Dark

SOXL20270115P140
SOXL Jan 15 2027 140.00 Put (SOXL270115P00140000)
option OPRA

EOD

Oct 1, 2026

29.92-10.285%(-3.43)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.0000	32.7500	29.9200	29.9200	-10.285%	49	632	0.000%
2026-09-30	32.4300	33.3500	32.0300	33.3500	+3.443%	11	633	-10.285%
2026-09-29	32.2500	32.9500	31.7500	32.2400	-6.848%	7	623	-7.196%
2026-09-28	32.8900	36.4000	32.8900	34.6100	+7.318%	15	620	-13.551%
2026-09-25	32.9800	33.1000	31.8500	32.2500	-4.811%	21	618	-7.225%
2026-09-24	36.9800	36.9800	33.8100	33.8800	-2.335%	39	610	-11.688%
2026-09-23	35.5500	35.6000	33.6500	34.6900	+7.366%	324	597	-13.750%
2026-09-22	35.4000	35.4000	32.0500	32.3100	-8.027%	47	338	-7.397%
2026-09-21	37.8900	37.8900	35.1300	35.1300	-19.666%	29	314	-14.831%
2026-09-18	43.5800	44.1500	43.3500	43.7300	-4.520%	11	310	-31.580%
2026-09-17	45.7200	45.8000	45.7200	45.8000	-12.662%	2	317	-34.672%
2026-09-15	52.4400	52.4400	52.4400	52.4400	-2.036%	1	320	-42.944%
2026-09-14	53.5300	53.5300	53.5300	53.5300	+25.216%	1	321	-44.106%
2026-09-11	42.6700	42.7500	42.6700	42.7500	-10.000%	3	320	-30.012%
2026-09-10	47.5000	47.5000	47.5000	47.5000	+8.646%	1	318	-37.011%
2026-09-09	44.7200	44.7200	43.7200	43.7200	-1.265%	6	319	-31.565%
2026-09-08	44.2800	44.2800	44.2800	44.2800	-3.990%	1	320	-32.430%
2026-09-04	46.5900	46.5900	46.0700	46.1200	-9.069%	3	320	-35.126%
2026-09-03	54.2500	54.2500	50.6200	50.7200	-2.779%	9	320	-41.009%
2026-09-02	53.7300	53.7300	52.1700	52.1700	+0.134%	2	315	-42.649%
2026-09-01	53.2600	53.2600	52.1000	52.1000	+5.572%	2	414	-42.572%
2026-08-31	49.3500	49.4500	49.3500	49.3500	-4.119%	202	414	-39.372%
2026-08-28	47.8000	51.4700	47.8000	51.4700	+7.791%	2	415	-41.869%
2026-08-27	47.9000	47.9000	47.7000	47.7500	-4.595%	4	415	-37.340%
2026-08-26	51.0100	51.0100	50.0500	50.0500	-2.437%	9	415	-40.220%
2026-08-25	51.3000	51.3000	51.2800	51.3000	+1.564%	3	412	-41.676%
2026-08-21	50.9800	50.9800	50.5100	50.5100	+1.426%	4	413	-40.764%
2026-08-20	49.8000	49.8000	49.8000	49.8000	-0.994%	1	409	-39.920%
2026-08-19	51.7000	51.8500	50.0300	50.3000	+2.632%	96	410	-40.517%
2026-08-18	46.8000	49.7000	46.8000	49.0100	+22.006%	13	364	-38.951%
2026-08-17	40.8200	40.8200	39.0000	40.1700	-7.655%	11	367	-25.517%
2026-08-14	44.7500	45.2000	43.5000	43.5000	+1.683%	23	369	-31.218%
2026-08-13	44.9000	44.9000	42.3000	42.7800	-8.394%	122	408	-30.061%
2026-08-12	46.1000	46.7000	45.9500	46.7000	-9.091%	16	427	-35.931%
2026-08-11	52.7100	52.7100	51.3000	51.3700	-4.463%	9	424	-41.756%
2026-08-10	53.1000	53.7700	52.9000	53.7700	-0.867%	15	425	-44.356%
2026-08-07	55.3000	55.7300	53.3500	54.2400	-6.321%	212	426	-44.838%
2026-08-06	57.4000	58.5000	57.3000	57.9000	0.000%	32	327	-48.325%
2026-08-05	58.8900	60.0000	56.7000	57.9000	+2.933%	154	312	-48.325%
2026-08-04	58.6000	58.7700	56.2500	56.2500	-11.067%	21	258	-46.809%
2026-08-03	63.2700	63.2700	63.2500	63.2500	-0.706%	2	255	-52.696%
2026-07-31	64.9300	64.9300	63.7000	63.7000	-1.622%	3	255	-53.030%
2026-07-30	66.3500	66.3500	64.7500	64.7500	-6.955%	29	261	-53.792%
2026-07-29	68.9500	75.6500	68.9500	69.5900	-0.728%	9	258	-57.005%
2026-07-28	70.3500	70.8500	67.9200	70.1000	+9.737%	59	259	-57.318%
2026-07-27	61.4500	67.8500	61.4500	63.8800	+2.503%	11	231	-53.162%
2026-07-24	58.8800	62.5000	58.8800	62.3200	+8.026%	42	231	-51.990%
2026-07-23	56.2000	58.0500	56.2000	57.6900	+3.815%	7	206	-48.137%
