Dark

SOXX20270115P300
SOXX Jan 15 2027 300.00 Put (SOXX270115P00300000)
option OPRA

EOD

Aug 19, 2026

3.71+1.090%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.7100	3.7100	3.7100	3.7100	+1.090%	1	1,038	0.000%
2026-08-18	3.7000	3.9000	3.6700	3.6700	+26.552%	3	1,045	+1.090%
2026-08-17	3.0000	3.2200	2.9000	2.9000	-17.143%	48	1,044	+27.931%
2026-08-14	3.6000	3.6000	3.5000	3.5000	-2.778%	63	1,021	+6.000%
2026-08-13	4.3700	4.3700	3.4000	3.6000	-10.000%	60	1,019	+3.056%
2026-08-12	4.5000	5.0000	4.0000	4.0000	-20.000%	13	1,010	-7.250%
2026-08-11	5.4000	5.4000	5.0000	5.0000	-9.091%	16	1,016	-25.800%
2026-08-10	5.8700	5.8700	5.5000	5.5000	-13.928%	6	1,011	-32.545%
2026-08-07	6.0000	6.3900	6.0000	6.3900	-8.714%	41	1,015	-41.941%
2026-08-06	7.0000	7.5500	6.5900	7.0000	-6.667%	12	984	-47.000%
2026-08-05	7.4900	7.5000	7.4900	7.5000	-5.063%	2	982	-50.533%
2026-08-04	7.8000	7.9000	7.7000	7.9000	-12.222%	15	992	-53.038%
2026-08-03	9.3100	9.3100	9.0000	9.0000	+6.383%	2	981	-58.778%
2026-07-31	8.2000	9.2000	8.2000	8.4600	-15.400%	9	980	-56.147%
2026-07-30	11.0000	11.0000	9.5300	10.0000	-23.077%	14	984	-62.900%
2026-07-29	12.7700	13.6000	12.7700	13.0000	+8.333%	3	977	-71.462%
2026-07-28	12.4000	12.5000	11.5000	12.0000	+7.239%	16	978	-69.083%
2026-07-27	10.4700	11.9000	10.4700	11.1900	+13.030%	31	966	-66.845%
2026-07-24	9.9000	9.9000	9.9000	9.9000	+0.304%	1	951	-62.525%
2026-07-23	9.8700	9.8700	9.8700	9.8700	+5.000%	2	950	-62.411%
2026-07-22	9.5000	9.5000	9.4000	9.4000	+0.320%	2	952	-60.532%
2026-07-21	9.5000	9.7700	9.3700	9.3700	-12.512%	45	953	-60.406%
2026-07-20	10.3000	10.8000	10.3000	10.7100	-5.221%	5	920	-65.359%
2026-07-17	11.2000	11.3000	11.2000	11.3000	+7.109%	3	918	-67.168%
2026-07-16	9.7000	10.5500	9.7000	10.5500	+11.053%	8	918	-64.834%
2026-07-15	9.5700	9.5700	9.5000	9.5000	+7.955%	2	920	-60.947%
2026-07-14	8.8000	8.8000	8.8000	8.8000	-8.333%	1	920	-57.841%
2026-07-13	8.8000	9.6000	8.8000	9.6000	+12.544%	8	919	-61.354%
2026-07-10	8.7000	8.9000	8.2000	8.5300	+0.353%	12	918	-56.506%
2026-07-09	8.7000	8.8000	8.5000	8.5000	-15.423%	6	910	-56.353%
2026-07-08	10.0500	10.0500	10.0500	10.0500	+0.500%	1	906	-63.085%
2026-07-07	10.0000	10.1000	9.5300	10.0000	+2.041%	12	906	-62.900%
2026-07-02	10.0000	10.0000	8.0000	9.8000	+25.641%	71	1,090	-62.143%
2026-07-01	7.7700	8.5100	7.2000	7.8000	+8.787%	352	1,090	-52.436%
2026-06-30	7.0000	7.3300	7.0000	7.1700	-10.487%	10	1,092	-48.257%
2026-06-29	9.0100	9.0500	8.0100	8.0100	-15.684%	135	1,084	-53.683%
2026-06-26	8.5500	9.5000	8.5500	9.5000	+21.795%	26	1,088	-60.947%
