Dark

SOXX20270115P330
SOXX Jan 15 2027 330.00 Put (SOXX270115P00330000)
option OPRA

EOD

Aug 19, 2026

5.50-0.362%(-0.02)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.9000	6.1000	5.5000	5.5000	-0.362%	79	12,480	0.000%
2026-08-18	5.2000	5.9100	4.8800	5.5200	+21.586%	310	12,579	-0.362%
2026-08-17	4.8000	4.9000	4.1400	4.5400	-8.283%	146	12,646	+21.145%
2026-08-14	5.0000	5.4000	4.8000	4.9500	-7.477%	186	12,618	+11.111%
2026-08-13	5.7700	6.0000	5.1100	5.3500	-10.833%	334	12,685	+2.804%
2026-08-12	6.2000	6.4300	5.7000	6.0000	-17.241%	778	12,719	-8.333%
2026-08-11	8.4000	8.4000	7.2000	7.2500	-9.938%	402	12,052	-24.138%
2026-08-10	8.5000	9.0000	7.9000	8.0500	-5.405%	607	11,735	-31.677%
2026-08-07	9.5000	9.6000	8.5000	8.5100	-18.173%	170	11,299	-35.370%
2026-08-06	10.8900	10.8900	9.8800	10.4000	-6.306%	181	11,211	-47.115%
2026-08-05	11.0000	11.2000	10.5000	11.1000	+1.093%	53	11,125	-50.450%
2026-08-04	11.2000	11.3000	10.5000	10.9800	-14.884%	192	11,094	-49.909%
2026-08-03	13.8800	14.1000	12.0000	12.9000	+4.878%	126	11,100	-57.364%
2026-07-31	12.0000	13.6000	11.6500	12.3000	-9.292%	617	11,216	-55.285%
2026-07-30	15.7000	15.8800	13.5200	13.5600	-29.005%	355	10,642	-59.440%
2026-07-29	17.0000	19.3000	16.2000	19.1000	+12.353%	378	10,671	-71.204%
2026-07-28	17.0000	17.9000	16.0000	17.0000	+13.941%	234	10,836	-67.647%
2026-07-27	12.0000	16.6000	12.0000	14.9200	+3.611%	193	10,876	-63.137%
2026-07-24	14.0000	14.6000	13.5700	14.4000	+9.091%	155	10,896	-61.806%
2026-07-23	13.3800	13.8500	13.2000	13.2000	+1.538%	28	11,015	-58.333%
2026-07-22	13.0000	13.2000	12.7000	13.0000	-1.141%	24	11,025	-57.692%
2026-07-21	13.5000	14.0000	13.0000	13.1500	-14.276%	74	11,354	-58.175%
2026-07-20	14.2000	15.4000	13.8000	15.3400	-3.583%	145	11,345	-64.146%
2026-07-17	16.5000	17.6000	15.0000	15.9100	+8.527%	677	11,413	-65.431%
2026-07-16	13.0000	14.9100	13.0000	14.6600	+13.643%	457	11,774	-62.483%
2026-07-15	12.2000	14.3000	12.1000	12.9000	+5.478%	302	11,675	-57.364%
2026-07-14	12.1000	12.5600	12.0600	12.2300	-8.595%	70	12,030	-55.029%
2026-07-13	12.5000	13.5000	12.0000	13.3800	+14.751%	254	12,033	-58.894%
2026-07-10	12.5000	12.5100	11.2000	11.6600	-2.833%	321	12,049	-52.830%
2026-07-09	11.8000	12.1000	11.6000	12.0000	-9.228%	99	12,145	-54.167%
2026-07-08	13.7700	14.0000	13.0000	13.2200	-5.571%	227	12,209	-58.396%
2026-07-07	13.8000	14.3000	12.9000	14.0000	+19.863%	490	12,308	-60.714%
2026-07-06	11.5000	11.7500	11.2000	11.6800	-8.821%	121	12,447	-52.911%
2026-07-02	10.3000	13.6100	10.1000	12.8100	+16.880%	550	12,614	-57.065%
2026-07-01	10.4000	11.1000	9.8000	10.9600	+15.126%	463	12,614	-49.818%
2026-06-30	10.5000	10.8000	9.2000	9.5200	-13.455%	1,725	13,619	-42.227%
2026-06-29	11.9800	12.6000	10.5900	11.0000	-8.333%	1,906	13,815	-50.000%
2026-06-26	12.0000	12.0000	11.3000	12.0000	+9.091%	57	13,627	-54.167%
2026-06-25	10.0000	11.8000	10.0000	11.0000	-3.509%	236	13,636	-50.000%
2026-06-24	11.5000	12.1000	11.1000	11.4000	-4.202%	100	13,564	-51.754%
2026-06-23	11.0000	12.3000	11.0000	11.9000	+23.958%	246	13,565	-53.782%
2026-06-22	9.8000	10.3000	9.2000	9.6000	-9.434%	122	13,534	-42.708%
2026-06-18	10.1000	10.6000	9.7000	10.6000	-7.826%	204	13,335	-48.113%
2026-06-17	10.5000	11.5000	10.4600	11.5000	+4.545%	111	13,335	-52.174%
2026-06-16	9.9800	11.0000	9.6000	11.0000	+6.796%	85	13,335	-50.000%
2026-06-15	10.7000	10.7000	9.7000	10.3000	-14.876%	736	12,621	-46.602%
2026-06-12	12.2000	12.9500	11.7000	12.1000	-3.968%	445	12,621	-54.545%
2026-06-11	14.0000	14.4500	12.2900	12.6000	-13.699%	427	12,621	-56.349%