2026-07-22	57.0000	57.0000	55.5700	55.5700	-1.993%	5	208	-46.158%
2026-07-21	57.2900	57.2900	56.5700	56.7000	-9.236%	6	205	-47.231%
2026-07-20	60.6300	62.4700	60.6300	62.4700	-0.048%	21	201	-52.105%
2026-07-17	68.7500	68.7500	61.4500	62.5000	+1.958%	17	190	-52.128%
2026-07-16	59.0000	61.7500	59.0000	61.3000	+9.857%	20	187	-51.191%
2026-07-15	55.0000	55.8000	55.0000	55.8000	+4.007%	2	170	-46.380%
2026-07-14	54.0000	54.0000	52.9100	53.6500	-2.632%	4	168	-44.231%
2026-07-13	55.2900	55.2900	55.1000	55.1000	+4.853%	11	168	-45.699%
2026-07-10	52.6800	52.9000	52.5500	52.5500	+3.343%	6	158	-43.064%
2026-07-09	49.8700	50.8500	49.8700	50.8500	-8.707%	2	157	-41.160%
2026-07-08	55.9000	57.6100	55.7000	55.7000	+3.918%	5	157	-46.284%
2026-07-07	54.9000	58.2800	53.6000	53.6000	+11.597%	8	155	-44.179%
2026-07-06	47.6500	48.0300	47.6500	48.0300	-4.380%	4	151	-37.706%
2026-07-02	45.7500	50.5400	45.7500	50.2300	+19.255%	5	150	-40.434%
2026-07-01	42.6500	42.6500	42.1200	42.1200	+8.028%	3	150	-28.965%
2026-06-30	39.0500	39.0500	38.9900	38.9900	-10.037%	2	156	-23.262%
2026-06-29	49.1000	49.1000	42.0500	43.3400	+0.116%	16	156	-30.964%
2026-06-25	39.8500	43.8000	39.8500	43.2900	-6.339%	3	147	-30.885%
2026-06-24	45.7700	46.2200	45.7700	46.2200	+2.031%	3	149	-35.266%
2026-06-23	43.0000	45.5000	43.0000	45.3000	+11.714%	10	152	-33.951%
2026-06-18	38.4000	40.5500	38.4000	40.5500	-4.092%	13	147	-26.215%
2026-06-16	40.0800	42.4100	40.0800	42.2800	+5.700%	8	147	-29.234%
2026-06-15	40.5000	41.0000	40.0000	40.0000	-12.088%	8	146	-25.200%
2026-06-12	47.0000	47.3000	45.5000	45.5000	-4.211%	3	146	-34.242%
2026-06-11	49.9900	50.0000	47.5000	47.5000	-10.377%	203	146	-37.011%
2026-06-10	48.0000	53.0000	48.0000	53.0000	+6.000%	5	94	-43.547%
2026-06-09	50.5000	56.1000	50.0000	50.0000	+6.180%	17	92	-40.160%
2026-06-05	43.2500	47.0900	43.2500	47.0900	+23.921%	9	99	-36.462%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-2.863%	1	97	-21.263%
2026-06-02	39.5000	39.5000	39.1200	39.1200	-6.367%	11	97	-23.517%
2026-06-01	42.5600	42.5600	41.7800	41.7800	+1.878%	13	97	-28.387%
2026-05-29	40.4100	41.0100	40.4100	41.0100	-2.054%	2	101	-27.042%
2026-05-27	38.7000	41.8700	38.7000	41.8700	+3.383%	11	100	-28.541%
2026-05-26	40.4000	40.7200	40.4000	40.5000	-7.110%	25	95	-26.123%
2026-05-22	43.5000	43.6000	42.8000	43.6000	-4.218%	10	72	-31.376%
2026-05-21	46.5000	46.5000	45.5200	45.5200	-10.745%	4	69	-34.271%
2026-05-19	52.9900	55.5000	51.0000	51.0000	-5.486%	7	69	-41.333%
2026-05-18	51.8000	53.9600	51.8000	53.9600	+9.608%	4	69	-44.552%
2026-05-15	50.6000	50.6000	47.9500	49.2300	+7.466%	10	69	-39.224%
2026-05-14	45.8800	45.9000	45.6500	45.8100	+0.748%	24	69	-34.687%
2026-05-13	45.5200	45.5200	45.4700	45.4700	-5.448%	4	78	-34.198%
2026-05-12	47.2500	52.5000	47.2500	48.0900	+8.360%	28	78	-37.783%
2026-05-11	43.6000	44.3800	43.6000	44.3800	-1.966%	4	78	-32.582%
2026-05-08	45.7500	47.0000	44.9300	45.2700	-7.612%	40	64	-33.908%
2026-05-07	46.5000	49.0000	46.5000	49.0000	+6.777%	11	61	-38.939%
2026-05-06	47.1200	47.1200	45.8900	45.8900	-6.633%	23	55	-34.801%
2026-05-05	49.8000	50.0500	49.0500	49.1500	-6.913%	47	38	-39.125%
2026-05-01	52.8000	52.8000	52.8000	52.8000	-9.356%	1	6	-43.333%
2026-04-29	58.2000	58.2500	58.2000	58.2500	+4.578%	4	6	-48.635%
2026-04-24	55.7000	55.7000	55.7000	55.7000	-9.165%	6	6	-46.284%
2026-04-22	61.3200	61.3200	61.3200	61.3200	0.000%	6	6	-51.207%