Dark

SOXL20270115P120
SOXL Jan 15 2027 120.00 Put (SOXL270115P00120000)
option OPRA

EOD

Oct 1, 2026

20.52-8.800%(-1.98)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.5000	22.5000	20.5100	20.5200	-8.800%	195	1,079	0.000%
2026-09-30	21.8900	22.6800	21.8900	22.5000	+2.133%	17	1,026	-8.800%
2026-09-29	22.1000	22.1000	21.5000	22.0300	-7.242%	10	1,011	-6.854%
2026-09-28	23.0500	25.3100	23.0500	23.7500	+7.955%	48	1,012	-13.600%
2026-09-25	23.0000	23.6500	21.7900	22.0000	-6.701%	156	1,000	-6.727%
2026-09-24	24.9900	25.0000	23.5800	23.5800	-2.117%	8	1,014	-12.977%
2026-09-23	22.3500	24.2500	22.3500	24.0900	+9.005%	218	1,010	-14.819%
2026-09-22	24.0000	24.0000	21.8000	22.1000	-7.917%	24	891	-7.149%
2026-09-21	25.8000	26.5000	24.0000	24.0000	-15.789%	90	892	-14.500%
2026-09-18	30.8200	30.8500	28.5000	28.5000	-11.901%	15	849	-28.000%
2026-09-17	32.5000	32.5000	32.3500	32.3500	-12.568%	3	842	-36.569%
2026-09-16	34.5000	37.0000	34.5000	37.0000	-0.323%	4	841	-44.541%
2026-09-15	36.8000	37.1200	36.8000	37.1200	-1.538%	3	842	-44.720%
2026-09-14	37.4000	38.0700	36.5000	37.7000	+26.298%	47	841	-45.570%
2026-09-11	30.7900	31.0000	29.5700	29.8500	-11.319%	18	825	-31.256%
2026-09-10	34.3000	34.3000	33.6600	33.6600	+5.352%	4	821	-39.037%
2026-09-09	31.9500	31.9500	31.9500	31.9500	-1.389%	1	821	-35.775%
2026-09-08	30.3000	32.4000	30.3000	32.4000	-3.139%	20	823	-36.667%
2026-09-04	33.1700	33.7500	32.2000	33.4500	-8.104%	15	819	-38.655%
2026-09-03	40.0000	40.0000	36.4000	36.4000	-1.887%	8	819	-43.626%
2026-09-02	37.1500	37.1500	37.1000	37.1000	-1.592%	4	816	-44.690%
2026-09-01	38.2700	38.2700	37.6000	37.7000	+3.771%	3	818	-45.570%
2026-08-31	36.6000	36.6000	36.3300	36.3300	-1.943%	4	818	-43.518%
2026-08-28	36.6000	37.3800	35.6000	37.0500	+6.772%	11	815	-44.615%
2026-08-27	34.3800	35.7400	34.3800	34.7000	-5.809%	24	823	-40.865%
2026-08-26	37.2000	37.2000	36.8000	36.8400	-2.177%	4	807	-44.300%
2026-08-25	37.0900	37.6600	37.0900	37.6600	-4.779%	5	892	-45.512%
2026-08-24	40.0000	41.3400	39.5500	39.5500	+7.124%	114	893	-48.116%
2026-08-21	36.3200	37.5100	36.1200	36.9200	+0.326%	312	895	-44.420%
2026-08-20	36.9500	38.0900	36.5800	36.8000	-2.128%	86	686	-44.239%
2026-08-19	35.6000	38.0000	35.6000	37.6000	+4.300%	94	724	-45.426%
2026-08-18	33.5700	37.1500	33.4100	36.0500	+23.671%	101	841	-43.079%
2026-08-17	30.0000	30.0000	28.2500	29.1500	-11.667%	232	758	-29.605%
2026-08-14	32.0000	33.0000	32.0000	33.0000	+2.964%	2	752	-37.818%
2026-08-13	32.6500	32.6500	31.5000	32.0500	-6.451%	209	858	-35.975%
2026-08-12	33.6500	35.4000	33.6500	34.2600	-9.842%	14	859	-40.105%
