Dark

SOXL20270115P150
SOXL Jan 15 2027 150.00 Put (SOXL270115P00150000)
option OPRA

EOD

Oct 1, 2026

36.09-5.770%(-2.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.7500	38.4800	35.7000	36.0900	-5.770%	10	900	0.000%
2026-09-29	38.0000	38.5100	37.4000	38.3000	-5.432%	25	908	-5.770%
2026-09-28	41.0900	42.9000	40.2500	40.5000	+7.143%	34	909	-10.889%
2026-09-25	37.5000	38.6100	37.5000	37.8000	-7.805%	40	898	-4.524%
2026-09-24	43.3900	43.5000	41.0000	41.0000	+0.737%	19	876	-11.976%
2026-09-23	38.5100	41.1100	38.5100	40.7000	+7.388%	31	887	-11.327%
2026-09-22	40.1000	40.6000	37.9000	37.9000	-6.765%	87	959	-4.776%
2026-09-21	44.0000	44.0000	40.6500	40.6500	-17.041%	22	931	-11.218%
2026-09-18	50.0000	51.0600	49.0000	49.0000	-7.547%	118	926	-26.347%
2026-09-17	53.3000	53.3000	53.0000	53.0000	-6.028%	3	892	-31.906%
2026-09-16	56.6500	56.6500	56.4000	56.4000	-6.777%	9	892	-36.011%
2026-09-15	59.9100	60.5000	59.9100	60.5000	+1.989%	13	902	-40.347%
2026-09-14	61.6100	61.6100	58.8400	59.3200	+20.251%	18	898	-39.160%
2026-09-11	51.5000	51.5000	49.2800	49.3300	-8.901%	35	900	-26.840%
2026-09-10	54.1500	54.1500	54.1500	54.1500	+7.547%	1	898	-33.352%
2026-09-09	50.2500	50.8500	50.2500	50.3500	-2.422%	6	899	-28.322%
2026-09-08	50.0000	51.6700	49.0200	51.6000	-2.770%	15	899	-30.058%
2026-09-04	53.1800	53.2300	53.0000	53.0700	-14.403%	6	885	-31.995%
2026-09-03	62.0000	62.0000	62.0000	62.0000	+3.333%	100	885	-41.790%
2026-09-02	62.0000	62.0000	60.0000	60.0000	-1.720%	11	949	-39.850%
2026-09-01	61.0000	61.0500	58.1500	61.0500	+7.293%	21	944	-40.885%
2026-08-31	57.5500	58.0200	56.9000	56.9000	+2.856%	22	941	-36.573%
2026-08-28	55.3200	55.3200	55.3200	55.3200	+0.399%	3	921	-34.761%
2026-08-27	54.6700	55.1000	54.6700	55.1000	-5.651%	7	921	-34.501%
2026-08-25	58.4200	58.4200	58.2400	58.4000	-5.318%	20	926	-38.202%
2026-08-24	63.6500	63.6500	61.6800	61.6800	+7.419%	2	916	-41.488%
2026-08-21	57.7000	58.4200	57.3800	57.4200	-0.812%	14	918	-37.147%
2026-08-20	58.7000	58.7000	57.8900	57.8900	-0.258%	3	910	-37.658%
2026-08-19	57.6300	58.0400	57.6300	58.0400	+3.847%	3	910	-37.819%
2026-08-18	52.5000	57.7500	52.5000	55.8900	+20.635%	23	910	-35.427%
2026-08-17	47.1900	47.1900	44.7500	46.3300	-10.387%	32	919	-22.102%
2026-08-14	50.2700	51.7000	50.2000	51.7000	+5.510%	5	910	-30.193%
2026-08-13	51.1500	51.1500	48.3500	49.0000	-6.578%	221	908	-26.347%
2026-08-12	53.6000	53.6000	51.8600	52.4500	-10.342%	13	909	-31.192%
