Dark

SOXX20270115P350
SOXX Jan 15 2027 350.00 Put (SOXX270115P00350000)
option OPRA

EOD

Aug 19, 2026

7.50-0.133%(-0.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.5000	7.5000	7.5000	7.5000	-0.133%	12	1,782	0.000%
2026-08-18	7.5200	7.7900	7.2000	7.5100	+25.167%	6	1,782	-0.133%
2026-08-17	6.0000	6.0000	5.6000	6.0000	-6.250%	73	1,782	+25.000%
2026-08-14	6.8000	6.8300	6.4000	6.4000	-6.296%	8	1,792	+17.188%
2026-08-13	7.1800	7.3000	6.7400	6.8300	-6.948%	43	1,792	+9.810%
2026-08-12	7.9000	8.1500	7.3400	7.3400	-20.217%	78	1,774	+2.180%
2026-08-11	10.0000	10.0000	9.2000	9.2000	-9.001%	6	1,800	-18.478%
2026-08-10	10.7600	10.7600	10.1000	10.1100	-8.091%	16	1,799	-25.816%
2026-08-07	12.1000	12.1000	11.0000	11.0000	-18.519%	21	1,798	-31.818%
2026-08-06	14.5000	14.5000	13.5000	13.5000	0.000%	2	1,787	-44.444%
2026-08-05	13.3000	13.7000	13.2000	13.5000	-1.460%	7	1,786	-44.444%
2026-08-04	14.0000	14.2000	13.6500	13.7000	-14.375%	28	1,785	-45.255%
2026-08-03	17.1000	18.0000	16.0000	16.0000	+1.266%	4	1,774	-53.125%
2026-07-31	14.4000	16.7000	14.4000	15.8000	-7.386%	32	1,774	-52.532%
2026-07-30	19.0000	19.0000	17.0600	17.0600	-27.373%	54	1,753	-56.038%
2026-07-29	22.0000	24.0000	20.8300	23.4900	+11.064%	102	1,751	-68.072%
2026-07-28	21.2000	22.5000	20.0000	21.1500	+6.980%	75	1,875	-64.539%
2026-07-27	16.8000	20.3100	16.8000	19.7700	+9.833%	21	1,910	-62.064%
2026-07-24	17.6000	18.0000	16.7000	18.0000	+7.143%	14	1,921	-58.333%
2026-07-23	17.0000	17.0000	16.3000	16.8000	+4.348%	5	1,913	-55.357%
2026-07-22	16.1000	16.1000	16.1000	16.1000	+0.625%	1	1,915	-53.416%
2026-07-21	16.8000	17.0000	16.0000	16.0000	-13.793%	110	2,039	-53.125%
2026-07-20	18.5600	18.5600	18.5600	18.5600	-5.787%	1	2,050	-59.591%
2026-07-17	20.8000	21.4100	18.9200	19.7000	+5.914%	78	2,050	-61.929%
2026-07-16	17.3000	18.6000	17.1900	18.6000	+15.528%	45	2,079	-59.677%
2026-07-15	15.8000	17.5000	15.8000	16.1000	+7.333%	27	2,102	-53.416%
2026-07-14	15.0000	15.1000	15.0000	15.0000	-9.091%	5	2,134	-50.000%
2026-07-13	15.5000	16.5000	15.3000	16.5000	+13.246%	36	2,134	-54.545%
2026-07-10	15.0000	15.7000	14.2000	14.5700	-0.205%	25	2,153	-48.524%
2026-07-09	14.5000	14.7000	14.3000	14.6000	-12.154%	47	2,151	-48.630%
2026-07-08	17.3000	17.3000	16.2000	16.6200	-3.931%	54	2,117	-54.874%
2026-07-07	16.9000	17.4500	16.5000	17.3000	+20.979%	88	2,138	-56.647%
2026-07-06	14.6000	15.0000	13.9000	14.3000	-12.270%	32	2,177	-47.552%
2026-07-02	14.0000	16.4800	14.0000	16.3000	+21.642%	66	2,205	-53.988%
2026-07-01	12.7700	13.4000	12.5100	13.4000	+16.522%	47	2,205	-44.030%
2026-06-30	13.1000	13.1000	10.1000	11.5000	-14.179%	245	2,339	-34.783%
2026-06-29	14.2000	14.9000	13.4000	13.4000	-10.067%	32	2,371	-44.030%
2026-06-26	14.4600	14.9000	13.9000	14.9000	+19.010%	19	2,345	-49.664%
2026-06-25	12.7000	14.4000	12.5200	12.5200	-12.140%	312	2,348	-40.096%
2026-06-24	14.3500	14.7000	13.9000	14.2500	+0.070%	15	2,635	-47.368%
2026-06-23	14.5000	14.6000	13.5900	14.2400	+23.826%	6	2,645	-47.331%
2026-06-22	11.9000	12.0000	11.5000	11.5000	-10.156%	12	2,648	-34.783%
2026-06-18	12.0000	12.8000	12.0000	12.8000	-2.290%	23	2,639	-41.406%
2026-06-17	12.5400	13.2800	12.5400	13.1000	+2.424%	6	2,639	-42.748%
2026-06-16	12.7500	12.7900	12.7500	12.7900	+6.583%	2	2,639	-41.360%
2026-06-15	13.8000	13.8000	12.0000	12.0000	-17.808%	35	2,628	-37.500%
2026-06-12	15.0000	15.2500	14.6000	14.6000	-7.006%	30	2,628	-48.630%
2026-06-11	16.9600	17.9000	15.7000	15.7000	-12.778%	24	2,628	-52.229%
2026-06-10	18.0000	18.4000	17.6000	18.0000	-1.099%	44	2,609	-58.333%
