Dark

SOXL20270115P160
SOXL Jan 15 2027 160.00 Put (SOXL270115P00160000)
option OPRA

EOD

Oct 1, 2026

41.00-5.377%(-2.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	43.0000	43.0000	41.0000	41.0000	-5.377%	3	710	0.000%
2026-09-29	43.6000	43.6000	43.3300	43.3300	-1.701%	20	707	-5.377%
2026-09-25	43.5000	45.5000	43.5000	44.0800	-6.332%	53	687	-6.987%
2026-09-23	44.9200	47.0600	44.9200	47.0600	+6.955%	3	653	-12.877%
2026-09-22	47.0000	47.0000	44.0000	44.0000	-7.368%	11	655	-6.818%
2026-09-21	49.0700	49.0700	47.5000	47.5000	-28.625%	7	648	-13.684%
2026-09-15	66.8500	66.8500	66.5500	66.5500	-3.704%	4	645	-38.392%
2026-09-14	69.1100	69.1100	69.1100	69.1100	+21.844%	2	643	-40.674%
2026-09-11	56.7200	56.7200	56.7200	56.7200	-3.455%	1	641	-27.715%
2026-09-08	58.7500	58.7500	58.7500	58.7500	-4.160%	1	641	-30.213%
2026-09-04	61.3000	61.3000	61.3000	61.3000	-12.429%	1	641	-33.116%
2026-09-03	70.0000	70.0000	70.0000	70.0000	+7.692%	1	641	-41.429%
2026-08-31	65.5000	65.5000	64.1600	65.0000	-2.695%	13	642	-36.923%
2026-08-28	66.0000	66.8000	66.0000	66.8000	+7.017%	3	641	-38.623%
2026-08-27	62.1500	62.5300	62.1500	62.4200	-5.866%	145	641	-34.316%
2026-08-26	66.3100	66.3100	66.3100	66.3100	+0.622%	1	596	-38.169%
2026-08-25	65.9800	66.0200	65.9000	65.9000	+0.842%	4	596	-37.785%
2026-08-21	65.2000	65.3500	65.1000	65.3500	+0.616%	122	595	-37.261%
2026-08-20	64.6000	64.9500	64.6000	64.9500	+2.964%	7	534	-36.875%
2026-08-18	62.0000	63.3500	62.0000	63.0800	+20.405%	8	588	-35.003%
2026-08-17	52.8000	52.9000	51.5000	52.3900	-10.521%	120	592	-21.741%
2026-08-14	58.6500	58.6500	58.5500	58.5500	+5.382%	4	587	-29.974%
2026-08-13	57.9100	57.9100	55.4000	55.5600	-6.228%	8	589	-26.206%
2026-08-12	55.1500	59.9000	55.1500	59.2500	-8.140%	16	591	-30.802%
2026-08-11	65.6000	65.6000	64.5000	64.5000	-2.788%	206	590	-36.434%
2026-08-10	67.1200	68.9000	66.3500	66.3500	-1.118%	63	582	-38.206%
2026-08-07	67.9600	69.7000	67.1000	67.1000	-5.493%	237	584	-38.897%
2026-08-06	71.0000	71.0000	71.0000	71.0000	-1.211%	1	494	-42.254%
2026-08-05	70.9000	72.5500	70.8000	71.8700	+0.084%	106	493	-42.953%
2026-08-04	72.7300	72.7300	71.4700	71.8100	-9.502%	39	441	-42.905%
2026-08-03	79.7000	79.9800	79.2000	79.3500	+0.698%	103	429	-48.330%
2026-07-31	78.8000	78.8000	78.8000	78.8000	-2.776%	1	378	-47.970%
2026-07-30	81.3900	81.4100	80.9000	81.0500	-11.421%	10	378	-49.414%
2026-07-29	89.9400	91.5000	89.9400	91.5000	+8.864%	14	371	-55.191%
2026-07-28	87.4800	87.4800	84.0500	84.0500	+3.817%	5	357	-51.220%
2026-07-27	74.3700	81.0000	74.3700	80.9600	+5.143%	9	357	-49.358%
2026-07-24	73.8700	77.0000	73.8700	77.0000	+9.499%	8	350	-46.753%
2026-07-23	69.6500	70.3200	69.6000	70.3200	-0.495%	7	353	-41.695%
2026-07-22	70.6700	70.6700	70.6700	70.6700	+0.741%	2	350	-41.984%
2026-07-21	70.0000	70.6700	69.7300	70.1500	-7.123%	290	369	-41.554%
2026-07-20	73.4600	75.5300	73.4600	75.5300	-2.693%	3	269	-45.717%
2026-07-17	82.3400	82.3700	75.6500	77.6200	+4.779%	92	269	-47.179%