2026-08-11	59.5000	59.5000	58.3600	58.5000	-3.065%	7	908	-38.308%
2026-08-10	61.0000	61.0000	59.8300	60.3500	-0.984%	28	909	-40.199%
2026-08-07	61.5000	63.3100	60.5700	60.9500	-4.347%	193	932	-40.788%
2026-08-06	63.7200	63.7200	63.7200	63.7200	-2.569%	1	838	-43.362%
2026-08-05	65.7600	66.9500	63.7500	65.4000	+2.188%	122	838	-44.817%
2026-08-04	65.7500	65.9000	64.0000	64.0000	-9.732%	119	826	-43.609%
2026-08-03	75.8700	75.8700	70.9000	70.9000	-0.267%	140	778	-49.097%
2026-07-31	70.9500	71.3500	70.4600	71.0900	-1.972%	10	718	-49.233%
2026-07-30	77.3500	77.3500	72.0000	72.5200	-9.599%	332	717	-50.234%
2026-07-29	80.2300	81.9000	80.2200	80.2200	+6.364%	15	561	-55.011%
2026-07-28	78.3500	78.5000	75.4200	75.4200	+2.542%	106	594	-52.148%
2026-07-27	68.7500	75.0900	68.7500	73.5500	+10.270%	22	589	-50.931%
2026-07-24	65.6500	68.0000	65.6500	66.7000	+3.171%	6	585	-45.892%
2026-07-23	63.1000	64.6500	63.1000	64.6500	+4.241%	17	584	-44.176%
2026-07-22	63.3100	63.3100	61.7700	62.0200	-1.680%	4	577	-41.809%
2026-07-21	64.3500	64.3500	62.9000	63.0800	-6.797%	17	581	-42.787%
2026-07-20	66.5800	68.0700	66.4000	67.6800	-3.727%	13	585	-46.676%
2026-07-17	74.3200	74.6400	68.0500	70.3000	+1.884%	61	583	-48.663%
2026-07-16	66.2000	69.1000	64.8000	69.0000	+11.290%	47	554	-47.696%
2026-07-15	62.9500	66.3000	61.6000	62.0000	+5.031%	36	540	-41.790%
2026-07-14	57.4800	60.2100	57.4800	59.0300	-5.096%	15	526	-38.862%
2026-07-13	61.0000	63.1500	60.4100	62.2000	+8.951%	115	524	-41.977%
2026-07-10	58.4800	58.5100	57.0900	57.0900	+0.246%	18	417	-36.784%
2026-07-09	56.0500	56.9700	56.0000	56.9500	-7.172%	37	432	-36.629%
2026-07-08	60.7500	63.0000	60.7500	61.3500	-2.727%	19	418	-41.174%
2026-07-07	60.8700	65.0000	60.8700	63.0700	+14.673%	23	408	-42.778%
2026-07-06	54.0000	55.0000	52.1700	55.0000	-8.410%	7	389	-34.382%
2026-07-02	51.2100	60.3000	51.0000	60.0500	+19.502%	26	374	-39.900%
2026-07-01	48.1200	51.1000	48.1200	50.2500	+15.783%	39	374	-28.179%
2026-06-30	46.2000	46.2000	43.4000	43.4000	-10.626%	17	356	-16.843%
2026-06-29	51.5000	54.5000	48.5600	48.5600	-6.687%	21	354	-25.680%
2026-06-26	52.2000	52.9000	50.4000	52.0400	+11.102%	103	359	-30.650%
2026-06-25	44.7500	48.1200	44.7500	46.8400	-11.623%	19	348	-22.950%
2026-06-24	51.1100	53.0000	50.8200	53.0000	+3.314%	13	345	-31.906%
2026-06-23	51.0000	51.4000	49.6000	51.3000	+18.394%	38	344	-29.649%
2026-06-22	42.6000	43.4000	42.4800	43.3300	-4.874%	30	337	-16.709%
