Dark

SOXX20270115P400
SOXX Jan 15 2027 400.00 Put (SOXX270115P00400000)
option OPRA

EOD

Aug 19, 2026

15.10+4.861%(+0.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.6000	15.4100	13.6000	15.1000	+4.861%	15	3,174	0.000%
2026-08-18	13.6100	14.9000	13.6100	14.4000	+28.000%	184	3,238	+4.861%
2026-08-17	11.0000	11.8000	10.5000	11.2500	-8.537%	125	3,088	+34.222%
2026-08-14	13.2000	13.4500	12.3000	12.3000	-9.559%	21	3,110	+22.764%
2026-08-13	13.4000	13.7000	12.4000	13.6000	0.000%	125	3,121	+11.029%
2026-08-12	14.5000	14.5000	13.6000	13.6000	-20.375%	243	3,089	+11.029%
2026-08-11	17.8000	17.8000	17.0000	17.0800	-5.006%	19	2,877	-11.593%
2026-08-10	18.3000	19.4000	17.9000	17.9800	-5.368%	503	2,867	-16.018%
2026-08-07	20.0000	21.5000	18.6500	19.0000	-12.844%	139	2,639	-20.526%
2026-08-06	21.6000	21.8000	21.2000	21.8000	-2.679%	50	2,611	-30.734%
2026-08-05	22.5000	23.7000	22.4000	22.4000	-1.969%	22	2,603	-32.589%
2026-08-04	23.8000	23.8000	22.8500	22.8500	-16.423%	42	2,594	-33.917%
2026-08-03	30.5000	30.9300	27.3400	27.3400	+2.782%	116	2,616	-44.770%
2026-07-31	26.0000	29.6000	23.1100	26.6000	-9.370%	91	2,582	-43.233%
2026-07-30	32.0000	32.6100	29.0000	29.3500	-24.744%	118	2,606	-48.552%
2026-07-29	36.5200	39.0000	33.0000	39.0000	+14.035%	166	2,586	-61.282%
2026-07-28	33.9700	36.4000	33.5000	34.2000	+8.365%	97	2,601	-55.848%
2026-07-27	29.0500	33.0000	29.0500	31.5600	+6.983%	235	2,605	-52.155%
2026-07-24	28.9800	29.5000	27.5000	29.5000	+8.856%	15	2,424	-48.814%
2026-07-23	27.4500	27.4500	27.1000	27.1000	+3.238%	3	2,423	-44.280%
2026-07-22	26.0000	26.6200	26.0000	26.2500	-1.242%	53	2,423	-42.476%
2026-07-21	27.0000	27.2000	26.0000	26.5800	-8.660%	165	2,418	-43.190%
2026-07-20	28.0000	29.1000	28.0000	29.1000	-8.202%	11	2,387	-48.110%
2026-07-17	32.9500	35.0000	30.4500	31.7000	+6.590%	62	2,397	-52.366%
2026-07-16	27.7000	30.0000	27.2500	29.7400	+12.226%	131	2,391	-49.227%
2026-07-15	24.1000	28.4000	24.1000	26.5000	+8.607%	30	2,386	-43.019%
2026-07-14	25.1000	26.2000	23.6200	24.4000	-9.663%	38	2,376	-38.115%
2026-07-13	25.5400	27.0500	25.5400	27.0100	+11.982%	36	2,346	-44.095%
2026-07-10	24.1100	24.1200	23.9500	24.1200	+3.077%	20	2,347	-37.396%
2026-07-09	22.6300	23.5300	22.6300	23.4000	-11.397%	16	2,347	-35.470%
2026-07-08	27.6000	27.6000	26.4100	26.4100	-2.869%	13	2,354	-42.825%
2026-07-07	27.0100	28.3000	25.5100	27.1900	+17.706%	96	2,444	-44.465%
2026-07-06	23.0000	24.5000	22.1000	23.1000	-12.830%	351	2,437	-34.632%
2026-07-02	23.3200	26.5000	22.0000	26.5000	+23.832%	178	2,505	-43.019%
2026-07-01	20.8800	21.5000	20.1200	21.4000	+15.864%	900	2,505	-29.439%
2026-06-30	20.6000	20.6000	18.3000	18.4700	-10.773%	223	1,845	-18.246%
2026-06-29	21.9700	24.6600	20.7000	20.7000	-13.389%	236	1,709	-27.053%
2026-06-26	23.5000	23.9000	21.9000	23.9000	+13.810%	515	1,622	-36.820%
2026-06-25	19.5000	22.4000	19.5000	21.0000	-9.091%	19	1,559	-28.095%
2026-06-24	23.2700	23.2700	22.2500	23.1000	+2.484%	5	1,549	-34.632%
