Dark

SOXX20270115P450
SOXX Jan 15 2027 450.00 Put (SOXX270115P00450000)
option OPRA

EOD

Aug 19, 2026

27.20+4.615%(+1.20)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	27.3000	27.7000	26.8000	27.2000	+4.615%	75	1,105	0.000%
2026-08-18	24.0000	26.9000	24.0000	26.0000	+31.980%	134	1,105	+4.615%
2026-08-17	19.2000	20.0500	19.2000	19.7000	-13.596%	83	1,090	+38.071%
2026-08-14	22.8000	23.5000	22.7400	22.8000	+1.786%	8	1,094	+19.298%
2026-08-13	23.1000	23.1000	21.7000	22.4000	-6.667%	38	1,099	+21.429%
2026-08-12	25.2000	25.2000	24.0000	24.0000	-18.644%	26	1,103	+13.333%
2026-08-11	29.4700	29.6800	29.4700	29.5000	-4.839%	3	1,104	-7.797%
2026-08-10	30.8400	31.7000	30.8300	31.0000	+0.324%	4	1,104	-12.258%
2026-08-07	33.0500	35.3800	30.9000	30.9000	-12.216%	74	1,105	-11.974%
2026-08-06	38.1000	38.1000	34.1000	35.2000	-3.562%	30	1,115	-22.727%
2026-08-05	37.3500	37.3500	36.5000	36.5000	-0.545%	16	1,134	-25.479%
2026-08-04	37.8300	38.0000	36.5000	36.7000	-16.286%	23	1,170	-25.886%
2026-08-03	47.0000	47.0000	43.2000	43.8400	+6.927%	40	1,168	-37.956%
2026-07-31	39.0000	41.0000	39.0000	41.0000	-10.343%	4	1,166	-33.659%
2026-07-30	49.6200	50.0000	45.7300	45.7300	-25.033%	27	1,163	-40.520%
2026-07-29	51.0700	61.0000	51.0700	61.0000	+11.763%	412	1,551	-55.410%
2026-07-28	54.0000	55.3000	54.0000	54.5800	+21.154%	20	1,157	-50.165%
2026-07-27	45.0500	45.0500	45.0500	45.0500	+0.334%	1	1,154	-39.623%
2026-07-24	43.6000	44.9000	43.6000	44.9000	+8.454%	2	1,153	-39.421%
2026-07-23	41.6200	41.6200	41.0000	41.4000	+4.810%	3	1,155	-34.300%
2026-07-22	40.0000	40.5000	38.3000	39.5000	-2.469%	80	1,158	-31.139%
2026-07-21	41.2000	41.2000	40.5000	40.5000	-13.276%	4	1,245	-32.840%
2026-07-20	44.9000	46.7000	43.9000	46.7000	-0.744%	107	1,245	-41.756%
2026-07-17	51.6000	52.0000	46.3300	47.0500	+4.556%	16	1,194	-42.189%
2026-07-16	43.2000	45.3000	43.1800	45.0000	+4.651%	22	1,208	-39.556%
2026-07-15	41.9000	43.0000	41.9000	43.0000	+16.216%	7	1,218	-36.744%
2026-07-14	37.0000	37.5000	36.8000	37.0000	-5.128%	95	1,225	-26.486%
2026-07-13	39.0000	39.0000	39.0000	39.0000	+9.244%	10	1,281	-30.256%
2026-07-10	35.6000	35.8500	35.3000	35.7000	-13.434%	25	1,272	-23.810%
2026-07-07	41.6700	43.8700	41.2400	41.2400	+17.829%	9	1,282	-34.045%
2026-07-06	35.0000	35.0000	35.0000	35.0000	-14.634%	5	1,284	-22.286%
2026-07-02	39.2500	41.0000	39.2500	41.0000	+26.543%	5	1,280	-33.659%
2026-07-01	32.0000	33.9700	32.0000	32.4000	+2.532%	24	1,280	-16.049%
2026-06-29	34.0000	34.0000	31.6000	31.6000	-9.430%	2	1,270	-13.924%
2026-06-26	33.9000	34.8900	33.9000	34.8900	+12.548%	7	1,270	-22.041%
2026-06-25	31.0000	31.0000	31.0000	31.0000	-8.257%	1	1,269	-12.258%
2026-06-23	34.7000	34.7000	33.3000	33.7900	+20.938%	94	1,269	-19.503%
2026-06-22	27.9400	27.9400	27.9400	27.9400	-5.926%	1	1,267	-2.649%
2026-06-18	29.8300	30.1000	29.6900	29.7000	-6.604%	11	1,249	-8.418%
