Dark

SOXL20270115P110
SOXL Jan 15 2027 110.00 Put (SOXL270115P00110000)
option OPRA

EOD

Oct 1, 2026

16.75-7.356%(-1.33)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.3000	17.5300	15.3000	16.7500	-7.356%	17	1,077	0.000%
2026-09-30	18.0800	18.0800	18.0800	18.0800	+2.436%	5	1,069	-7.356%
2026-09-29	17.5000	17.7000	17.3000	17.6500	-11.926%	170	1,074	-5.099%
2026-09-28	18.0000	20.0400	18.0000	20.0400	+7.742%	3	963	-16.417%
2026-09-25	18.6500	18.6500	17.4000	18.6000	-1.064%	18	961	-9.946%
2026-09-24	20.0000	20.3500	18.6500	18.8000	-1.571%	10	966	-10.904%
2026-09-23	19.4100	19.5000	18.1000	19.1000	+5.525%	40	974	-12.304%
2026-09-22	19.0000	19.3500	17.6500	18.1000	-4.737%	64	967	-7.459%
2026-09-21	21.3500	21.3500	19.0000	19.0000	-23.449%	27	948	-11.842%
2026-09-18	25.1700	25.1700	24.3100	24.8200	-4.244%	22	943	-32.514%
2026-09-17	26.3400	26.5000	25.5000	25.9200	-15.981%	22	953	-35.378%
2026-09-16	28.7000	30.9900	28.3000	30.8500	-0.484%	32	945	-45.705%
2026-09-15	29.3500	31.1100	29.3500	31.0000	+1.673%	431	1,036	-45.968%
2026-09-14	32.5000	32.5000	30.4900	30.4900	+25.732%	22	836	-45.064%
2026-09-11	24.9100	25.0000	24.1000	24.2500	-9.918%	20	829	-30.928%
2026-09-10	28.0000	28.0000	26.9200	26.9200	+7.038%	70	857	-37.779%
2026-09-09	26.0000	26.2500	25.1500	25.1500	-1.719%	5	865	-33.400%
2026-09-08	24.8300	25.8400	24.8300	25.5900	-6.844%	6	866	-34.545%
2026-09-04	28.0000	28.0000	26.7800	27.4700	-7.973%	15	871	-39.024%
2026-09-03	32.2300	32.9000	29.8500	29.8500	-2.705%	30	871	-43.886%
2026-09-02	32.3900	32.3900	30.6800	30.6800	+0.590%	13	855	-45.404%
2026-09-01	30.4000	32.0300	30.4000	30.5000	+1.329%	70	889	-45.082%
2026-08-31	30.1000	30.1000	30.1000	30.1000	-2.304%	10	840	-44.352%
2026-08-28	28.5000	31.5000	28.5000	30.8100	+5.154%	32	850	-45.635%
2026-08-27	28.7500	29.3000	28.7500	29.3000	-5.484%	3	835	-42.833%
2026-08-26	31.0000	31.0000	31.0000	31.0000	-3.727%	1	835	-45.968%
2026-08-25	30.7600	32.2000	30.7600	32.2000	-1.829%	2	906	-47.981%
2026-08-24	32.4000	35.0900	32.4000	32.8000	+4.061%	169	906	-48.933%
2026-08-21	31.5000	31.5200	31.1000	31.5200	+1.514%	10	751	-46.859%
2026-08-20	31.7000	31.7000	31.0500	31.0500	-1.178%	6	746	-46.055%
2026-08-19	31.6000	32.0300	30.8500	31.4200	+6.871%	33	746	-46.690%
2026-08-18	30.3000	30.7000	29.4000	29.4000	+25.266%	124	734	-43.027%
2026-08-17	24.8200	24.9000	23.4700	23.4700	-12.556%	16	684	-28.632%
2026-08-14	27.4700	27.5500	26.8400	26.8400	-2.400%	14	682	-37.593%