2026-06-25	8.5600	8.5600	7.7500	7.8000	-11.162%	40	1,088	-52.436%
2026-06-24	8.6000	8.7800	8.6000	8.7800	+2.690%	26	1,089	-57.745%
2026-06-23	8.4000	8.9000	8.4000	8.5500	+21.277%	65	1,091	-56.608%
2026-06-22	7.4000	7.4000	7.0000	7.0500	-12.855%	5	1,058	-47.376%
2026-06-18	7.5000	8.0900	7.5000	8.0900	+2.405%	9	1,045	-54.141%
2026-06-17	7.5000	7.9000	7.5000	7.9000	+2.199%	32	1,045	-53.038%
2026-06-16	7.8000	7.8000	7.7300	7.7300	+8.873%	2	1,045	-52.005%
2026-06-15	7.7000	7.7000	6.8000	7.1000	-19.592%	126	977	-47.746%
2026-06-12	9.6000	9.6000	8.8300	8.8300	-6.064%	3	977	-57.984%
2026-06-11	9.7800	10.2500	9.4000	9.4000	-11.321%	10	977	-60.532%
2026-06-10	9.6000	10.6000	9.6000	10.6000	+6.000%	14	973	-65.000%
2026-06-09	8.5000	11.4000	8.3000	10.0000	+12.360%	31	971	-62.900%
2026-06-08	8.6000	8.9000	8.4000	8.9000	-10.101%	39	974	-58.315%
2026-06-05	8.6000	9.9000	8.3000	9.9000	+27.907%	115	969	-62.525%
2026-06-04	8.4800	8.5000	7.4300	7.7400	+4.595%	103	937	-52.067%
2026-06-03	7.2100	7.4000	7.0200	7.4000	+5.114%	36	877	-49.865%
2026-06-02	6.7500	7.0400	6.7500	7.0400	+3.529%	4	887	-47.301%
2026-06-01	6.1000	7.4100	6.1000	6.8000	+0.890%	30	892	-45.441%
2026-05-28	7.0000	7.0000	6.6000	6.7400	-3.714%	13	880	-44.955%
2026-05-27	6.5000	7.5000	6.3000	7.0000	+6.061%	11	873	-47.000%
2026-05-26	6.4000	6.8000	6.3000	6.6000	-7.692%	16	874	-43.788%
2026-05-22	7.5000	7.5000	6.9000	7.1500	-7.143%	15	866	-48.112%
2026-05-21	7.5000	7.9800	7.5000	7.7000	-7.229%	4	859	-51.818%
2026-05-20	8.2500	8.5000	8.1000	8.3000	-10.753%	18	859	-55.301%
2026-05-19	9.5600	10.0000	9.3000	9.3000	-3.125%	12	857	-60.108%
2026-05-18	9.7900	9.9800	9.4500	9.6000	+6.667%	91	857	-61.354%
2026-05-15	9.0000	9.0000	8.7000	9.0000	+9.756%	32	857	-58.778%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-0.726%	3	775	-54.756%
2026-05-13	8.0000	8.3600	8.0000	8.2600	-9.231%	7	775	-55.085%
2026-05-12	9.0000	9.6700	8.5000	9.1000	+5.814%	37	775	-59.231%
2026-05-11	8.2500	8.8000	7.7400	8.6000	+0.821%	50	775	-56.860%
2026-05-08	8.2000	9.0000	8.2000	8.5300	-6.057%	19	733	-56.506%
2026-05-07	8.0000	9.1900	8.0000	9.0800	+6.824%	31	731	-59.141%
2026-05-06	8.8000	9.3000	8.4500	8.5000	-11.181%	143	725	-56.353%
2026-05-05	9.5000	9.7000	9.1300	9.5700	-8.857%	90	608	-61.233%
2026-05-04	10.0000	10.5000	10.0000	10.5000	+3.960%	7	534	-64.667%
2026-05-01	10.6000	11.5000	9.9500	10.1000	-5.431%	12	520	-63.267%
2026-04-30	11.2000	11.2000	10.3000	10.6800	-7.130%	29	520	-65.262%
2026-04-29	10.5000	11.7500	10.5000	11.5000	-10.156%	29	494	-67.739%
2026-04-28	13.2000	13.2000	12.0000	12.8000	+12.281%	18	471	-71.016%