2026-06-17	31.6100	31.9900	31.4300	31.8000	-3.724%	29	1,249	-14.465%
2026-06-16	30.3000	33.7000	30.3000	33.0300	+11.325%	111	1,249	-17.651%
2026-06-15	28.3000	29.6700	28.3000	29.6700	-13.750%	5	1,262	-8.325%
2026-06-12	36.0000	36.2500	34.4000	34.4000	-11.636%	7	1,262	-20.930%
2026-06-11	40.9000	41.0500	38.0000	38.9300	-12.517%	6	1,262	-30.131%
2026-06-10	42.0000	44.5000	40.9500	44.5000	-5.299%	8	1,259	-38.876%
2026-06-09	40.8600	48.0000	40.8000	46.9900	+29.807%	9	1,264	-42.115%
2026-06-08	36.7300	37.0000	35.3800	36.2000	-12.349%	5	1,269	-24.862%
2026-06-05	36.5600	41.3000	36.4200	41.3000	+35.410%	21	1,269	-34.140%
2026-06-04	33.7800	34.0500	30.5000	30.5000	+0.494%	42	1,268	-10.820%
2026-06-03	30.0000	30.3500	30.0000	30.3500	-0.979%	24	1,295	-10.379%
2026-06-02	31.4000	31.5000	30.0000	30.6500	-7.958%	28	1,280	-11.256%
2026-06-01	33.8000	34.5000	33.3000	33.3000	+0.909%	21	1,267	-18.318%
2026-05-29	31.1500	33.0000	31.1500	33.0000	+2.804%	17	1,282	-17.576%
2026-05-28	33.6200	33.6200	32.1000	32.1000	-6.223%	4	1,280	-15.265%
2026-05-27	35.4100	36.2000	34.2300	34.2300	+6.969%	7	1,278	-20.538%
2026-05-26	32.9000	32.9000	31.5000	32.0000	-13.138%	29	1,275	-15.000%
2026-05-22	36.5000	37.0700	35.3500	36.8400	-3.307%	25	1,268	-26.167%
2026-05-21	39.0000	39.7000	38.1000	38.1000	-6.846%	9	1,258	-28.609%
2026-05-20	42.0000	42.0000	40.5000	40.9000	-10.110%	8	1,258	-33.496%
2026-05-19	44.6000	50.0000	43.4000	45.5000	-1.408%	19	1,251	-40.220%
2026-05-18	44.8200	48.0000	44.5000	46.1500	+7.326%	187	1,251	-41.062%
2026-05-15	43.6000	43.7500	43.0000	43.0000	+5.392%	27	1,251	-36.744%
2026-05-14	39.9000	41.0000	39.5000	40.8000	+1.241%	293	1,229	-33.333%
2026-05-13	40.9000	40.9000	39.4400	40.3000	-3.704%	270	985	-32.506%
2026-05-12	41.0000	45.9000	39.4000	41.8500	+10.422%	170	985	-35.006%
2026-05-11	38.1300	39.0000	37.1000	37.9000	-2.821%	156	985	-28.232%
2026-05-08	41.6000	41.6000	38.9600	39.0000	-14.097%	538	627	-30.256%
2026-05-07	43.0000	45.8000	41.8000	45.4000	+10.732%	67	270	-40.088%
2026-05-06	43.0000	43.7500	41.0000	41.0000	-10.792%	85	234	-33.659%
2026-05-05	47.5000	47.5000	45.0000	45.9600	-6.108%	107	214	-40.818%
2026-05-04	49.3500	49.3500	48.9500	48.9500	-2.100%	2	157	-44.433%
2026-05-01	51.2000	51.2000	50.0000	50.0000	-2.344%	37	152	-45.600%
2026-04-30	54.5000	54.7000	51.0000	51.2000	-10.097%	40	152	-46.875%
2026-04-29	56.9000	56.9500	56.9000	56.9500	-4.606%	4	116	-52.239%
2026-04-28	61.3100	63.6000	57.2000	59.7000	+10.556%	11	116	-54.439%
2026-04-27	55.7000	56.0300	54.0000	54.0000	-0.552%	11	118	-49.630%
2026-04-24	51.4200	55.2000	51.4200	54.3000	-5.070%	58	112	-49.908%
2026-04-23	57.2000	57.2000	57.2000	57.2000	-8.039%	2	86	-52.448%
2026-04-22	61.9000	62.9000	61.9000	62.2000	-51.406%	33	84	-56.270%
2026-03-31	129.0000	129.0000	128.0000	128.0000	0.000%	70	70	-78.750%