Dark

SOXL20270115P115
SOXL Jan 15 2027 115.00 Put (SOXL270115P00115000)
option OPRA

EOD

Oct 1, 2026

18.00-8.999%(-1.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.3300	19.8700	18.0000	18.0000	-8.999%	5	2,058	0.000%
2026-09-29	19.6500	19.9000	19.5500	19.7800	-7.267%	99	2,058	-8.999%
2026-09-28	21.0000	21.3300	21.0000	21.3300	+8.000%	4	2,010	-15.612%
2026-09-25	19.8500	20.2500	19.7500	19.7500	-7.103%	8	2,010	-8.861%
2026-09-24	22.2500	22.3000	21.2600	21.2600	-2.028%	57	2,010	-15.334%
2026-09-23	20.3500	22.4000	20.3500	21.7000	+2.600%	1,725	2,005	-17.051%
2026-09-22	21.1500	21.1500	21.1500	21.1500	-3.381%	2	627	-14.894%
2026-09-21	22.9500	23.6500	21.7000	21.8900	-18.926%	51	627	-17.771%
2026-09-18	27.6300	27.8000	27.0000	27.0000	-6.087%	17	617	-33.333%
2026-09-17	30.0000	30.0000	28.7500	28.7500	-14.562%	19	615	-37.391%
2026-09-16	33.6500	33.6500	33.6500	33.6500	-1.464%	1	596	-46.508%
2026-09-15	33.8500	34.1500	33.8500	34.1500	-5.033%	38	596	-47.291%
2026-09-14	35.9600	35.9600	35.9600	35.9600	+30.764%	1	594	-49.944%
2026-09-11	27.7000	27.7000	27.2200	27.5000	-9.241%	9	594	-34.545%
2026-09-10	30.0000	30.3000	30.0000	30.3000	+6.316%	3	598	-40.594%
2026-09-09	28.6100	28.7200	28.0000	28.5000	-0.384%	12	596	-36.842%
2026-09-08	27.4800	29.4000	27.4800	28.6100	-6.197%	24	596	-37.085%
2026-09-04	29.7100	30.5000	29.5000	30.5000	-8.573%	11	574	-40.984%
2026-09-03	35.4500	35.5000	33.3000	33.3600	-0.120%	21	574	-46.043%
2026-09-02	33.4000	33.4000	33.4000	33.4000	-2.766%	1	570	-46.108%
2026-09-01	35.5500	35.5500	34.3500	34.3500	+3.153%	4	571	-47.598%
2026-08-31	33.3000	33.4000	33.3000	33.3000	-2.632%	74	574	-45.946%
2026-08-28	32.2500	34.9800	32.2000	34.2000	+10.680%	19	537	-47.368%
2026-08-27	31.3900	32.4000	30.9000	30.9000	-10.331%	8	529	-41.748%
2026-08-25	34.3500	34.7800	34.3500	34.4600	-5.589%	3	550	-47.766%
2026-08-24	37.5000	37.5500	35.8300	36.5000	+4.286%	53	550	-50.685%
2026-08-21	35.0000	35.0000	34.0500	35.0000	+3.489%	85	543	-48.571%
2026-08-20	34.5000	34.5000	33.8200	33.8200	-4.463%	3	501	-46.777%
2026-08-19	34.6000	35.4000	34.3600	35.4000	+6.594%	4	501	-49.153%
2026-08-18	33.7000	33.7000	32.9900	33.2100	+8.885%	6	502	-45.799%
2026-08-14	29.5000	30.5000	29.5000	30.5000	+3.741%	12	501	-40.984%
2026-08-13	30.2500	30.2500	29.4000	29.4000	-7.692%	203	558	-38.776%
2026-08-12	31.8500	31.8500	31.8500	31.8500	-13.709%	1	600	-43.485%
2026-08-11	36.9100	36.9100	36.9100	36.9100	-1.442%	1	600	-51.233%
2026-08-10	37.7100	37.7500	37.4500	37.4500	-1.835%	3	600	-51.936%
2026-08-07	39.1500	39.1500	37.5500	38.1500	-6.610%	17	600	-52.818%
2026-08-06	44.2000	44.2000	40.6000	40.8500	-2.319%	16	611	-55.936%
2026-08-05	41.9000	42.4900	41.3500	41.8200	-0.096%	249	612	-56.958%
2026-08-04	41.8500	42.8600	41.8500	41.8600	-9.040%	330	491	-57.000%
2026-08-03	49.2000	49.8800	45.7500	46.0200	+0.480%	161	353	-60.887%
2026-07-31	45.1900	46.2000	44.9000	45.8000	-2.966%	9	251	-60.699%
2026-07-30	50.0100	50.0100	47.0000	47.2000	-12.104%	154	251	-61.864%
2026-07-29	51.2000	53.7000	51.2000	53.7000	+6.337%	32	174	-66.480%
2026-07-28	51.9800	51.9800	50.5000	50.5000	+2.851%	2	143	-64.356%
2026-07-27	48.3300	49.1000	48.3300	49.1000	+12.718%	11	143	-63.340%