2026-04-27	11.9000	12.0000	11.3500	11.4000	-5.000%	35	460	-67.456%
2026-04-24	11.5000	12.0000	11.0400	12.0000	-7.692%	14	432	-69.083%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+4.334%	1	427	-71.462%
2026-04-21	12.4600	12.4600	12.4600	12.4600	-20.332%	1	425	-70.225%
2026-04-14	15.6400	15.6400	15.6400	15.6400	-8.751%	1	425	-76.279%
2026-04-13	17.1400	17.1400	17.1400	17.1400	-10.729%	2	424	-78.355%
2026-04-09	19.2000	19.2000	19.2000	19.2000	-4.000%	1	424	-80.677%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-25.926%	1	424	-81.450%
2026-04-07	27.0000	27.0000	27.0000	27.0000	-10.150%	1	424	-86.259%
2026-03-31	29.7000	30.0500	29.7000	30.0500	+7.437%	2	426	-87.654%
2026-03-24	27.9700	27.9700	27.9700	27.9700	+7.992%	1	426	-86.736%
2026-03-23	25.9000	25.9000	25.9000	25.9000	-7.500%	1	426	-85.676%
2026-03-19	28.3000	28.3000	28.0000	28.0000	+5.066%	2	427	-86.750%
2026-03-18	26.6500	26.6500	26.6500	26.6500	-3.267%	1	426	-86.079%
2026-03-17	27.5500	27.5500	27.5500	27.5500	-7.705%	1	425	-86.534%
2026-03-13	29.8500	29.8500	29.8500	29.8500	+2.226%	1	426	-87.571%
2026-03-12	29.2000	29.2000	29.2000	29.2000	-7.390%	1	425	-87.295%
2026-03-03	30.1000	31.5300	30.1000	31.5300	+16.605%	203	423	-88.233%
2026-03-02	27.0000	27.0400	27.0000	27.0400	+8.160%	4	222	-86.280%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+0.969%	2	222	-85.160%
2026-02-20	24.4000	24.7600	24.4000	24.7600	+3.772%	3	220	-85.016%
2026-02-12	23.8600	23.8600	23.8600	23.8600	-2.731%	3	221	-84.451%
2026-02-11	24.5300	24.5300	24.5300	24.5300	-12.393%	1	220	-84.876%
2026-02-04	28.0000	28.0000	28.0000	28.0000	+1.818%	1	221	-86.750%
2026-02-03	27.5000	27.5000	27.5000	27.5000	+21.843%	3	221	-86.509%
2026-01-29	22.5700	22.5700	22.5700	22.5700	-2.547%	10	220	-83.562%
2026-01-27	23.1600	23.1600	23.1600	23.1600	-10.889%	1	210	-83.981%
2026-01-21	25.9900	25.9900	25.9900	25.9900	-27.665%	3	210	-85.725%
2025-12-29	35.9500	35.9500	35.9300	35.9300	+0.701%	2	209	-89.674%
2025-12-24	35.6800	35.6800	35.6800	35.6800	-1.708%	5	202	-89.602%
2025-12-22	36.8300	36.8300	36.3000	36.3000	-9.476%	201	202	-89.780%
2025-12-16	40.1000	40.1000	40.1000	40.1000	+3.832%	1	4	-90.748%
2025-12-15	38.6200	38.6200	38.6200	38.6200	-10.186%	1	3	-90.394%
2025-11-26	43.0000	43.0000	43.0000	43.0000	+7.500%	1	3	-91.372%
2025-11-04	37.7000	40.0000	37.7000	40.0000	+6.667%	3	3	-90.725%
2025-10-27	38.3200	38.3200	37.5000	37.5000	-44.568%	3	1	-90.107%
2025-08-06	67.6500	67.6500	67.6500	67.6500	-1.039%	1	1	-94.516%
2025-07-02	68.3600	68.3600	68.3600	68.3600	0.000%	1	1	-94.573%