Dark

SOXL20270115P105
SOXL Jan 15 2027 105.00 Put (SOXL270115P00105000)
option OPRA

EOD

Oct 1, 2026

15.25-3.481%(-0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.5000	15.5000	15.2500	15.2500	-3.481%	12	1,001	0.000%
2026-09-30	15.8000	15.8000	15.8000	15.8000	+1.282%	10	1,000	-3.481%
2026-09-29	15.5500	15.7500	15.5500	15.6000	-8.073%	122	990	-2.244%
2026-09-28	16.7500	16.9700	16.7000	16.9700	+7.405%	7	929	-10.136%
2026-09-25	15.5300	16.6000	15.5300	15.8000	-5.559%	19	927	-3.481%
2026-09-24	16.7300	16.7300	16.7300	16.7300	+0.783%	1	914	-8.846%
2026-09-23	15.8500	16.7000	15.8500	16.6000	+5.397%	4	913	-8.133%
2026-09-22	16.7300	16.7500	15.7500	15.7500	-10.256%	23	912	-3.175%
2026-09-21	18.5300	18.5500	17.5100	17.5500	-19.124%	31	932	-13.105%
2026-09-18	22.5000	22.5000	21.1500	21.7000	-8.785%	7	919	-29.724%
2026-09-17	23.8200	23.8200	23.0000	23.7900	-15.338%	16	923	-35.897%
2026-09-16	25.8000	28.1000	25.6000	28.1000	+3.006%	14	926	-45.730%
2026-09-15	26.3500	27.8000	26.3500	27.2800	-2.222%	48	930	-44.098%
2026-09-14	30.4900	30.4900	26.7000	27.9000	+28.276%	35	912	-45.341%
2026-09-11	23.0000	23.0000	21.7500	21.7500	-9.375%	6	894	-29.885%
2026-09-10	25.0000	25.4000	24.0000	24.0000	+7.143%	17	898	-36.458%
2026-09-09	22.9300	23.0100	22.4000	22.4000	-2.566%	20	890	-31.920%
2026-09-08	22.1000	23.0000	22.1000	22.9900	-5.391%	47	900	-33.667%
2026-09-04	24.1200	24.3000	24.1200	24.3000	-9.766%	13	927	-37.243%
2026-09-03	27.9800	29.0200	26.9000	26.9300	-1.930%	17	927	-43.372%
2026-09-02	29.0000	29.1700	27.4000	27.4600	+0.219%	8	919	-44.465%
2026-09-01	29.0000	29.5200	27.4000	27.4000	+5.344%	10	919	-44.343%
2026-08-31	27.0000	27.0000	26.0100	26.0100	-7.668%	18	917	-41.369%
2026-08-28	25.9000	28.3300	25.9000	28.1700	+7.683%	12	907	-45.864%
2026-08-27	27.0000	27.0000	26.1600	26.1600	-6.571%	3	900	-41.705%
2026-08-25	28.5500	28.5500	28.0000	28.0000	-8.287%	17	946	-45.536%
2026-08-24	31.7500	31.7500	30.2000	30.5300	+9.860%	45	946	-50.049%
2026-08-21	26.9500	27.7900	26.9500	27.7900	+0.144%	10	910	-45.124%
2026-08-20	28.1000	28.1000	27.7500	27.7500	-2.802%	21	910	-45.045%
2026-08-19	27.2000	29.1000	27.2000	28.5500	+1.964%	6	891	-46.585%
2026-08-18	25.4900	28.5000	25.4900	28.0000	+28.617%	170	920	-45.536%
2026-08-17	21.7600	21.8000	20.9000	21.7700	-11.143%	6	921	-29.949%
2026-08-14	25.0200	25.3700	24.4200	24.5000	-0.528%	37	921	-37.755%
2026-08-13	25.2000	25.2000	24.1000	24.6300	-8.439%	28	890	-38.084%
2026-08-12	27.0000	27.0000	26.9000	26.9000	-10.631%	2	898	-43.309%
2026-08-11	30.1200	30.1200	30.1000	30.1000	-5.346%	20	900	-49.336%
2026-08-10	31.8600	31.9000	31.8000	31.8000	-2.304%	15	880	-52.044%
2026-08-07	33.2000	33.3000	32.5500	32.5500	-15.455%	45	872	-53.149%
