Dark

SOXL20270115P130
SOXL Jan 15 2027 130.00 Put (SOXL270115P00130000)
option OPRA

EOD

Oct 1, 2026

25.00-6.959%(-1.87)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.9700	27.5000	24.8800	25.0000	-6.959%	17	834	0.000%
2026-09-30	26.8900	26.8900	26.8700	26.8700	+1.511%	2	837	-6.959%
2026-09-29	27.2500	27.2500	26.2500	26.4700	-8.661%	16	842	-5.553%
2026-09-28	27.5000	30.6500	27.5000	28.9800	+7.333%	48	842	-13.734%
2026-09-25	27.5000	27.8400	26.9800	27.0000	-5.923%	18	817	-7.407%
2026-09-24	29.4200	29.4200	28.7000	28.7000	-1.034%	15	822	-12.892%
2026-09-23	27.0500	29.7500	27.0500	29.0000	+7.407%	275	833	-13.793%
2026-09-22	29.1000	29.1000	27.0000	27.0000	-8.475%	37	611	-7.407%
2026-09-21	31.7800	31.7800	29.0000	29.5000	-16.901%	85	607	-15.254%
2026-09-18	36.7500	37.5000	35.5000	35.5000	-7.552%	52	566	-29.577%
2026-09-17	39.0000	39.2000	38.2500	38.4000	-12.727%	102	566	-34.896%
2026-09-16	42.2500	44.0000	41.8500	44.0000	-1.124%	225	616	-43.182%
2026-09-15	43.4600	45.0000	42.5000	44.5000	0.000%	321	541	-43.820%
2026-09-14	46.5000	46.5000	43.6100	44.5000	+23.542%	270	462	-43.820%
2026-09-11	38.5000	38.5000	35.6200	36.0200	-9.384%	46	345	-30.594%
2026-09-10	40.5000	40.5000	39.5000	39.7500	+7.432%	152	425	-37.107%
2026-09-09	37.2300	38.0000	37.0000	37.0000	-2.039%	59	386	-32.432%
2026-09-08	37.6000	38.1000	37.6000	37.7700	-3.327%	5	369	-33.810%
2026-09-04	39.0000	39.1600	39.0000	39.0700	-9.832%	8	365	-36.012%
2026-09-03	46.2400	46.2800	43.3300	43.3300	-1.724%	18	365	-42.303%
2026-09-02	45.1900	45.9100	44.0900	44.0900	-1.695%	17	357	-43.298%
2026-09-01	44.0000	44.8500	44.0000	44.8500	+4.961%	3	350	-44.259%
2026-08-31	43.3000	43.3000	42.7000	42.7300	-2.465%	7	348	-41.493%
2026-08-28	44.0500	44.4500	43.7500	43.8100	+1.884%	11	343	-42.935%
2026-08-26	43.0000	43.1600	42.9300	43.0000	-1.759%	20	342	-41.860%
2026-08-25	44.4000	44.4000	43.6800	43.7700	-8.888%	28	366	-42.883%
2026-08-24	47.8300	48.7500	47.8300	48.0400	+10.183%	7	381	-47.960%
2026-08-21	43.8000	44.0000	42.5500	43.6000	+1.395%	54	381	-42.661%
2026-08-20	43.4000	43.7500	43.0000	43.0000	-1.376%	22	351	-41.860%
2026-08-19	40.0300	44.2100	40.0300	43.6000	+3.220%	33	345	-42.661%
2026-08-18	41.1000	43.3200	40.9000	42.2400	+21.554%	63	386	-40.814%
2026-08-17	34.8300	34.8300	32.8000	34.7500	-8.625%	83	391	-28.058%
2026-08-14	38.6000	38.6000	38.0300	38.0300	+1.821%	16	342	-34.262%
2026-08-13	38.3400	38.3400	37.1800	37.3500	-6.625%	224	437	-33.066%
2026-08-12	39.5500	40.3000	39.3900	40.0000	-9.971%	17	447	-37.500%
2026-08-11	45.9900	45.9900	44.4300	44.4300	-5.569%	15	437	-43.732%