2026-07-24	43.9000	43.9500	43.5600	43.5600	+8.143%	3	132	-58.678%
2026-07-22	40.4500	40.7000	40.2800	40.2800	-2.162%	5	130	-55.313%
2026-07-21	41.3000	41.3500	41.1700	41.1700	-8.633%	9	129	-56.279%
2026-07-20	43.9000	45.2100	43.9000	45.0600	-6.125%	5	125	-60.053%
2026-07-17	50.5700	50.5700	47.8000	48.0000	+6.667%	6	123	-62.500%
2026-07-16	44.0000	45.0000	44.0000	45.0000	+10.294%	17	120	-60.000%
2026-07-13	40.8000	40.8000	40.8000	40.8000	+9.825%	15	119	-55.882%
2026-07-10	37.0400	37.1500	37.0400	37.1500	+0.678%	12	104	-51.548%
2026-07-09	36.9000	36.9000	36.9000	36.9000	-7.611%	1	98	-51.220%
2026-07-08	40.6800	40.7000	39.9400	39.9400	-1.383%	34	98	-54.932%
2026-07-07	40.2600	40.5700	40.2500	40.5000	+16.480%	36	116	-55.556%
2026-07-06	34.1500	34.8000	34.1000	34.7700	-8.040%	8	97	-48.231%
2026-07-02	33.8300	37.8100	33.8300	37.8100	+21.147%	11	101	-52.394%
2026-07-01	31.2100	31.2100	31.2100	31.2100	+8.557%	9	101	-42.326%
2026-06-30	28.7500	28.7500	28.7500	28.7500	-14.256%	1	92	-37.391%
2026-06-26	33.5300	33.5300	33.5300	33.5300	+19.409%	2	92	-46.317%
2026-06-18	28.0800	28.0800	28.0800	28.0800	-10.857%	1	92	-35.897%
2026-06-16	30.7500	31.5000	30.7500	31.5000	+8.621%	3	92	-42.857%
2026-06-15	29.0000	29.1200	28.9000	29.0000	-22.022%	24	92	-37.931%
2026-06-10	37.1900	37.1900	37.1900	37.1900	+1.060%	1	92	-51.600%
2026-06-09	40.7800	41.1500	36.8000	36.8000	+3.168%	8	98	-51.087%
2026-06-05	30.8500	35.6700	30.8500	35.6700	+22.493%	29	101	-49.537%
2026-06-04	30.3000	30.3000	28.5700	29.1200	+9.350%	4	95	-38.187%
2026-06-03	26.6300	26.6300	26.6300	26.6300	-7.599%	1	93	-32.407%
2026-05-29	29.4200	29.4200	28.8200	28.8200	+3.297%	2	94	-37.543%
2026-05-26	27.9000	27.9000	27.9000	27.9000	-17.941%	1	94	-35.484%
2026-05-20	34.5900	34.5900	34.0000	34.0000	-4.922%	4	96	-47.059%
2026-05-19	37.4000	37.4000	35.7600	35.7600	-3.664%	5	93	-49.664%
2026-05-18	36.1500	37.1200	36.1500	37.1200	+6.057%	3	93	-51.509%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+8.899%	5	93	-48.571%
2026-05-13	32.0000	32.1400	32.0000	32.1400	+2.259%	6	94	-43.995%
2026-05-11	30.9700	31.4300	30.9700	31.4300	-0.443%	3	94	-42.730%
2026-05-08	31.5700	31.5700	31.5700	31.5700	-9.020%	1	87	-42.984%
2026-05-07	34.7000	34.7000	34.7000	34.7000	+4.142%	1	89	-48.127%
2026-05-06	33.3500	33.3500	33.2500	33.3200	-4.527%	6	89	-45.978%
2026-05-05	35.7000	35.7000	34.6000	34.9000	-6.057%	37	93	-48.424%
2026-05-01	38.0200	38.1000	36.9700	37.1500	-2.237%	21	53	-51.548%
2026-04-30	38.0000	38.0000	38.0000	38.0000	-6.748%	1	53	-52.632%
2026-04-29	41.5000	41.5000	40.7500	40.7500	-8.427%	12	53	-55.828%
2026-04-28	44.5000	44.5000	44.5000	44.5000	+11.250%	1	46	-59.551%
2026-04-27	40.1900	40.1900	40.0000	40.0000	+3.066%	2	47	-55.000%
2026-04-24	37.4100	39.1600	37.4100	38.8100	-7.153%	33	46	-53.620%
2026-04-23	41.5000	42.5000	40.5000	41.8000	-4.128%	56	54	-56.938%
2026-04-22	43.6500	43.6500	43.6000	43.6000	-4.595%	2	19	-58.716%
2026-04-20	45.6600	45.7800	45.5800	45.7000	-1.381%	4	18	-60.613%
2026-04-17	47.0500	47.0500	46.3000	46.3400	-7.652%	4	17	-61.157%
2026-04-16	49.9200	50.4700	49.9200	50.1800	-0.614%	4	17	-64.129%
2026-04-15	50.0000	50.6100	50.0000	50.4900	+0.778%	12	15	-64.349%
2026-04-14	50.9000	51.1600	50.1000	50.1000	0.000%	26	0	-64.072%