2026-08-06	38.5000	38.5000	38.5000	38.5000	+8.237%	1	850	-60.390%
2026-08-05	35.9500	36.1800	35.5000	35.5700	-0.224%	228	850	-57.127%
2026-08-04	36.5000	36.5000	35.6500	35.6500	-9.056%	219	848	-57.223%
2026-08-03	40.0700	40.1400	39.2000	39.2000	+2.350%	5	747	-61.097%
2026-07-31	39.6000	39.6500	38.3000	38.3000	-7.197%	467	746	-60.183%
2026-07-30	44.5700	44.8000	41.0000	41.2700	-14.784%	111	281	-63.048%
2026-07-29	45.9300	49.0000	45.9300	48.4300	+10.951%	15	238	-68.511%
2026-07-28	44.6500	46.0600	43.6200	43.6500	+7.778%	28	224	-65.063%
2026-07-27	40.3500	42.5000	40.3500	40.5000	+3.581%	6	214	-62.346%
2026-07-24	38.4500	39.1000	37.7700	39.1000	+8.611%	22	213	-60.997%
2026-07-23	36.4000	36.4000	36.0000	36.0000	+3.300%	12	207	-57.639%
2026-07-22	34.7000	34.8500	34.7000	34.8500	-2.244%	8	205	-56.241%
2026-07-21	35.5400	36.1500	35.5400	35.6500	-9.056%	25	205	-57.223%
2026-07-20	37.7400	39.2000	37.7400	39.2000	-4.390%	23	211	-61.097%
2026-07-17	39.8700	41.0000	39.8700	41.0000	+14.334%	21	188	-62.805%
2026-07-15	35.8600	35.8600	35.8600	35.8600	+8.175%	1	172	-57.474%
2026-07-14	33.8700	33.8700	33.1000	33.1500	-5.609%	8	171	-53.997%
2026-07-13	33.9900	35.2400	33.9900	35.1200	+7.073%	9	172	-56.577%
2026-07-10	32.8000	32.8000	32.8000	32.8000	-1.796%	1	167	-53.506%
2026-07-09	30.7300	33.4000	30.7300	33.4000	-3.691%	6	167	-54.341%
2026-07-08	34.6800	34.6800	34.6800	34.6800	+1.285%	1	168	-56.027%
2026-07-07	34.4800	34.4800	34.2400	34.2400	+6.171%	5	169	-55.461%
2026-07-02	32.2500	32.2500	32.2500	32.2500	+19.224%	1	165	-52.713%
2026-07-01	26.9800	27.0500	26.9800	27.0500	+12.944%	3	165	-43.623%
2026-06-30	23.7000	23.9500	23.7000	23.9500	-18.814%	40	165	-36.326%
2026-06-29	28.8000	29.5000	28.8000	29.5000	+1.724%	7	172	-48.305%
2026-06-26	28.9000	29.0000	28.6400	29.0000	+1.116%	5	174	-47.414%
2026-06-24	28.6800	28.6800	28.6800	28.6800	+10.096%	1	174	-46.827%
2026-06-23	26.4100	26.4100	26.0500	26.0500	+13.261%	2	174	-41.459%
2026-06-22	22.9500	23.0000	22.9500	23.0000	-4.167%	3	173	-33.696%
2026-06-18	24.0000	24.0000	24.0000	24.0000	-7.692%	1	173	-36.458%
2026-06-17	26.0000	26.0000	26.0000	26.0000	-1.403%	1	173	-41.346%
2026-06-16	24.2000	26.3700	24.2000	26.3700	+5.649%	3	173	-42.169%
2026-06-15	25.0100	25.0100	24.8500	24.9600	-17.488%	5	169	-38.902%
2026-06-11	30.2500	30.2500	30.2500	30.2500	-8.333%	1	169	-49.587%
2026-06-10	32.2500	33.0000	32.2500	33.0000	-0.990%	2	169	-53.788%
2026-06-09	34.0500	34.0500	33.3300	33.3300	+17.153%	2	169	-54.245%
2026-06-08	28.4500	28.4500	28.4500	28.4500	+5.370%	1	167	-46.397%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+9.980%	10	167	-43.519%
2026-06-04	24.4500	24.5500	24.4500	24.5500	+8.055%	2	168	-37.882%
2026-06-03	22.0000	22.8000	22.0000	22.7200	-4.977%	63	166	-32.879%