2026-06-18	43.9000	45.5500	43.9000	45.5500	-3.393%	22	351	-20.768%
2026-06-17	47.0000	47.3500	47.0000	47.1500	-3.776%	3	351	-23.457%
2026-06-16	44.9000	49.0000	44.9000	49.0000	+9.131%	21	351	-26.347%
2026-06-15	46.9100	46.9100	44.9000	44.9000	-11.961%	51	311	-19.621%
2026-06-12	52.9100	52.9100	50.4600	51.0000	-2.950%	18	311	-29.235%
2026-06-11	54.0000	56.7500	52.5000	52.5500	-4.783%	10	311	-31.323%
2026-06-10	55.1900	55.1900	55.1900	55.1900	-2.629%	1	311	-34.608%
2026-06-09	49.6500	63.4000	49.6000	56.6800	+9.952%	64	311	-36.327%
2026-06-08	50.7000	51.5500	50.7000	51.5500	-5.378%	7	317	-29.990%
2026-06-05	47.9000	55.5200	47.6500	54.4800	+25.098%	78	317	-33.756%
2026-06-04	47.7800	47.7800	43.5400	43.5500	+2.471%	25	285	-17.130%
2026-06-03	41.7000	43.8500	41.7000	42.5000	-2.501%	11	300	-15.082%
2026-06-02	44.5600	44.6200	43.5900	43.5900	-7.157%	113	303	-17.206%
2026-06-01	48.5000	48.5000	46.3000	46.9500	+0.751%	33	301	-23.131%
2026-05-29	45.2600	46.9700	45.1000	46.6000	+1.858%	17	286	-22.554%
2026-05-28	47.1500	47.1500	45.7500	45.7500	-3.399%	5	274	-21.115%
2026-05-27	41.4500	48.8000	40.3500	47.3600	+4.779%	44	274	-23.796%
2026-05-26	44.0000	46.1000	44.0000	45.2000	-7.736%	39	235	-20.155%
2026-05-22	49.2000	49.2000	48.4000	48.9900	-6.472%	13	222	-26.332%
2026-05-21	52.1600	52.3800	52.1600	52.3800	-1.818%	2	217	-31.100%
2026-05-20	54.5000	54.5000	53.3300	53.3500	-7.088%	6	217	-32.352%
2026-05-19	62.5500	62.5500	56.4500	57.4200	-3.851%	19	216	-37.147%
2026-05-18	57.2500	60.2000	57.2500	59.7200	+8.208%	24	216	-39.568%
2026-05-15	56.9500	57.3000	54.7000	55.1900	+7.165%	23	216	-34.608%
2026-05-14	51.5000	51.7400	51.4300	51.5000	+0.566%	20	205	-29.922%
2026-05-13	51.2200	52.7500	51.2100	51.2100	-5.167%	29	200	-29.525%
2026-05-12	53.1000	57.8500	52.0000	54.0000	+7.784%	96	200	-33.167%
2026-05-11	48.6000	50.7500	48.6000	50.1000	-0.988%	89	200	-27.964%
2026-05-08	52.0000	52.0000	50.6000	50.6000	-7.664%	73	139	-28.676%
2026-05-07	53.0500	55.4800	52.0000	54.8000	+5.385%	40	85	-34.142%
2026-05-06	52.1000	54.8600	51.6300	52.0000	-7.801%	84	68	-30.596%
2026-05-05	55.2200	56.4000	55.2200	56.4000	-2.993%	6	11	-36.011%
2026-05-04	58.1500	58.1500	58.1400	58.1400	-5.463%	3	6	-37.926%
2026-04-30	61.5000	61.5000	61.5000	61.5000	-4.488%	1	3	-41.317%
2026-04-29	64.3900	64.3900	64.3900	64.3900	+3.688%	1	3	-43.951%
2026-04-27	64.6000	64.6000	62.1000	62.1000	+1.289%	7	8	-41.884%
2026-04-24	60.5800	61.7800	60.5800	61.3100	0.000%	8	7	-41.135%