Dark

SOXL20270115P125
SOXL Jan 15 2027 125.00 Put (SOXL270115P00125000)
option OPRA

EOD

Oct 1, 2026

22.82-4.559%(-1.09)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.9000	24.4100	22.8200	22.8200	-4.559%	125	606	0.000%
2026-09-30	24.4300	24.4300	23.9100	23.9100	-3.277%	3	580	-4.559%
2026-09-29	24.2900	24.7200	23.9000	24.7200	-5.505%	4	581	-7.686%
2026-09-28	25.7000	26.5000	25.7000	26.1600	+12.034%	6	583	-12.768%
2026-09-25	24.3700	25.1500	23.3500	23.3500	-13.519%	17	579	-2.270%
2026-09-24	27.4000	27.4000	27.0000	27.0000	+5.018%	11	586	-15.481%
2026-09-23	26.0100	26.7000	25.7100	25.7100	+3.879%	38	624	-11.241%
2026-09-22	26.2000	26.2000	24.0000	24.7500	-7.303%	6	595	-7.798%
2026-09-21	29.0700	29.0700	26.3900	26.7000	-19.091%	70	592	-14.532%
2026-09-18	33.1300	33.7800	33.0000	33.0000	-7.381%	31	591	-30.848%
2026-09-17	35.4000	35.6300	35.4000	35.6300	-12.757%	20	589	-35.953%
2026-09-16	38.5500	41.4000	38.1500	40.8400	-1.090%	10	576	-44.123%
2026-09-15	41.1900	41.2900	41.1900	41.2900	+2.737%	8	569	-44.732%
2026-09-14	40.3500	42.0000	40.1900	40.1900	+19.970%	44	561	-43.220%
2026-09-11	34.2000	34.6000	32.7300	33.5000	-10.547%	16	551	-31.881%
2026-09-10	36.6900	37.4500	36.6900	37.4500	+9.088%	2	541	-39.065%
2026-09-09	34.3300	34.3300	34.3300	34.3300	-2.333%	1	541	-33.528%
2026-09-08	32.5400	35.2500	32.5400	35.1500	-4.613%	43	541	-35.078%
2026-09-04	37.4000	37.4000	35.4500	36.8500	-13.599%	16	505	-38.073%
2026-09-03	42.9500	43.6500	42.6500	42.6500	+5.753%	4	505	-46.495%
2026-09-02	41.6500	41.6500	40.3300	40.3300	-1.273%	2	505	-43.417%
2026-09-01	41.7700	41.8100	40.8500	40.8500	+2.509%	4	504	-44.137%
2026-08-31	39.8500	39.9000	39.8500	39.8500	-2.615%	6	503	-42.735%
2026-08-28	38.6500	40.9200	38.6500	40.9200	+8.168%	5	501	-44.233%
2026-08-27	37.6800	38.2700	37.3800	37.8300	-7.325%	13	499	-39.678%
2026-08-25	40.8200	40.8200	40.8200	40.8200	-7.856%	1	489	-44.096%
2026-08-24	44.0000	44.3000	44.0000	44.3000	+10.062%	4	488	-48.488%
2026-08-21	40.6600	40.6600	39.4500	40.2500	-1.106%	169	488	-43.304%
2026-08-20	40.8000	40.8000	40.7000	40.7000	+1.244%	2	416	-43.931%
2026-08-19	37.5000	41.0000	37.5000	40.2000	+3.077%	5	418	-43.234%
2026-08-18	36.4000	40.4000	36.4000	39.0000	+25.000%	19	416	-41.487%
2026-08-17	31.9500	32.4000	30.6000	31.2000	-12.360%	332	407	-26.859%
2026-08-14	35.7500	35.7500	35.6000	35.6000	+2.890%	2	392	-35.899%
2026-08-13	36.0000	36.0000	34.5000	34.6000	-7.462%	207	486	-34.046%
2026-08-12	36.6700	37.7700	36.5800	37.3900	-12.722%	4	484	-38.968%
2026-08-11	42.8400	42.8400	42.8400	42.8400	-1.404%	1	485	-46.732%
2026-08-10	43.5000	43.5000	43.4500	43.4500	-1.985%	4	484	-47.480%
2026-08-07	45.1500	45.1500	44.3300	44.3300	-5.237%	7	484	-48.522%
2026-08-06	49.9500	49.9500	46.7800	46.7800	-3.745%	12	483	-51.218%
2026-08-05	48.6700	48.8500	47.2500	48.6000	+1.124%	251	517	-53.045%
2026-08-04	48.5000	49.3500	48.0600	48.0600	-8.943%	185	440	-52.518%
2026-08-03	53.5000	53.5500	52.7700	52.7800	+0.152%	91	396	-56.764%
2026-07-31	52.7000	52.7000	52.7000	52.7000	-2.893%	1	376	-56.698%
2026-07-30	56.9200	56.9200	54.2700	54.2700	-10.386%	67	384	-57.951%
2026-07-29	63.0000	63.0000	60.5600	60.5600	+4.884%	3	378	-62.318%
2026-07-28	60.5900	60.5900	57.7400	57.7400	+4.982%	5	381	-60.478%
2026-07-27	52.7800	55.5200	52.7800	55.0000	+6.280%	5	380	-58.509%
2026-07-24	49.0500	51.7500	49.0500	51.7500	+10.814%	3	378	-55.903%
2026-07-22	46.8500	47.0000	46.7000	46.7000	-0.638%	14	377	-51.135%
2026-07-21	46.7300	47.9700	46.7300	47.0000	-8.738%	13	377	-51.447%
2026-07-20	50.8600	51.5000	50.5300	51.5000	-0.541%	22	381	-55.689%