2026-06-09	13.8000	20.0000	13.8000	18.2000	+21.333%	54	2,611	-58.791%
2026-06-08	14.1000	15.2000	14.1000	15.0000	-9.091%	20	2,649	-50.000%
2026-06-05	15.0000	16.5000	14.0000	16.5000	+31.789%	88	2,653	-54.545%
2026-06-04	13.3000	14.8000	12.3000	12.5200	+0.160%	22	2,705	-40.096%
2026-06-03	11.8000	12.5000	11.7000	12.5000	+2.459%	20	2,690	-40.000%
2026-06-02	12.2500	12.4300	11.7500	12.2000	-8.271%	24	2,684	-38.525%
2026-06-01	14.5000	14.5000	12.6500	13.3000	+6.400%	92	2,686	-43.609%
2026-05-29	11.5000	12.6000	11.3500	12.5000	+2.041%	30	2,663	-40.000%
2026-05-28	12.2000	12.2500	11.7500	12.2500	-1.606%	15	2,647	-38.776%
2026-05-27	12.5700	13.7000	12.0000	12.4500	-2.353%	213	2,672	-39.759%
2026-05-26	11.8000	12.7500	11.3500	12.7500	-5.556%	1,342	2,608	-41.176%
2026-05-22	14.2000	14.2000	12.5000	13.5000	-3.571%	19	3,070	-44.444%
2026-05-21	14.3000	14.3300	13.5000	14.0000	-4.110%	10	3,071	-46.429%
2026-05-20	15.5000	16.2000	14.6000	14.6000	-12.048%	16	3,071	-48.630%
2026-05-19	17.5000	18.5000	16.0000	16.6000	-2.353%	101	3,063	-54.819%
2026-05-18	15.6000	18.2000	15.6000	17.0000	+1.190%	48	3,063	-55.882%
2026-05-15	17.0000	17.0000	15.7000	16.8000	+14.286%	139	3,063	-55.357%
2026-05-14	15.1500	15.1500	14.6000	14.7000	-3.289%	18	3,017	-48.980%
2026-05-13	14.6000	15.8800	14.6000	15.2000	-5.000%	204	3,009	-50.658%
2026-05-12	15.2000	17.2000	15.0000	16.0000	+9.215%	181	3,009	-53.125%
2026-05-11	14.3000	15.0000	14.0000	14.6500	-1.014%	180	3,009	-48.805%
2026-05-08	15.4000	15.5500	14.2000	14.8000	-9.811%	310	2,871	-49.324%
2026-05-07	15.2800	16.7000	15.0000	16.4100	+9.400%	176	2,652	-54.296%
2026-05-06	15.6000	16.6000	15.0000	15.0000	-14.773%	951	2,597	-50.000%
2026-05-05	17.1000	18.4000	16.7000	17.6000	-7.368%	1,041	1,687	-57.386%
2026-05-04	18.0000	19.0000	17.8000	19.0000	+4.510%	22	717	-60.526%
2026-05-01	18.8000	19.2000	18.1800	18.1800	-3.810%	30	686	-58.746%
2026-04-30	19.7000	20.5000	18.4000	18.9000	-9.569%	130	686	-60.317%
2026-04-29	21.0500	21.4900	20.5000	20.9000	-4.479%	19	711	-64.115%
2026-04-28	23.0200	23.8000	21.8800	21.8800	-12.129%	113	722	-65.722%
2026-04-27	19.9000	24.9000	19.7000	24.9000	+17.453%	485	612	-69.880%
2026-04-24	19.5000	21.2000	19.4600	21.2000	-9.013%	105	328	-64.623%
2026-04-23	20.5000	23.3000	20.5000	23.3000	+4.157%	2	320	-67.811%
2026-04-22	23.0000	23.0000	22.3700	22.3700	-8.545%	5	319	-66.473%
2026-04-20	24.4600	24.4600	24.4600	24.4600	-13.569%	1	315	-69.338%
2026-04-15	28.4000	28.4000	28.3000	28.3000	-12.330%	2	315	-73.498%
2026-04-13	32.2800	32.2800	32.2800	32.2800	+0.124%	1	316	-76.766%
2026-04-10	32.4700	32.4700	32.2400	32.2400	-41.679%	2	315	-76.737%
2026-03-27	55.2800	55.2800	55.2800	55.2800	+15.167%	8	314	-86.433%
2026-03-17	47.7500	48.0000	47.7500	48.0000	-1.437%	3	314	-84.375%
2026-03-10	48.7000	48.7000	48.7000	48.7000	-14.711%	1	311	-84.600%
2026-03-09	57.1000	57.1000	57.1000	57.1000	+18.760%	10	301	-86.865%
2026-03-02	48.0800	48.0800	48.0800	48.0800	+5.670%	1	301	-84.401%
2026-02-13	46.3400	46.9200	44.7500	45.5000	+1.111%	437	4	-83.516%
2026-02-09	45.0000	45.0000	45.0000	45.0000	-17.234%	1	4	-83.333%
2026-02-05	54.5000	54.5000	54.3700	54.3700	+22.290%	2	4	-86.206%
2026-02-03	44.4600	44.4600	44.4600	44.4600	+3.395%	1	4	-83.131%
2026-01-27	44.9500	44.9500	43.0000	43.0000	-2.450%	3	3	-82.558%
2026-01-22	44.0800	44.0800	44.0800	44.0800	-42.114%	1	1	-82.985%
2025-11-07	76.1500	76.1500	76.1500	76.1500	+17.262%	1	1	-90.151%
2025-10-28	64.9400	64.9400	64.9400	64.9400	0.000%	1	1	-88.451%