2026-08-13	28.4700	28.4700	26.4500	27.5000	-5.336%	21	687	-39.091%
2026-08-12	29.8000	30.0000	29.0500	29.0500	-11.298%	21	690	-42.341%
2026-08-11	34.0000	34.0000	32.2500	32.7500	-3.676%	8	680	-48.855%
2026-08-10	34.5000	34.5400	33.7000	34.0000	-5.529%	9	679	-50.735%
2026-08-07	36.9500	36.9500	35.9900	35.9900	-5.908%	5	680	-53.459%
2026-08-06	40.5000	40.5500	38.1000	38.2500	-1.646%	153	695	-56.209%
2026-08-05	38.8800	39.0600	38.0500	38.8900	+0.439%	227	676	-56.930%
2026-08-04	39.4500	39.6000	38.7200	38.7200	-8.894%	218	626	-56.741%
2026-08-03	43.2000	43.6000	42.5000	42.5000	-0.305%	204	525	-60.588%
2026-07-31	39.6500	43.1400	39.6500	42.6300	-3.333%	260	422	-60.708%
2026-07-30	47.9800	48.0000	43.7700	44.1000	-16.080%	56	368	-62.018%
2026-07-29	50.0000	52.5500	49.4500	52.5500	+8.574%	93	342	-68.126%
2026-07-28	47.7300	48.9900	47.1000	48.4000	+9.751%	23	271	-65.393%
2026-07-27	41.3000	46.0100	41.1500	44.1000	+4.305%	46	263	-62.018%
2026-07-24	42.2800	42.2800	42.2800	42.2800	+7.692%	15	248	-60.383%
2026-07-23	38.4400	39.2600	38.4400	39.2600	+3.180%	3	241	-57.336%
2026-07-22	38.2000	38.7400	37.6000	38.0500	-1.117%	72	239	-55.979%
2026-07-21	38.6600	38.6600	38.1500	38.4800	-13.838%	5	213	-56.471%
2026-07-17	43.9500	45.9000	43.8000	44.6600	+6.257%	18	211	-62.494%
2026-07-16	38.8000	42.0800	38.8000	42.0300	+16.945%	13	202	-60.148%
2026-07-14	34.2400	36.5000	34.2400	35.9400	-2.469%	24	191	-53.395%
2026-07-13	36.8500	36.8500	36.8500	36.8500	-2.332%	1	172	-54.545%
2026-07-08	37.7300	37.7300	37.7300	37.7300	+0.080%	1	172	-55.606%
2026-07-07	36.7000	39.1900	36.7000	37.7000	+20.833%	28	173	-55.570%
2026-07-06	31.2000	31.2000	31.2000	31.2000	-11.364%	1	174	-46.314%
2026-07-02	30.3100	36.0000	30.3100	35.2000	+19.241%	44	191	-52.415%
2026-07-01	28.0000	30.2500	26.5000	29.5200	+15.765%	18	191	-43.259%
2026-06-30	26.0000	26.3400	25.3700	25.5000	-15.423%	10	188	-34.314%
2026-06-29	30.1500	30.1500	30.1500	30.1500	-2.585%	2	181	-44.444%
2026-06-26	30.9500	30.9500	30.9500	30.9500	-1.590%	1	179	-45.880%
2026-06-24	31.7500	31.7500	31.4400	31.4500	+4.174%	11	179	-46.741%
2026-06-23	30.1000	30.1900	29.4600	30.1900	+22.326%	4	168	-44.518%
2026-06-22	25.0700	25.0700	24.2700	24.6800	-14.897%	11	165	-32.131%
2026-06-16	28.5000	29.0000	28.5000	29.0000	-4.164%	2	154	-42.241%
2026-06-12	31.7000	31.7000	30.0000	30.2600	-5.378%	5	155	-44.646%
2026-06-11	34.0000	34.0000	31.9800	31.9800	-10.670%	21	155	-47.624%
