.5800	+17.273%	5	2,505	-70.930%
2026-06-22	2.6000	2.6000	2.2000	2.2000	-12.000%	7	2,501	-65.909%
2026-06-18	2.5000	2.5000	2.5000	2.5000	+6.383%	3	2,498	-70.000%
2026-06-15	2.4000	2.4000	2.3500	2.3500	-18.966%	4	2,498	-68.085%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-1.695%	3	2,498	-74.138%
2026-06-11	2.3000	2.9500	2.3000	2.9500	-4.839%	21	2,498	-74.576%
2026-06-10	2.9000	3.2000	2.9000	3.1000	+4.730%	2,004	2,700	-75.806%
2026-06-09	2.9600	2.9600	2.9600	2.9600	+1.024%	5	3,446	-74.662%
2026-06-08	2.9300	2.9300	2.9300	2.9300	+1.034%	3	3,448	-74.403%
2026-06-05	2.7300	2.9000	2.7200	2.9000	+18.367%	15	3,445	-74.138%
2026-06-04	2.5400	2.5400	2.3300	2.4500	+15.566%	9	3,450	-69.388%
2026-06-03	2.1200	2.1200	2.1200	2.1200	+24.706%	1	3,455	-64.623%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+1.190%	1	3,454	-55.882%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-4.000%	2	3,453	-55.357%
2026-05-27	1.9800	2.0000	1.5000	1.7500	-1.130%	10	3,451	-57.143%
2026-05-26	1.4500	1.7700	1.4500	1.7700	-17.674%	6	3,443	-57.627%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+2.381%	1	3,437	-65.116%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+16.667%	3	3,437	-64.286%
2026-05-13	1.8000	1.8000	1.8000	1.8000	-14.286%	1	3,434	-58.333%
2026-05-12	2.3000	2.6000	2.1000	2.1000	+3.960%	8	3,434	-64.286%
2026-05-11	2.0000	2.3500	2.0000	2.0200	-10.222%	21	3,434	-62.871%
2026-05-08	2.2500	2.2500	1.8000	2.2500	+25.000%	24	3,424	-66.667%
2026-05-07	2.3500	2.3500	1.8000	1.8000	-23.404%	6	3,400	-58.333%
2026-05-06	2.5000	2.5000	1.8000	2.3500	-6.000%	20	3,394	-68.085%
2026-05-05	2.3000	2.5000	2.3000	2.5000	-10.072%	2	3,392	-70.000%
2026-05-04	2.7400	2.7800	2.7400	2.7800	+11.200%	10	3,381	-73.022%
2026-04-30	2.9200	2.9200	2.5000	2.5000	-11.661%	2	3,381	-70.000%
2026-04-29	2.8300	2.8300	2.8300	2.8300	-11.563%	2	3,381	-73.498%
2026-04-28	3.5000	3.5000	3.2000	3.2000	+3.226%	2	3,379	-76.563%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+2.649%	1	3,377	-75.806%
2026-04-24	3.0000	3.1300	2.9000	3.0200	-16.111%	13	3,376	-75.166%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+9.091%	250	3,363	-79.167%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-5.714%	300	2,813	-77.273%
2026-04-17	3.5000	3.8000	3.3000	3.5000	-7.895%	615	2,813	-78.571%
2026-04-16	3.6000	3.8000	3.6000	3.8000	+2.703%	560	2,198	-80.263%
2026-04-14	4.0000	4.0000	3.7000	3.7000	-11.905%	1,351	1,638	-79.730%
2026-04-13	4.2000	4.2000	4.2000	4.2000	0.000%	10	288	-82.143%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-38.686%	2	278	-82.143%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-7.432%	1	276	-89.051%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+27.148%	1	276	-89.865%