2026-06-02	23.9100	23.9100	23.9100	23.9100	-0.994%	1	105	-36.219%
2026-05-28	24.1500	24.1500	24.1500	24.1500	-1.629%	5	105	-36.853%
2026-05-27	24.5500	24.5500	24.5500	24.5500	+2.292%	2	103	-37.882%
2026-05-26	23.5900	24.6500	23.5900	24.0000	-7.692%	15	103	-36.458%
2026-05-22	24.9500	26.0000	24.9500	26.0000	-9.313%	13	94	-41.346%
2026-05-20	28.6700	28.6700	28.6700	28.6700	-5.722%	1	89	-46.809%
2026-05-19	30.4100	30.4100	30.4100	30.4100	-5.265%	1	96	-49.852%
2026-05-18	31.8000	32.1100	31.7800	32.1000	+8.814%	6	96	-52.492%
2026-05-15	31.0000	31.0000	29.5000	29.5000	+7.704%	6	96	-48.305%
2026-05-14	27.7600	27.7600	27.3900	27.3900	-1.119%	2	93	-44.323%
2026-05-13	27.8700	27.8700	27.7000	27.7000	+4.607%	2	93	-44.946%
2026-05-11	26.4700	26.4800	26.4700	26.4800	-2.071%	2	93	-42.409%
2026-05-08	27.1000	27.1000	26.6200	27.0400	-4.822%	5	94	-43.602%
2026-05-07	27.8400	28.4100	27.5500	28.4100	+4.834%	3	94	-46.322%
2026-05-06	28.5000	28.5000	27.1000	27.1000	-9.395%	3	122	-43.727%
2026-05-05	30.0800	30.0800	29.3200	29.9100	-1.967%	70	130	-49.014%
2026-05-04	30.5100	30.5100	30.5100	30.5100	-2.834%	10	118	-50.016%
2026-05-01	32.0000	32.0000	31.4000	31.4000	-4.992%	2	107	-51.433%
2026-04-30	33.5000	33.5500	33.0500	33.0500	-6.901%	5	107	-53.858%
2026-04-29	35.5000	35.5000	35.5000	35.5000	-3.664%	1	106	-57.042%
2026-04-28	37.8000	37.8000	36.8200	36.8500	+11.701%	13	107	-58.616%
2026-04-27	32.9900	32.9900	32.9900	32.9900	-0.633%	1	105	-53.774%
2026-04-24	33.8500	33.8500	33.2000	33.2000	-9.041%	4	105	-54.066%
2026-04-23	35.0000	36.5000	35.0000	36.5000	-1.084%	24	123	-58.219%
2026-04-22	37.1000	38.0000	36.9000	36.9000	-6.700%	79	103	-58.672%
2026-04-20	39.6000	39.6000	39.5500	39.5500	-0.927%	2	96	-61.441%
2026-04-17	40.0000	40.0000	39.9200	39.9200	-8.145%	11	96	-61.799%
2026-04-15	43.4600	43.4600	43.4600	43.4600	+0.023%	1	87	-64.910%
2026-04-14	43.4000	43.4500	43.4000	43.4500	-5.482%	2	87	-64.902%
2026-04-10	46.2500	46.2500	45.7400	45.9700	-7.131%	45	86	-66.826%
2026-04-09	49.1500	49.5500	49.1500	49.5000	-17.016%	26	42	-69.192%
2026-04-02	59.6500	59.6500	59.6500	59.6500	+2.001%	3	31	-74.434%
2026-04-01	59.5200	59.6700	58.2500	58.4800	-12.126%	29	31	-73.923%
2026-03-30	66.2000	66.5500	66.2000	66.5500	+18.522%	6	6	-77.085%
2026-03-25	56.1000	56.1500	56.1000	56.1500	-3.886%	2	6	-72.841%
2026-03-16	58.5000	58.5500	58.4200	58.4200	+1.283%	4	6	-73.896%
2026-03-11	57.6800	57.6800	57.6800	57.6800	+8.830%	1	5	-73.561%
2026-02-26	53.0000	53.0000	53.0000	53.0000	+2.218%	2	4	-71.226%
2026-02-24	52.7500	52.7500	51.5000	51.8500	-3.803%	5	4	-70.588%
2026-02-23	54.3500	54.4500	53.9000	53.9000	-2.000%	3	2	-71.707%
2026-02-13	54.8100	55.0000	54.8100	55.0000	+0.182%	2	1	-72.273%
2026-02-03	54.6000	54.9000	54.6000	54.9000	0.000%	2	1	-72.222%