Dark

SOXX20270115P500
SOXX Jan 15 2027 500.00 Put (SOXX270115P00500000)
option OPRA

EOD

Aug 19, 2026

45.80+3.855%(+1.70)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	43.1000	48.1500	43.1000	45.8000	+3.855%	131	2,842	0.000%
2026-08-18	40.7000	44.5400	40.5000	44.1000	+31.250%	22	2,836	+3.855%
2026-08-17	34.6000	34.8000	32.6900	33.6000	-13.156%	74	2,842	+36.310%
2026-08-14	38.0000	39.3000	38.0000	38.6900	-0.795%	5	2,853	+18.377%
2026-08-13	40.0000	40.0000	36.3400	39.0000	-4.412%	29	2,857	+17.436%
2026-08-12	41.0000	41.3500	40.1000	40.8000	-14.105%	115	2,864	+12.255%
2026-08-11	47.7500	47.7500	46.8000	47.5000	-6.753%	81	2,903	-3.579%
2026-08-10	48.9800	50.9400	48.9800	50.9400	+1.413%	43	2,895	-10.090%
2026-08-07	53.0000	53.0000	49.7300	50.2300	-9.658%	187	2,895	-8.819%
2026-08-06	59.9200	59.9200	55.6000	55.6000	+0.361%	8	2,754	-17.626%
2026-08-05	61.4000	61.4000	55.4000	55.4000	-0.180%	16	2,748	-17.329%
2026-08-04	59.2000	59.2000	55.1000	55.5000	-16.416%	12	2,744	-17.477%
2026-08-03	68.9000	68.9000	65.3000	66.4000	+2.154%	30	2,746	-31.024%
2026-07-31	61.2600	67.0000	61.2600	65.0000	-5.289%	107	2,741	-29.538%
2026-07-30	73.7000	76.0000	68.5000	68.6300	-23.660%	32	2,687	-33.265%
2026-07-29	83.6500	89.9000	81.6400	89.9000	+17.532%	35	2,690	-49.055%
2026-07-28	81.2000	81.2000	75.0000	76.4900	+9.271%	17	2,725	-40.123%
2026-07-27	68.9500	75.0000	68.9500	70.0000	+6.061%	69	2,726	-34.571%
2026-07-24	62.8000	66.0000	62.8000	66.0000	+10.924%	28	2,768	-30.606%
2026-07-23	59.1600	60.0000	58.0000	59.5000	+4.021%	53	2,802	-23.025%
2026-07-22	57.5000	57.5000	56.8300	57.2000	-2.555%	66	2,778	-19.930%
2026-07-21	60.1100	60.4700	58.7000	58.7000	-8.281%	12	2,789	-21.976%
2026-07-20	64.0000	67.2800	63.9000	64.0000	-5.882%	84	2,789	-28.438%
2026-07-17	74.0000	76.0000	66.6200	68.0000	+7.087%	52	2,817	-32.647%
2026-07-16	62.6000	63.5000	62.6000	63.5000	+5.657%	2	2,834	-27.874%
2026-07-15	55.3300	62.6000	55.3300	60.1000	+9.293%	20	2,846	-23.794%
2026-07-14	54.3900	54.9900	53.8400	54.9900	-7.812%	7	2,838	-16.712%
2026-07-13	60.0000	60.2000	59.6300	59.6500	+7.477%	17	2,835	-23.219%
2026-07-10	55.5000	55.5000	55.5000	55.5000	+6.424%	1	2,826	-17.477%
2026-07-09	50.9400	52.5900	50.9400	52.1500	-10.549%	660	2,827	-12.176%
2026-07-08	59.0000	60.4900	58.3000	58.3000	-4.269%	17	2,223	-21.441%
2026-07-07	60.9500	64.9000	60.0000	60.9000	+18.506%	87	2,230	-24.795%
2026-07-06	53.0000	53.0000	50.0000	51.3900	-10.314%	9	2,257	-10.878%
2026-07-02	48.2000	60.0000	48.2000	57.3000	+19.874%	168	2,153	-20.070%
2026-07-01	44.6000	49.5000	44.6000	47.8000	+17.445%	133	2,153	-4.184%
2026-06-30	43.0000	43.0000	40.1000	40.7000	-11.522%	67	2,070	+12.531%
2026-06-29	50.1300	51.8900	46.0000	46.0000	-8.911%	14	2,062	-0.435%