2026-03-02	5.8200	5.8200	5.8200	5.8200	+5.818%	1	277	-87.113%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-4.181%	3	277	-86.364%
2026-02-24	5.7400	5.7400	5.7400	5.7400	-20.278%	1	277	-86.934%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+28.571%	1	276	-89.583%
2026-01-28	5.6000	5.6000	5.6000	5.6000	-9.677%	1	277	-86.607%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+12.727%	1	276	-87.903%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-4.514%	1	276	-86.364%
2026-01-22	5.7600	5.7600	5.7600	5.7600	-15.294%	1	276	-86.979%
2026-01-14	6.8000	6.8000	6.8000	6.8000	+6.250%	1	275	-88.971%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-29.047%	1	275	-88.281%
2025-12-18	8.0400	9.0200	8.0400	9.0200	+2.500%	2	274	-91.685%
2025-12-15	8.8000	8.8000	8.8000	8.8000	0.000%	1	273	-91.477%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+17.333%	1	272	-91.477%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-3.846%	1	272	-90.000%
2025-12-09	7.5000	8.0000	7.5000	7.8000	-8.235%	56	272	-90.385%
2025-12-02	8.5000	8.5000	8.5000	8.5000	-27.905%	1	326	-91.176%
2025-11-14	11.7900	11.7900	11.7900	11.7900	+23.845%	1	325	-93.639%
2025-11-06	9.5200	9.5200	9.5200	9.5200	+5.778%	1	325	-92.122%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+5.386%	9	325	-91.667%
2025-11-03	8.5400	8.5400	8.5400	8.5400	-11.959%	9	325	-91.218%
2025-10-31	9.7000	9.7000	9.7000	9.7000	-22.400%	1	325	-92.268%
2025-10-13	12.5000	12.5000	12.5000	12.5000	+35.870%	50	325	-94.000%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+0.546%	55	275	-91.848%
2025-10-09	9.0900	9.1500	9.0900	9.1500	-1.613%	115	257	-91.803%
2025-10-08	9.1600	10.4000	8.5000	9.3000	+5.323%	200	147	-91.935%
2025-10-07	8.5900	8.9000	8.3200	8.8300	-1.120%	4	292	-91.506%
2025-10-03	8.8400	8.9300	8.8400	8.9300	-18.818%	5	292	-91.601%
2025-09-24	11.0000	11.0000	11.0000	11.0000	-8.333%	10	288	-93.182%
2025-09-18	9.9200	12.6000	8.5300	12.0000	+6.007%	200	288	-93.750%
2025-08-28	11.3000	11.3200	11.0600	11.3200	-1.565%	31	108	-93.375%
2025-08-27	11.2800	11.5000	11.2800	11.5000	-7.333%	2	84	-93.478%
2025-08-25	12.0000	12.4100	12.0000	12.4100	+3.589%	2	84	-93.956%
2025-08-22	13.1500	13.1500	11.9800	11.9800	-7.846%	4	86	-93.740%
2025-08-08	13.0000	13.0000	13.0000	13.0000	-10.959%	1	85	-94.231%
2025-08-05	14.6000	14.6000	14.6000	14.6000	+4.211%	5	85	-94.863%
2025-08-04	14.2200	14.2200	14.0100	14.0100	+20.776%	7	90	-94.647%
2025-07-30	11.5000	12.0600	11.5000	11.6000	-1.528%	15	97	-93.534%
2025-07-29	11.7800	11.7800	11.7800	11.7800	-19.093%	2	99	-93.633%
2025-07-23	14.5600	14.5600	14.5600	14.5600	+6.277%	2	99	-94.849%
2025-07-22	13.7000	13.7000	13.7000	13.7000	-2.837%	2	101	-94.526%
2025-07-17	14.1000	14.1000	14.1000	14.1000	0.000%	2	99	-94.681%
