Dark

SOXX20270115P250
SOXX Jan 15 2027 250.00 Put (SOXX270115P00250000)
option OPRA

EOD

Aug 18, 2026

1.76-1.676%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7600	1.7600	1.7600	1.7600	-1.676%	2	199	0.000%
2026-08-17	1.8200	2.0900	1.6800	1.7900	+1.130%	20	199	-1.676%
2026-08-13	2.9400	2.9400	1.7700	1.7700	-58.057%	63	213	-0.565%
2026-08-04	4.2200	4.2200	4.2200	4.2200	-10.213%	1	184	-58.294%
2026-07-31	4.7000	4.7000	4.7000	4.7000	+2.174%	1	184	-62.553%
2026-07-30	5.2400	5.2400	4.6000	4.6000	-35.393%	2	185	-61.739%
2026-07-29	7.1200	7.1200	7.1200	7.1200	+15.772%	10	184	-75.281%
2026-07-28	6.2000	6.2000	6.1500	6.1500	+14.100%	4	174	-71.382%
2026-07-27	5.3900	5.3900	5.3900	5.3900	-2.000%	1	177	-67.347%
2026-07-24	5.5000	5.5000	5.5000	5.5000	+3.774%	1	176	-68.000%
2026-07-21	5.3000	5.3000	5.3000	5.3000	-5.018%	1	176	-66.792%
2026-07-20	5.5800	5.5800	5.5800	5.5800	-9.562%	1	175	-68.459%
2026-07-17	6.1600	6.1700	6.0000	6.1700	+28.810%	9	175	-71.475%
2026-07-16	4.7900	4.7900	4.7900	4.7900	-6.078%	1	172	-63.257%
2026-07-15	5.1000	5.1000	5.1000	5.1000	+13.333%	1	172	-65.490%
2026-07-10	4.5000	4.5000	4.5000	4.5000	-16.821%	1	172	-60.889%
2026-07-08	5.4100	5.4100	5.4100	5.4100	+8.200%	1	171	-67.468%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+8.932%	1	170	-64.800%
2026-07-01	4.8000	4.8000	4.5900	4.5900	+10.602%	10	170	-61.656%
2026-06-30	4.6000	4.6000	4.1500	4.1500	-13.542%	2	179	-57.590%
2026-06-29	4.8000	4.8000	4.8000	4.8000	+7.623%	1	179	-63.333%
2026-06-25	4.1000	4.8600	4.1000	4.4600	-3.043%	40	179	-60.538%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-8.000%	1	178	-61.739%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+15.741%	10	178	-64.800%
2026-06-22	4.3200	4.3200	4.3200	4.3200	-7.097%	1	188	-59.259%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-0.428%	2	188	-62.151%
2026-06-17	4.6700	4.6700	4.6700	4.6700	+9.882%	1	188	-62.313%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-2.968%	1	188	-58.588%
2026-06-15	4.5000	4.5000	4.3800	4.3800	-22.340%	2	188	-59.817%
2026-06-09	4.6000	5.8600	4.6000	5.6400	+21.030%	17	188	-68.794%
2026-06-08	5.1000	5.1000	4.6600	4.6600	+22.632%	2	186	-62.232%
2026-05-29	3.8500	3.8500	3.8000	3.8000	+10.787%	18	186	-53.684%
2026-05-28	3.6000	3.6000	3.4300	3.4300	+3.939%	3	187	-48.688%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-52.857%	1	187	-46.667%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+38.889%	1	187	-74.857%
2026-05-18	5.4000	5.4000	4.7000	5.0400	+0.800%	5	187	-65.079%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+13.636%	1	188	-64.800%
2026-05-14	3.8000	4.4000	3.8000	4.4000	-3.297%	2	189	-60.000%
2026-05-13	4.5500	4.5500	4.5500	4.5500	-2.570%	1	187	-61.319%
2026-05-12	3.8800	4.6700	3.8800	4.6700	+16.750%	2	187	-62.313%
2026-05-11	4.1000	4.5000	4.0000	4.0000	-5.882%	8	187	-56.000%
2026-05-08	4.2500	4.5000	4.2500	4.2500	-9.958%	6	181	-58.588%
2026-05-07	4.5500	4.8000	4.5500	4.7200	+4.889%	4	177	-62.712%
2026-05-06	4.6400	4.6900	4.5000	4.5000	-7.787%	61	174	-60.889%
2026-05-05	5.0000	5.0000	4.8800	4.8800	-4.314%	5	114	-63.934%
2026-05-04	5.0500	5.1000	5.0500	5.1000	-16.393%	5	110	-65.490%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+2.521%	3	106	-71.148%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-8.462%	4	103	-70.420%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+8.333%	1	99	-72.923%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+9.091%	3	98	-70.667%