2026-08-10	46.2800	48.3500	46.2800	47.0500	-0.106%	26	436	-46.865%
2026-08-07	48.7000	49.3000	47.1000	47.1000	-6.991%	233	455	-46.921%
2026-08-06	52.0000	52.0600	50.6400	50.6400	-1.498%	11	427	-50.632%
2026-08-05	52.1300	52.5900	49.9000	51.4100	+0.293%	215	428	-51.371%
2026-08-04	51.5700	52.3000	50.7500	51.2600	-8.839%	154	353	-51.229%
2026-08-03	59.8500	59.8500	56.2300	56.2300	+2.609%	105	259	-55.540%
2026-07-31	54.6500	54.8000	54.6500	54.8000	-6.596%	5	216	-54.380%
2026-07-30	61.8000	62.2800	57.9500	58.6700	-6.128%	18	217	-57.389%
2026-07-29	67.0300	67.0300	62.5000	62.5000	+1.510%	4	221	-60.000%
2026-07-28	63.5000	63.5000	61.5700	61.5700	+7.715%	2	223	-59.396%
2026-07-27	57.0000	60.1000	57.0000	57.1600	+4.022%	88	224	-56.263%
2026-07-24	51.6500	54.9500	51.6500	54.9500	+7.115%	7	186	-54.504%
2026-07-23	50.1000	51.4500	50.1000	51.3000	+7.525%	6	183	-51.267%
2026-07-22	49.0000	49.2000	47.7100	47.7100	-4.580%	26	186	-47.600%
2026-07-21	51.4400	51.4400	50.0000	50.0000	-9.256%	45	172	-50.000%
2026-07-20	54.1500	55.1000	54.1500	55.1000	-1.184%	6	179	-54.628%
2026-07-17	57.0500	60.0000	55.7600	55.7600	+1.198%	20	177	-55.165%
2026-07-16	53.1000	55.1000	52.3500	55.1000	+10.377%	46	174	-54.628%
2026-07-15	50.1000	51.2000	49.9200	49.9200	+4.391%	7	172	-49.920%
2026-07-14	47.8200	47.8200	47.8200	47.8200	-4.168%	1	170	-47.721%
2026-07-13	49.2000	50.4500	48.1400	49.9000	+9.071%	33	170	-49.900%
2026-07-10	46.9800	46.9800	45.7500	45.7500	+2.809%	3	170	-45.355%
2026-07-09	44.5000	44.5000	44.5000	44.5000	-11.881%	1	170	-43.820%
2026-07-08	49.6000	50.5000	49.6000	50.5000	+2.020%	2	170	-50.495%
2026-07-07	49.6000	50.5000	49.0000	49.5000	+16.007%	6	170	-49.495%
2026-07-06	41.3000	42.6700	41.3000	42.6700	-9.597%	3	167	-41.411%
2026-07-02	42.7800	47.6800	42.2900	47.2000	+19.343%	11	165	-47.034%
2026-07-01	38.8000	39.5500	38.3500	39.5500	+14.604%	36	165	-36.789%
2026-06-30	34.5100	34.5100	34.5100	34.5100	-13.073%	1	181	-27.557%
2026-06-29	41.3500	41.3500	39.7000	39.7000	-4.337%	2	182	-37.028%
2026-06-26	41.1000	41.5000	41.1000	41.5000	+12.162%	18	180	-39.759%
2026-06-25	37.0000	37.0000	37.0000	37.0000	-6.329%	1	180	-32.432%
2026-06-23	39.5000	39.5000	39.5000	39.5000	+17.560%	1	181	-36.709%
2026-06-22	33.6000	33.8200	33.1000	33.6000	-4.055%	26	181	-25.595%
2026-06-18	35.7500	35.7500	35.0200	35.0200	-8.444%	27	174	-28.612%
2026-06-17	38.2500	38.2500	38.2500	38.2500	-0.649%	22	174	-34.641%
2026-06-16	36.1500	38.5000	36.1500	38.5000	+9.003%	5	174	-35.065%
2026-06-15	35.2900	35.4600	35.2900	35.3200	-11.345%	4	171	-29.219%