2026-06-10	13.7000	14.9000	13.2400	14.6000	+7.353%	294	12,786	-62.329%
2026-06-09	12.4000	16.0000	11.2000	13.6000	+10.569%	932	12,970	-59.559%
2026-06-08	11.5000	12.4500	11.3000	12.3000	-8.889%	390	13,399	-55.285%
2026-06-05	11.1000	13.5000	11.1000	13.5000	+31.068%	1,425	13,604	-59.259%
2026-06-04	11.2000	11.2000	10.1000	10.3000	+0.980%	159	14,516	-46.602%
2026-06-03	9.4000	10.2000	9.4000	10.2000	+4.294%	360	14,529	-46.078%
2026-06-02	9.6900	11.0000	9.4000	9.7800	-3.168%	282	14,499	-43.763%
2026-06-01	10.4000	10.8400	9.8000	10.1000	+1.917%	235	14,597	-45.545%
2026-05-29	9.4900	10.0000	9.0000	9.9100	+6.559%	248	14,533	-44.501%
2026-05-28	9.8000	10.1000	9.2000	9.3000	-7.000%	337	14,505	-40.860%
2026-05-27	10.0000	10.7000	9.4500	10.0000	+2.041%	613	14,511	-45.000%
2026-05-26	9.5000	10.0300	8.9000	9.8000	-6.667%	1,783	14,243	-43.878%
2026-05-22	10.6000	10.9000	9.7000	10.5000	-4.891%	1,466	13,942	-47.619%
2026-05-21	11.4000	11.7000	10.6000	11.0400	-5.641%	910	14,033	-50.181%
2026-05-20	12.4000	12.9800	11.5000	11.7000	-13.333%	1,055	14,033	-52.991%
2026-05-19	14.5000	15.0000	12.5000	13.5000	+1.504%	1,058	13,079	-59.259%
2026-05-18	12.5000	14.4000	11.4000	13.3000	+0.377%	1,308	13,079	-58.647%
2026-05-15	13.4000	13.6800	12.5000	13.2500	+10.417%	751	13,079	-58.491%
2026-05-14	12.2000	12.2000	11.4000	12.0000	+0.840%	470	14,437	-54.167%
2026-05-13	11.5000	12.5700	11.0000	11.9000	-4.800%	711	14,461	-53.782%
2026-05-12	12.0500	13.8400	11.9000	12.5000	0.000%	2,114	14,461	-56.000%
2026-05-11	11.5000	12.5000	11.0000	12.5000	+5.932%	1,504	14,461	-56.000%
2026-05-08	12.1000	12.5000	11.3000	11.8000	-7.813%	2,990	14,936	-53.390%
2026-05-07	12.0000	13.5000	11.8000	12.8000	+6.667%	2,208	12,970	-57.031%
2026-05-06	14.0000	14.0000	12.0000	12.0000	-15.493%	3,261	11,770	-54.167%
2026-05-05	13.5000	16.0000	13.1200	14.2000	-5.960%	6,470	8,959	-61.268%
2026-05-04	14.2000	15.5000	14.0000	15.1000	+3.425%	278	2,914	-63.576%
2026-05-01	15.4000	15.8600	14.2000	14.6000	-3.311%	590	2,291	-62.329%
2026-04-30	15.5000	16.5000	14.8000	15.1000	-9.797%	259	2,291	-63.576%
2026-04-29	16.7000	17.3000	16.5000	16.7400	-2.674%	271	2,097	-67.145%
2026-04-28	18.8000	18.9000	17.2000	17.2000	+2.994%	601	1,857	-68.023%
2026-04-27	16.1000	17.3000	15.4000	16.7000	-0.120%	1,079	1,492	-67.066%
2026-04-24	15.6000	18.2000	15.6000	16.7200	-4.457%	468	442	-67.105%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-7.407%	15	29	-68.571%
2026-04-21	18.9000	18.9000	18.9000	18.9000	-5.500%	1	16	-70.899%
2026-04-20	20.0000	20.0000	20.0000	20.0000	+0.251%	1	16	-72.500%
2026-04-17	19.9500	19.9500	19.9500	19.9500	-13.336%	1	16	-72.431%
2026-04-14	23.0200	23.0200	23.0200	23.0200	-13.459%	5	16	-76.108%
2026-04-09	26.6000	26.6000	26.6000	26.6000	-10.135%	1	11	-79.323%
2026-04-08	29.6000	29.6000	29.6000	29.6000	-18.457%	1	12	-81.419%
2026-04-07	36.3000	36.3000	36.3000	36.3000	-20.220%	1	11	-84.848%
2026-03-27	45.5000	45.5000	45.5000	45.5000	+22.973%	1	11	-87.912%
2026-03-24	37.0000	37.0000	37.0000	37.0000	-18.681%	1	11	-85.135%
2026-03-06	45.5000	45.5000	45.5000	45.5000	+26.039%	1	11	-87.912%
2026-02-24	36.1000	36.1000	36.1000	36.1000	+1.862%	5	10	-84.765%
2026-02-23	35.4400	35.4400	35.4400	35.4400	-1.964%	5	10	-84.481%
2026-01-27	36.1500	36.1500	36.1500	36.1500	-5.712%	2	5	-84.786%
2026-01-21	38.3400	38.3400	38.3400	38.3400	-2.443%	2	5	-85.655%
2026-01-13	39.3000	39.3000	39.3000	39.3000	-4.565%	1	3	-86.005%
2026-01-12	41.8000	41.8000	41.1800	41.1800	-0.771%	3	3	-86.644%
2026-01-09	42.0500	42.0500	41.5000	41.5000	0.000%	2	2	-86.747%