2026-07-17	55.5600	55.5600	51.7300	51.7800	+0.446%	39	380	-55.929%
2026-07-16	49.5000	51.5500	49.5000	51.5500	+11.725%	195	352	-55.732%
2026-07-15	44.7000	47.2300	44.7000	46.1400	-1.093%	17	352	-50.542%
2026-07-13	46.3500	46.6500	46.3500	46.6500	+1.149%	193	399	-51.083%
2026-07-08	46.1200	46.1200	46.1200	46.1200	-4.513%	1	232	-50.520%
2026-07-07	46.2800	48.3000	46.2800	48.3000	+21.601%	101	243	-52.754%
2026-07-06	39.7200	39.7200	39.7200	39.7200	+9.271%	1	254	-42.548%
2026-07-01	36.1500	36.3500	36.1500	36.3500	+13.594%	15	253	-37.221%
2026-06-30	34.1200	34.1200	32.0000	32.0000	-14.255%	24	239	-28.688%
2026-06-26	38.6000	38.6000	37.3200	37.3200	+8.174%	9	236	-38.853%
2026-06-25	36.5100	36.5100	34.5000	34.5000	+10.506%	8	243	-33.855%
2026-06-22	31.8500	31.8500	31.1000	31.2200	+0.710%	5	245	-26.906%
2026-06-18	32.5200	32.5200	31.0000	31.0000	-10.145%	2	246	-26.387%
2026-06-17	34.5000	34.5000	34.5000	34.5000	-4.167%	1	246	-33.855%
2026-06-16	34.0500	36.0000	34.0500	36.0000	+9.556%	6	246	-36.611%
2026-06-15	33.1900	33.8700	32.8600	32.8600	-17.850%	5	245	-30.554%
2026-06-11	40.0000	40.0000	40.0000	40.0000	-7.579%	8	245	-42.950%
2026-06-10	43.2800	43.2800	43.2800	43.2800	+3.963%	17	245	-47.274%
2026-06-09	39.0100	46.0000	39.0100	41.6300	+11.013%	6	242	-45.184%
2026-06-08	37.5000	37.5000	37.5000	37.5000	-7.109%	2	241	-39.147%
2026-06-05	39.2000	40.3700	39.2000	40.3700	+33.897%	32	241	-43.473%
2026-06-03	29.9000	31.2000	29.9000	30.1500	-4.528%	59	248	-24.312%
2026-06-02	31.9500	32.2200	31.5800	31.5800	-11.911%	109	278	-27.739%
2026-06-01	35.0000	35.8500	35.0000	35.8500	+5.441%	12	171	-36.346%
2026-05-29	34.0000	34.0100	34.0000	34.0000	+0.029%	7	160	-32.882%
2026-05-28	33.9900	33.9900	33.9900	33.9900	-2.412%	1	153	-32.863%
2026-05-27	34.0000	34.8300	34.0000	34.8300	+1.842%	21	153	-34.482%
2026-05-26	32.1700	34.2000	31.7500	34.2000	-3.390%	22	137	-33.275%
2026-05-22	35.4400	35.4400	35.4000	35.4000	-10.493%	7	136	-35.537%
2026-05-20	39.3500	39.5500	39.3500	39.5500	-4.699%	4	135	-42.301%
2026-05-19	42.4000	42.4000	41.5000	41.5000	-7.345%	5	134	-45.012%
2026-05-18	43.4700	44.7900	43.0000	44.7900	+12.115%	35	134	-49.051%
2026-05-15	41.6500	42.0500	39.9500	39.9500	+5.187%	22	134	-42.879%
2026-05-14	37.9800	37.9800	37.9800	37.9800	+1.334%	1	141	-39.916%
2026-05-13	38.1000	38.1000	37.2500	37.4800	-4.510%	29	143	-39.114%
2026-05-12	38.4000	41.1200	38.4000	39.2500	+10.067%	72	143	-41.860%
2026-05-11	35.6000	36.2800	35.5000	35.6600	-2.834%	13	143	-36.007%
2026-05-08	37.4100	37.4100	36.7000	36.7000	-4.873%	4	112	-37.820%
2026-05-07	38.5800	38.5800	38.5800	38.5800	-5.022%	1	113	-40.850%
2026-05-05	41.4000	41.7900	40.1700	40.6200	-8.100%	82	113	-43.821%
2026-05-04	43.6300	44.3900	43.6300	44.2000	+2.079%	4	96	-48.371%
2026-05-01	43.2600	43.3000	43.0700	43.3000	-0.345%	7	90	-47.298%
2026-04-30	46.0000	46.3500	43.4500	43.4500	-9.611%	14	90	-47.480%
2026-04-29	48.0000	48.0700	48.0000	48.0700	-1.798%	2	85	-52.528%
2026-04-28	49.1500	51.0500	48.9500	48.9500	+5.337%	23	93	-53.381%
2026-04-27	44.9000	46.4700	44.9000	46.4700	+3.497%	3	104	-50.893%
2026-04-24	45.0000	45.7000	44.1800	44.9000	-6.458%	68	103	-49.176%
2026-04-23	48.7200	48.7200	47.4500	48.0000	-4.096%	15	66	-52.458%
2026-04-22	50.0500	50.0500	50.0500	50.0500	-6.098%	1	72	-54.406%
2026-04-20	53.2500	53.3000	53.2500	53.3000	-1.878%	2	72	-57.186%
2026-04-17	54.0000	54.5500	54.0000	54.3200	-3.688%	46	72	-57.990%
2026-04-16	56.8700	56.8700	56.4000	56.4000	-5.051%	20	41	-59.539%
2026-04-15	57.9000	59.5000	57.9000	59.4000	0.000%	44	21	-61.582%