2026-07-16	73.5700	74.0800	73.5700	74.0800	+6.851%	2	195	-44.654%
2026-07-15	72.0000	72.7000	69.3300	69.3300	+6.009%	5	198	-40.863%
2026-07-14	63.6300	66.1200	63.6300	65.4000	-6.638%	3	200	-37.309%
2026-07-13	70.0000	70.0500	70.0000	70.0500	+11.190%	2	203	-41.470%
2026-07-09	62.5000	63.0000	62.5000	63.0000	-6.667%	100	203	-34.921%
2026-07-08	68.2400	70.0000	67.5000	67.5000	-2.836%	24	153	-39.259%
2026-07-07	68.7000	71.9500	68.0900	69.4700	+13.236%	32	144	-40.982%
2026-07-06	57.9200	61.3500	57.9200	61.3500	-6.521%	21	128	-33.170%
2026-07-02	63.0300	66.3400	63.0300	65.6300	+15.322%	43	129	-37.529%
2026-07-01	53.4000	56.9100	53.4000	56.9100	+16.619%	4	129	-27.956%
2026-06-30	50.4500	50.4500	48.7000	48.8000	-9.630%	32	130	-15.984%
2026-06-29	60.1600	60.1600	54.0000	54.0000	-7.057%	2	143	-24.074%
2026-06-26	57.8300	58.1000	57.7500	58.1000	+7.852%	5	143	-29.432%
2026-06-25	53.9700	54.2200	51.9500	53.8700	-8.540%	10	140	-23.891%
2026-06-24	56.6000	58.9000	56.4000	58.9000	+3.697%	5	140	-30.390%
2026-06-23	55.8700	56.8000	55.8700	56.8000	+12.320%	4	138	-27.817%
2026-06-18	49.9000	50.5700	49.9000	50.5700	-8.636%	8	156	-18.924%
2026-06-16	53.0000	55.3500	53.0000	55.3500	+10.700%	25	156	-25.926%
2026-06-15	50.1000	51.5800	49.9900	50.0000	-10.873%	27	145	-18.000%
2026-06-12	57.4000	57.4000	56.1000	56.1000	-4.021%	7	145	-26.916%
2026-06-11	62.2400	62.2400	58.4500	58.4500	-8.857%	31	145	-29.855%
2026-06-10	64.5000	64.5000	64.1300	64.1300	-3.824%	2	127	-36.067%
2026-06-09	55.3000	70.0000	54.6400	66.6800	+16.982%	25	125	-38.512%
2026-06-08	56.0600	57.3000	56.0000	57.0000	-8.065%	11	119	-28.070%
2026-06-05	54.0500	62.0000	54.0500	62.0000	+18.321%	14	114	-33.871%
2026-06-04	52.4000	52.4000	52.4000	52.4000	+8.041%	1	114	-21.756%
2026-06-03	47.2300	48.5000	47.2300	48.5000	-1.343%	8	113	-15.464%
2026-06-02	49.6500	50.0000	49.1600	49.1600	-6.362%	4	116	-16.599%
2026-05-29	50.5500	52.5000	50.5500	52.5000	+2.740%	26	118	-21.905%
2026-05-28	51.1000	51.1000	51.1000	51.1000	-3.238%	4	97	-19.765%
2026-05-27	55.0000	55.0000	52.7000	52.8100	+4.719%	11	101	-22.363%
2026-05-26	50.3500	51.3600	50.3500	50.4300	-7.924%	31	93	-18.699%
2026-05-22	54.9600	54.9600	53.9000	54.7700	-3.963%	6	86	-25.142%
2026-05-21	58.4000	58.7000	57.0300	57.0300	-6.508%	28	85	-28.108%
2026-05-20	61.0000	61.0000	61.0000	61.0000	-3.435%	1	85	-32.787%
2026-05-19	65.0000	65.0000	62.7500	63.1700	-4.288%	36	73	-35.096%
2026-05-18	65.5000	66.0000	65.5000	66.0000	+5.600%	12	73	-37.879%
2026-05-15	64.0000	64.0000	61.5000	62.5000	+7.629%	6	73	-34.400%
2026-05-14	58.0700	58.0700	58.0700	58.0700	+1.699%	1	47	-29.396%
2026-05-13	59.0000	59.0000	57.1000	57.1000	-8.567%	7	46	-28.196%
2026-05-12	60.4000	62.4500	60.2800	62.4500	+11.918%	16	46	-34.347%
2026-05-11	55.1000	55.8000	55.1000	55.8000	-2.482%	3	46	-26.523%
2026-05-08	57.9300	57.9300	56.4200	57.2200	-3.017%	33	41	-28.347%
2026-05-07	59.5000	59.5000	59.0000	59.0000	+2.253%	2	24	-30.508%
2026-05-06	58.0300	60.1000	57.3000	57.7000	0.000%	29	24	-28.943%