2026-08-11	39.7000	40.1400	38.0000	38.0000	-4.282%	5	860	-46.000%
2026-08-10	39.0500	40.5000	39.0500	39.7000	-2.217%	14	858	-48.312%
2026-08-07	41.9000	42.2000	40.6000	40.6000	-8.455%	12	863	-49.458%
2026-08-06	46.2500	46.4200	44.1000	44.3500	-2.097%	70	860	-53.732%
2026-08-05	45.0300	45.9700	44.2000	45.3000	+1.798%	256	867	-54.702%
2026-08-04	45.4500	45.8500	44.5000	44.5000	-9.516%	166	757	-53.888%
2026-08-03	52.1400	52.1400	49.1800	49.1800	+2.780%	33	721	-58.276%
2026-07-31	49.0500	50.2500	47.8500	47.8500	-5.248%	214	713	-57.116%
2026-07-30	54.6700	54.6700	50.5000	50.5000	-13.646%	273	506	-59.366%
2026-07-29	58.3800	58.6500	58.3800	58.4800	+6.231%	8	423	-64.911%
2026-07-28	55.4000	56.3300	55.0500	55.0500	+8.217%	14	417	-62.725%
2026-07-27	47.7500	52.7300	47.4000	50.8700	+10.108%	221	417	-59.662%
2026-07-24	45.8500	48.2200	45.8500	46.2000	+2.054%	13	330	-55.584%
2026-07-23	43.7500	45.5000	43.7500	45.2700	+4.501%	9	336	-54.672%
2026-07-22	44.3000	44.5100	43.3200	43.3200	-1.635%	173	342	-52.632%
2026-07-21	44.7700	45.0000	44.0400	44.0400	-7.962%	8	317	-53.406%
2026-07-20	47.4000	48.2000	46.9000	47.8500	-3.489%	11	314	-57.116%
2026-07-17	53.2500	53.2500	48.6100	49.5800	+3.292%	37	317	-58.612%
2026-07-16	46.0000	48.3000	46.0000	48.0000	+7.623%	23	310	-57.250%
2026-07-15	44.6000	44.6000	44.6000	44.6000	+7.886%	1	295	-53.991%
2026-07-14	42.0800	42.0800	41.0000	41.3400	-6.471%	19	294	-50.363%
2026-07-13	42.0000	44.2000	42.0000	44.2000	+10.638%	13	298	-53.575%
2026-07-10	41.0500	41.2000	39.9500	39.9500	+0.377%	22	287	-48.636%
2026-07-09	39.8400	39.8600	39.3000	39.8000	-9.277%	121	285	-48.442%
2026-07-08	43.8700	43.8700	43.8700	43.8700	+2.620%	2	173	-53.225%
2026-07-07	43.2100	44.0000	42.7500	42.7500	+12.767%	8	171	-52.000%
2026-07-06	37.9100	37.9100	37.9100	37.9100	-7.197%	1	166	-45.872%
2026-07-02	34.9700	40.8500	34.9700	40.8500	+19.270%	17	164	-49.767%
2026-07-01	33.0000	34.2500	33.0000	34.2500	+13.787%	2	164	-40.088%
2026-06-30	32.0600	32.0600	29.6900	30.1000	-9.799%	17	171	-31.827%
2026-06-29	38.0000	38.0000	33.3700	33.3700	-6.918%	3	177	-38.508%
2026-06-26	34.8900	35.8500	34.8900	35.8500	-0.527%	2	177	-42.762%
2026-06-24	35.6000	36.5000	35.5000	36.0400	+8.489%	14	177	-43.063%
2026-06-23	33.2200	33.2200	33.2200	33.2200	+14.552%	1	164	-38.230%
2026-06-22	28.8300	29.4800	28.8300	29.0000	-6.300%	8	163	-29.241%
2026-06-18	31.0500	31.2700	30.9500	30.9500	-5.927%	5	162	-33.700%
2026-06-17	32.1800	32.9000	32.1800	32.9000	-0.394%	3	162	-37.629%
2026-06-16	30.9800	33.5000	30.9800	33.0300	+6.548%	8	162	-37.875%