2026-06-23	22.9000	22.9000	22.0000	22.5400	+23.846%	127	1,550	-33.008%
2026-06-22	18.6000	20.0000	18.2000	18.2000	-8.772%	88	1,520	-17.033%
2026-06-18	22.0000	22.0000	19.3000	19.9500	-7.639%	218	1,401	-24.311%
2026-06-17	20.6500	21.6000	20.4000	21.6000	-1.818%	43	1,401	-30.093%
2026-06-16	20.6000	22.0000	19.8000	22.0000	+10.000%	165	1,401	-31.364%
2026-06-15	20.8100	21.0000	18.7500	20.0000	-14.163%	431	1,203	-24.500%
2026-06-12	23.2000	25.1000	22.9500	23.3000	-7.723%	380	1,203	-35.193%
2026-06-11	26.2600	27.6000	24.9500	25.2500	-11.092%	230	1,203	-40.198%
2026-06-10	27.1000	29.2000	26.2000	28.4000	+1.610%	131	1,142	-46.831%
2026-06-09	22.6100	31.3000	22.6100	27.9500	+17.240%	198	1,124	-45.975%
2026-06-08	23.7200	23.8400	23.7200	23.8400	-13.309%	2	1,221	-36.661%
2026-06-05	22.3000	27.5000	22.1000	27.5000	+37.500%	135	1,221	-45.091%
2026-06-04	22.5900	22.5900	20.0000	20.0000	+0.604%	26	1,270	-24.500%
2026-06-03	18.8000	19.8800	18.8000	19.8800	+0.811%	29	1,268	-24.044%
2026-06-02	22.1000	22.1000	19.4900	19.7200	-5.781%	66	1,241	-23.428%
2026-06-01	20.6000	22.2000	20.5000	20.9300	+3.307%	192	1,196	-27.855%
2026-05-29	19.3500	20.5000	19.3500	20.2600	-0.686%	7	1,150	-25.469%
2026-05-28	21.1200	21.2000	20.4000	20.4000	-5.336%	9	1,148	-25.980%
2026-05-27	19.7600	23.5000	19.7600	21.5500	+5.637%	245	1,176	-29.930%
2026-05-26	20.5000	21.9000	19.8000	20.4000	-11.111%	437	1,057	-25.980%
2026-05-22	23.5000	23.5000	22.1000	22.9500	-7.460%	45	662	-34.205%
2026-05-21	24.9000	24.9000	24.5000	24.8000	-4.615%	6	620	-39.113%
2026-05-20	26.7500	26.7500	26.0000	26.0000	-5.626%	8	620	-41.923%
2026-05-19	29.1500	31.5000	27.5500	27.5500	-5.715%	43	606	-45.191%
2026-05-18	28.9000	31.0000	28.8000	29.2200	+8.102%	80	606	-48.323%
2026-05-15	28.2500	28.5000	27.0300	27.0300	+10.327%	35	606	-44.136%
2026-05-14	25.1000	25.2500	24.5000	24.5000	-3.162%	11	596	-38.367%
2026-05-13	24.9000	26.2000	24.5000	25.3000	-7.664%	43	591	-40.316%
2026-05-12	25.8900	29.3500	25.6000	27.4000	+14.214%	93	591	-44.891%
2026-05-11	23.6000	25.3000	23.6000	23.9900	-3.266%	306	591	-37.057%
2026-05-08	25.5000	26.4000	24.5000	24.8000	-12.057%	160	434	-39.113%
2026-05-07	26.3000	28.6000	25.9000	28.2000	+10.806%	74	297	-46.454%
2026-05-06	26.5000	28.2000	25.4500	25.4500	-13.258%	115	253	-40.668%
2026-05-05	29.2000	30.4000	28.4000	29.3400	-8.313%	91	194	-48.534%
2026-05-04	30.6000	32.0000	30.4900	32.0000	+4.405%	92	141	-52.813%
2026-05-01	32.0300	33.0000	30.6500	30.6500	-5.108%	16	177	-50.734%
2026-04-30	33.6000	34.0100	32.1000	32.3000	-8.654%	102	177	-53.251%
2026-04-29	35.9900	35.9900	35.0000	35.3600	-6.947%	8	83	-57.296%
2026-04-28	38.9500	38.9500	37.0000	38.0000	+11.437%	24	76	-60.263%
2026-04-27	36.0000	36.0000	33.5000	34.1000	-0.872%	42	65	-55.718%
2026-04-24	31.4200	34.6000	31.4200	34.4000	-4.709%	27	28	-56.105%
2026-04-23	35.9000	36.1000	35.9000	36.1000	-25.674%	11	11	-58.172%
2026-04-14	48.5700	48.5700	48.5700	48.5700	0.000%	1	1	-68.911%