2026-06-26	50.1500	51.0000	49.3300	50.5000	+6.788%	20	2,061	-9.307%
2026-06-25	47.2800	47.2900	47.2800	47.2900	-7.275%	3	2,070	-3.151%
2026-06-24	48.6000	51.0000	48.6000	51.0000	+0.990%	11	2,067	-10.196%
2026-06-23	50.4000	50.5000	47.2100	50.5000	+26.566%	11	2,061	-9.307%
2026-06-22	40.4800	41.5000	39.9000	39.9000	-8.904%	47	2,064	+14.787%
2026-06-18	43.0000	43.8000	42.6000	43.8000	-6.848%	38	2,006	+4.566%
2026-06-17	47.0200	47.0200	47.0200	47.0200	-2.610%	1	2,006	-2.595%
2026-06-16	43.5200	48.6000	43.5200	48.2800	+7.624%	12	2,006	-5.137%
2026-06-15	43.9000	45.0000	43.9000	44.8600	-12.211%	45	1,993	+2.095%
2026-06-12	54.1000	54.1000	50.3800	51.1000	-6.324%	109	1,993	-10.372%
2026-06-11	60.4000	60.4000	52.4000	54.5500	-15.948%	21	1,993	-16.040%
2026-06-10	59.7500	64.9000	57.5000	64.9000	+9.259%	16	1,978	-29.430%
2026-06-09	51.0600	69.0100	51.0600	59.4000	+13.143%	18	1,985	-22.896%
2026-06-08	54.8800	54.8800	52.5000	52.5000	-13.793%	3	1,999	-12.762%
2026-06-05	52.0300	60.9000	52.0300	60.9000	+30.968%	20	1,999	-24.795%
2026-06-04	50.8300	50.8300	46.5000	46.5000	+5.442%	35	2,002	-1.505%
2026-06-03	42.8000	44.7000	42.8000	44.1000	-5.769%	17	1,979	+3.855%
2026-06-02	47.0000	47.0000	45.0000	46.8000	-7.510%	67	1,994	-2.137%
2026-06-01	51.0000	53.0000	49.0000	50.6000	+3.013%	93	2,021	-9.486%
2026-05-29	47.1600	50.3700	47.1600	49.1200	+2.333%	101	1,946	-6.759%
2026-05-28	54.0000	54.0000	47.7000	48.0000	-4.988%	22	1,941	-4.583%
2026-05-27	46.9100	51.3500	46.7100	50.5200	+2.329%	55	1,939	-9.343%
2026-05-26	49.8000	50.0000	47.5000	49.3700	-10.236%	61	1,942	-7.231%
2026-05-22	55.4000	55.5600	53.7500	55.0000	-5.221%	29	1,896	-16.727%
2026-05-21	58.5000	60.1700	57.3000	58.0300	-4.083%	194	1,889	-21.075%
2026-05-20	61.4500	62.5000	60.5000	60.5000	-10.503%	46	1,889	-24.298%
2026-05-19	72.0000	75.0000	66.0000	67.6000	-3.429%	10	1,784	-32.249%
2026-05-18	62.0400	70.6300	62.0400	70.0000	+7.692%	12	1,784	-34.571%
2026-05-15	64.2500	65.0400	62.9900	65.0000	+9.797%	48	1,784	-29.538%
2026-05-14	60.2000	60.2000	58.9500	59.2000	-0.169%	1,072	1,774	-22.635%
2026-05-13	59.0000	60.8000	58.5100	59.3000	-6.022%	341	709	-22.766%
2026-05-12	59.0000	69.1600	59.0000	63.1000	+9.739%	110	709	-27.417%
2026-05-11	56.7000	58.0000	56.5000	57.5000	-3.035%	257	709	-20.348%
2026-05-08	62.0000	62.0000	59.0000	59.3000	-11.493%	68	115	-22.766%
2026-05-07	64.3400	67.0000	63.5000	67.0000	+6.349%	31	48	-31.642%
2026-05-06	63.3000	64.8000	61.7000	63.0000	-8.563%	22	20	-27.302%
2026-05-05	70.5600	70.5600	68.9000	68.9000	-9.556%	2	6	-33.527%
2026-05-04	73.3000	77.6000	73.3000	76.1800	-6.927%	5	5	-39.879%
2026-04-30	81.8500	81.8500	81.8500	81.8500	-44.696%	1	1	-44.044%
2026-02-09	148.0000	148.0000	148.0000	148.0000	0.000%	88	88	-69.054%