2025-07-16	14.1000	14.1000	14.1000	14.1000	+8.880%	1	100	-94.681%
2025-07-15	13.0600	13.0700	12.9500	12.9500	-16.667%	4	101	-94.208%
2025-06-26	15.3900	15.5400	15.3900	15.5400	-4.074%	4	100	-95.174%
2025-06-24	16.2000	16.2000	16.2000	16.2000	-18.182%	1	96	-95.370%
2025-06-23	19.5000	19.8000	19.5000	19.8000	+10.000%	2	95	-96.212%
2025-06-11	18.0000	18.0000	18.0000	18.0000	-2.703%	3	94	-95.833%
2025-06-10	18.6000	18.6000	18.5000	18.5000	-7.500%	5	97	-95.946%
2025-06-06	20.0000	20.0000	20.0000	20.0000	-8.967%	16	97	-96.250%
2025-06-05	21.9700	21.9700	21.9700	21.9700	+5.120%	3	97	-96.586%
2025-06-04	20.9000	20.9000	20.9000	20.9000	-21.723%	1	97	-96.411%
2025-05-23	26.7000	26.7000	26.7000	26.7000	+27.143%	2	96	-97.191%
2025-05-14	21.0000	21.0000	21.0000	21.0000	-56.835%	1	96	-96.429%
2025-04-04	47.2800	48.6500	47.2800	48.6500	+21.382%	30	95	-98.458%
2025-04-03	34.8000	40.3700	34.8000	40.0800	+26.595%	24	110	-98.129%
2025-04-01	31.6600	31.6600	31.6600	31.6600	+20.380%	1	109	-97.631%
2025-03-18	26.3000	26.3000	26.3000	26.3000	-0.755%	2	109	-97.148%
2025-03-14	26.5000	26.5000	26.5000	26.5000	-15.335%	2	107	-97.170%
2025-03-11	30.0000	31.3000	30.0000	31.3000	+22.745%	2	107	-97.604%
2025-03-05	25.5000	25.5000	25.5000	25.5000	+2.000%	54	108	-97.059%
2025-03-04	25.0000	25.0000	25.0000	25.0000	+6.383%	1	53	-97.000%
2025-03-03	23.5000	23.5000	23.5000	23.5000	-3.689%	1	53	-96.809%
2025-02-28	24.4000	24.4000	24.4000	24.4000	+34.807%	2	53	-96.926%
2025-02-21	17.6000	18.1000	17.6000	18.1000	-1.577%	4	52	-95.856%
2025-02-14	18.3900	18.3900	18.3900	18.3900	-8.050%	2	53	-95.922%
2025-02-05	20.4000	20.4000	20.0000	20.0000	-3.382%	3	53	-96.250%
2025-01-31	20.6000	20.7000	20.6000	20.7000	-8.407%	4	56	-96.377%
2025-01-27	21.0000	22.6000	21.0000	22.6000	+42.138%	3	55	-96.681%
2025-01-22	15.9000	15.9000	15.9000	15.9000	-22.439%	1	56	-95.283%
2025-01-03	20.5000	20.5000	20.5000	20.5000	-4.651%	2	56	-96.341%
2024-12-31	20.0000	21.5000	20.0000	21.5000	+7.500%	13	47	-96.512%
2024-12-24	20.0000	20.0000	20.0000	20.0000	-8.257%	1	48	-96.250%
2024-12-18	21.8000	21.8000	21.8000	21.8000	+2.830%	1	48	-96.560%
2024-12-17	21.2000	21.2000	21.2000	21.2000	+11.579%	10	48	-96.462%
2024-12-13	20.0000	20.0000	19.0000	19.0000	-9.953%	16	39	-96.053%
2024-12-11	21.5000	21.5000	21.1000	21.1000	-3.211%	3	43	-96.445%
2024-12-10	21.8000	21.9600	21.8000	21.8000	+1.395%	4	40	-96.560%
2024-11-29	21.5000	21.5000	21.5000	21.5000	-8.511%	2	36	-96.512%
2024-11-27	23.5000	23.5000	23.5000	23.5000	+7.306%	1	35	-96.809%
2024-11-12	21.9000	21.9000	21.9000	21.9000	-2.667%	35	35	-96.575%
2024-10-15	22.5000	22.5000	22.5000	22.5000	+5.140%	3	15	-96.667%
2024-09-27	21.4000	21.4000	21.4000	21.4000	0.000%	24	12	-96.495%