2026-06-15	30.0000	31.0000	30.0000	31.0000	-10.894%	2	156	-33.806%
2026-06-12	36.6800	36.6800	34.0000	34.7900	-4.945%	3	156	-41.018%
2026-06-11	38.5000	38.5000	36.6000	36.6000	-8.271%	5	156	-43.934%
2026-06-10	39.7200	41.1500	39.7200	39.9000	-2.421%	7	159	-48.571%
2026-06-09	33.5400	43.5500	33.5400	40.8900	+17.365%	20	160	-49.817%
2026-06-08	34.4000	35.4000	34.4000	34.8400	-7.586%	9	157	-41.102%
2026-06-05	33.3500	37.7000	33.1500	37.7000	+27.797%	9	162	-45.570%
2026-06-04	31.5700	31.5700	29.5000	29.5000	+2.644%	8	160	-30.441%
2026-06-03	28.5800	29.5000	28.5800	28.7400	-4.834%	4	158	-28.601%
2026-06-02	30.1800	30.2000	30.1800	30.2000	-7.786%	2	159	-32.053%
2026-06-01	31.0400	32.7500	31.0400	32.7500	+5.987%	3	159	-37.344%
2026-05-29	31.1000	31.1000	30.9000	30.9000	+0.162%	11	159	-33.592%
2026-05-28	32.0600	32.1500	30.7300	30.8500	-3.594%	15	169	-33.485%
2026-05-27	29.6400	32.0300	29.5000	32.0000	+4.541%	7	166	-35.875%
2026-05-26	30.1000	31.0700	29.9700	30.6100	-7.045%	62	182	-32.963%
2026-05-22	32.9300	32.9300	32.9300	32.9300	-4.827%	1	165	-37.686%
2026-05-21	35.1100	35.1100	34.6000	34.6000	-4.288%	4	164	-40.694%
2026-05-20	37.5500	37.5500	36.1500	36.1500	-7.781%	6	164	-43.237%
2026-05-19	41.0000	42.5000	39.2000	39.2000	-4.507%	19	147	-47.653%
2026-05-18	38.5000	41.0500	38.5000	41.0500	+17.286%	10	147	-50.012%
2026-05-14	35.0000	35.0000	35.0000	35.0000	+0.806%	2	147	-41.371%
2026-05-13	35.3500	35.3500	34.7200	34.7200	-5.033%	21	145	-40.899%
2026-05-12	36.6000	39.6500	35.9500	36.5600	+8.487%	29	145	-43.873%
2026-05-11	33.1500	34.3000	33.0000	33.7000	-1.202%	22	145	-39.110%
2026-05-08	34.5800	35.0000	34.1100	34.1100	-7.811%	34	129	-39.842%
2026-05-07	35.8000	37.0600	35.8000	37.0000	+6.230%	8	114	-44.541%
2026-05-06	35.2000	35.9400	34.8300	34.8300	-8.052%	78	111	-41.085%
2026-05-05	38.0000	38.0000	37.0500	37.8800	-6.700%	45	95	-45.829%
2026-05-04	39.5500	41.0000	39.5000	40.6000	+2.267%	5	55	-49.458%
2026-05-01	40.7000	40.7000	39.7000	39.7000	-2.815%	8	51	-48.312%
2026-04-30	43.1500	43.1500	40.7500	40.8500	-6.092%	9	51	-49.767%
2026-04-29	44.0000	44.5500	43.5000	43.5000	-5.803%	20	50	-52.828%
2026-04-28	47.0000	47.0000	45.1900	46.1800	+8.761%	16	39	-55.565%
2026-04-27	43.4100	43.6000	42.4600	42.4600	+1.337%	7	33	-51.672%
2026-04-24	40.5000	43.0000	40.5000	41.9000	-4.447%	30	26	-51.026%
2026-04-23	44.9000	45.2000	43.8000	43.8500	-6.063%	14	11	-53.204%
2026-04-22	46.6800	46.6800	46.6800	46.6800	-6.340%	1	2	-56.041%
2026-04-20	49.6000	50.0000	49.6000	49.8400	-0.160%	3	2	-58.828%
2026-04-17	49.8000	49.9200	49.8000	49.9200	0.000%	2	1	-58.894%