2026-04-24	5.8000	6.4000	5.5000	5.5000	-19.118%	7	95	-68.000%
2026-04-23	6.3000	6.8000	6.3000	6.8000	-4.225%	12	94	-74.118%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-11.250%	1	94	-75.211%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-2.439%	1	95	-78.000%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-20.000%	8	95	-78.537%
2026-04-08	10.2500	10.2500	10.2500	10.2500	-31.667%	1	103	-82.829%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-6.250%	1	103	-88.267%
2026-03-27	16.0000	16.0000	16.0000	16.0000	+6.667%	1	104	-89.000%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-5.063%	10	103	-88.267%
2026-03-03	15.8000	15.8000	15.8000	15.8000	+16.519%	1	101	-88.861%
2026-02-13	13.5600	13.5600	13.5600	13.5600	+0.148%	1	100	-87.021%
2026-02-09	13.5400	13.5400	13.5400	13.5400	-6.942%	10	100	-87.001%
2026-02-06	14.5500	14.5500	14.5500	14.5500	-8.548%	1	90	-87.904%
2026-02-05	16.5000	16.5000	15.9100	15.9100	+13.643%	2	91	-88.938%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+2.190%	2	89	-87.429%
2026-01-13	13.8100	13.8100	13.7000	13.7000	-5.125%	6	88	-87.153%
2026-01-12	14.4400	14.4400	14.4400	14.4400	-8.025%	2	94	-87.812%
2026-01-08	15.1700	15.7000	15.1700	15.7000	-12.388%	5	92	-88.790%
2025-12-24	17.9200	17.9200	17.9200	17.9200	-3.135%	5	82	-90.179%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+5.714%	1	82	-90.486%
2025-12-11	17.5000	17.5000	17.5000	17.5000	-25.532%	2	81	-89.943%
2025-11-20	23.5000	23.5000	23.5000	23.5000	-5.622%	1	81	-92.511%
2025-11-14	24.9000	24.9000	24.9000	24.9000	+18.571%	1	80	-92.932%
2025-10-21	21.0000	21.0000	21.0000	21.0000	-9.755%	1	79	-91.619%
2025-10-15	22.9500	23.2700	22.9000	23.2700	-3.042%	5	79	-92.437%
2025-10-10	24.0000	24.0000	24.0000	24.0000	+13.744%	1	82	-92.667%
2025-10-09	21.1000	21.1000	21.1000	21.1000	-4.091%	1	81	-91.659%
2025-10-03	21.5000	22.0000	21.5000	22.0000	-7.524%	49	125	-92.000%
2025-09-19	23.7900	23.7900	23.7900	23.7900	-25.656%	1	78	-92.602%
2025-09-03	32.0000	32.0000	32.0000	32.0000	-4.478%	2	79	-94.500%
2025-09-02	33.5000	33.5000	33.5000	33.5000	+15.637%	1	77	-94.746%
2025-08-25	28.9700	28.9700	28.9700	28.9700	-1.963%	1	77	-93.925%
2025-08-22	29.5500	29.5500	29.5500	29.5500	+5.762%	1	78	-94.044%
2025-08-13	27.9400	27.9400	27.9400	27.9400	-7.176%	1	77	-93.701%
2025-08-11	30.0000	30.2000	30.0000	30.1000	-3.834%	15	76	-94.153%
2025-08-08	31.3000	31.3000	31.3000	31.3000	0.000%	1	76	-94.377%
2025-08-07	31.3000	31.3000	31.3000	31.3000	-11.582%	1	76	-94.377%
2025-08-06	35.2000	35.4000	35.2000	35.4000	+0.568%	2	75	-95.028%
2025-08-01	36.2000	36.2000	35.2000	35.2000	+21.379%	4	75	-95.000%
2025-07-30	29.0000	29.0000	28.8000	29.0000	-2.357%	3	74	-93.931%
2025-07-29	29.4000	30.2000	28.7000	29.7000	-7.764%	89	73	-94.074%
2025-07-22	32.2000	32.2000	32.2000	32.2000	-5.405%	1	31	-94.534%
2025-07-16	34.0400	34.0400	34.0400	34.0400	-1.333%	1	30	-94.830%
2025-07-14	34.5000	34.5000	34.5000	34.5000	-1.429%	1	29	-94.899%
2025-07-07	35.0000	35.0000	35.0000	35.0000	0.000%	1	29	-94.971%
2025-06-30	35.0000	35.0000	35.0000	35.0000	-14.216%	1	28	-94.971%
2025-06-11	40.2000	40.8000	40.2000	40.8000	-39.195%	2	27	-95.686%
2025-05-06	67.1000	67.1000	67.1000	67.1000	+3.870%	25	26	-97.377%
2025-03-28	64.6000	64.6000	64.6000	64.6000	+29.071%	50	26	-97.276%
2025-01-27	50.0500	50.0500	50.0500	50.0500	0.000%	1	1	-96.484%