2026-06-09	29.2100	38.0300	29.2100	35.8000	+19.692%	5	155	-53.212%
2026-06-08	29.9100	29.9100	29.9100	29.9100	-8.392%	1	154	-43.999%
2026-06-05	30.0000	32.6500	30.0000	32.6500	+19.817%	5	153	-48.698%
2026-06-04	26.9000	28.0000	26.2300	27.2500	+9.879%	4	152	-38.532%
2026-06-03	24.7500	24.8000	24.7400	24.8000	-2.745%	5	154	-32.460%
2026-06-02	25.9000	25.9000	25.5000	25.5000	-6.593%	2	155	-34.314%
2026-06-01	27.6000	27.6000	27.3000	27.3000	+1.487%	2	154	-38.645%
2026-05-29	26.0000	26.9000	26.0000	26.9000	+2.476%	2	154	-37.732%
2026-05-28	26.5000	26.5000	26.2500	26.2500	-3.244%	2	155	-36.190%
2026-05-27	27.0000	27.3300	26.8000	27.1300	+3.038%	9	154	-38.260%
2026-05-26	25.9000	26.6900	25.5000	26.3300	-11.436%	15	154	-36.384%
2026-05-21	30.5000	30.5000	29.7300	29.7300	-3.317%	6	156	-43.660%
2026-05-20	31.0000	31.0100	30.7500	30.7500	-16.554%	4	156	-45.528%
2026-05-19	36.6000	36.8500	36.6000	36.8500	+6.165%	21	153	-54.545%
2026-05-18	34.3000	34.7100	34.3000	34.7100	+5.759%	21	153	-51.743%
2026-05-15	33.3200	33.4500	32.8200	32.8200	+13.958%	7	153	-48.964%
2026-05-14	28.8000	28.8000	28.8000	28.8000	-3.775%	1	148	-41.840%
2026-05-13	30.4000	30.4000	29.9300	29.9300	-5.285%	3	149	-44.036%
2026-05-12	31.8100	32.0000	31.4900	31.6000	+9.722%	12	149	-46.994%
2026-05-11	28.4700	28.8000	28.4700	28.8000	-1.437%	10	149	-41.840%
2026-05-08	29.6800	29.6800	29.1000	29.2200	-8.688%	66	150	-42.676%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+9.103%	5	150	-47.656%
2026-05-06	30.4700	30.4700	29.3300	29.3300	-9.754%	70	150	-42.891%
2026-05-05	32.9000	32.9000	31.7500	32.5000	-3.274%	53	82	-48.462%
2026-05-04	33.6000	33.6000	33.6000	33.6000	-1.898%	1	55	-50.149%
2026-05-01	35.2000	35.2000	34.2500	34.2500	-3.112%	8	56	-51.095%
2026-04-30	35.3500	35.3500	35.3500	35.3500	-6.506%	1	56	-52.617%
2026-04-29	37.8100	37.8100	37.8100	37.8100	-4.952%	10	56	-55.700%
2026-04-28	38.4500	41.0000	38.4500	39.7800	+7.805%	19	51	-57.893%
2026-04-27	36.9000	36.9000	36.9000	36.9000	+3.332%	1	43	-54.607%
2026-04-24	34.7000	36.1600	34.7000	35.7100	-7.702%	30	42	-53.094%
2026-04-23	38.2500	39.4500	37.2600	38.6900	-3.227%	168	23	-56.707%
2026-04-22	40.3000	40.3200	39.9800	39.9800	-2.843%	9	15	-58.104%
2026-04-21	40.9500	41.1500	40.9500	41.1500	-1.977%	2	7	-59.295%
2026-04-20	42.7000	42.7000	41.8800	41.9800	-11.059%	12	7	-60.100%
2026-04-14	47.0000	47.2000	47.0000	47.2000	-3.673%	2	2	-64.513%
2026-04-13	50.4500	50.4500	49.0000	49.0000	0.000%	2	0	-65.816%