2026-06-12	40.4700	40.4700	39.8400	39.8400	-4.575%	2	171	-37.249%
2026-06-11	41.7500	41.7500	41.7500	41.7500	-7.999%	1	171	-40.120%
2026-06-10	42.4500	45.5200	42.4500	45.3800	-1.025%	3	171	-44.910%
2026-06-09	46.0300	47.8600	45.8500	45.8500	+7.051%	6	172	-45.474%
2026-06-05	37.5600	42.8300	37.1500	42.8300	+21.676%	47	175	-41.630%
2026-06-04	37.0000	37.0000	35.2000	35.2000	+6.184%	2	202	-28.977%
2026-06-03	33.1500	33.1500	33.1500	33.1500	-3.913%	3	200	-24.585%
2026-06-02	35.2000	35.2000	34.5000	34.5000	-6.122%	101	198	-27.536%
2026-06-01	35.9000	37.9500	35.9000	36.7500	+1.547%	4	226	-31.973%
2026-05-29	36.1900	36.1900	36.1900	36.1900	+1.486%	1	223	-30.920%
2026-05-28	35.6600	35.6600	35.6600	35.6600	-3.150%	1	222	-29.893%
2026-05-27	36.2600	38.0000	36.2600	36.8200	+5.501%	10	228	-32.102%
2026-05-26	34.7300	34.9000	34.7300	34.9000	-8.279%	7	230	-28.367%
2026-05-22	38.1400	38.4000	37.9500	38.0500	-4.349%	134	233	-34.297%
2026-05-21	39.7800	39.7800	39.7800	39.7800	-4.398%	1	132	-37.154%
2026-05-20	41.6100	41.6100	41.6100	41.6100	-6.704%	8	132	-39.918%
2026-05-19	48.4300	48.9000	44.3500	44.6000	-4.107%	38	163	-43.946%
2026-05-18	46.5100	47.1500	45.1000	46.5100	+6.920%	68	163	-46.248%
2026-05-15	44.5800	44.7000	42.3500	43.5000	+9.434%	40	163	-42.529%
2026-05-14	39.7500	39.7500	39.7500	39.7500	-0.873%	1	149	-37.107%
2026-05-13	41.1000	41.1000	40.1000	40.1000	-5.089%	6	150	-37.656%
2026-05-12	41.2500	45.5000	41.2500	42.2500	+8.640%	59	150	-40.828%
2026-05-11	38.5200	39.1000	37.4000	38.8900	-0.282%	73	150	-35.716%
2026-05-08	40.1900	40.2500	39.0000	39.0000	-9.302%	7	142	-35.897%
2026-05-07	41.0500	43.0500	40.5800	43.0000	+5.937%	37	149	-41.860%
2026-05-06	40.9500	41.0200	40.1500	40.5900	-6.775%	43	133	-38.408%
2026-05-05	44.4500	44.4500	42.9500	43.5400	-6.767%	57	112	-42.582%
2026-05-04	46.7000	46.7000	46.7000	46.7000	+0.886%	5	86	-46.467%
2026-05-01	46.9700	46.9700	46.0000	46.2900	-3.783%	33	71	-45.993%
2026-04-30	48.1100	48.1100	48.1100	48.1100	-6.255%	1	71	-48.036%
2026-04-29	51.4000	51.4000	51.3200	51.3200	-0.927%	2	70	-51.286%
2026-04-28	54.6000	54.6000	51.8000	51.8000	+4.773%	7	68	-51.737%
2026-04-27	48.0100	50.0500	48.0000	49.4400	+2.893%	10	68	-49.434%
2026-04-24	46.7500	49.6500	46.7500	48.0500	-4.851%	47	65	-47.971%
2026-04-23	51.2000	51.4500	50.5000	50.5000	-5.766%	84	58	-50.495%
2026-04-22	53.7500	53.7500	53.5900	53.5900	-5.402%	21	58	-53.350%
2026-04-20	57.0500	57.4000	56.4400	56.6500	-1.956%	17	45	-55.869%
2026-04-17	58.1000	58.1000	56.0500	57.7800	0.000%	51	34	-56.732%