Dark

SOXL20270115P200
SOXL Jan 15 2027 200.00 Put (SOXL270115P00200000)
option OPRA

EOD

Oct 1, 2026

69.45-6.565%(-4.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	70.0000	70.0000	69.4500	69.4500	-6.565%	5	1,702	0.000%
2026-09-30	72.7200	74.3300	72.7200	74.3300	+2.439%	2	1,702	-6.565%
2026-09-29	72.5600	72.5600	72.5600	72.5600	-5.766%	1	1,703	-4.286%
2026-09-28	76.1900	80.6300	76.1900	77.0000	+7.227%	8	1,703	-9.805%
2026-09-25	73.6600	73.6600	71.8100	71.8100	-9.673%	9	1,700	-3.286%
2026-09-24	79.4000	79.5000	79.4000	79.5000	+6.740%	10	1,705	-12.642%
2026-09-23	74.4800	74.4800	74.4800	74.4800	+2.887%	1	1,715	-6.753%
2026-09-22	78.3500	78.3500	72.3900	72.3900	-5.681%	26	1,715	-4.061%
2026-09-21	82.0000	82.0000	76.7500	76.7500	-11.782%	36	1,717	-9.511%
2026-09-18	87.0000	87.0000	87.0000	87.0000	-15.877%	1	1,737	-20.172%
2026-09-15	99.6000	103.4700	99.6000	103.4200	+1.085%	21	1,738	-32.847%
2026-09-14	101.5500	102.3100	101.5500	102.3100	+14.582%	3	1,721	-32.118%
2026-09-11	89.2900	89.2900	89.2900	89.2900	+0.112%	1	1,721	-22.220%
2026-09-08	89.1900	89.1900	89.1900	89.1900	-4.569%	1	1,721	-22.133%
2026-09-04	93.6000	93.6000	93.4600	93.4600	-8.373%	11	1,710	-25.690%
2026-09-02	105.0000	105.0000	102.0000	102.0000	+1.796%	2	1,710	-31.912%
2026-09-01	100.2000	100.2000	100.2000	100.2000	+3.534%	1	1,709	-30.689%
2026-08-31	99.0500	99.0500	96.7800	96.7800	+1.981%	2	1,708	-28.239%
2026-08-27	94.5000	94.9000	94.5000	94.9000	-3.986%	3	1,706	-26.818%
2026-08-26	98.8400	98.8400	98.8400	98.8400	-5.579%	1	1,709	-29.735%
2026-08-24	103.9300	104.6800	103.9300	104.6800	+8.544%	7	1,709	-33.655%
2026-08-21	97.3000	97.3000	96.4400	96.4400	-2.141%	2	1,702	-27.986%
2026-08-20	98.5500	98.5500	98.5500	98.5500	+1.808%	5	1,700	-29.528%
2026-08-19	96.8000	96.8000	96.8000	96.8000	+2.553%	10	1,700	-28.254%
2026-08-18	91.2500	94.6300	91.2500	94.3900	+16.258%	42	1,704	-26.422%
2026-08-17	80.6500	81.1900	79.1000	81.1900	-4.426%	8	1,707	-14.460%
2026-08-14	87.0500	88.3400	84.9500	84.9500	+1.336%	4	1,701	-18.246%
2026-08-13	84.1500	84.1500	83.8300	83.8300	-3.644%	2	1,699	-17.154%
2026-08-12	88.4900	88.6500	87.0000	87.0000	-10.124%	13	1,705	-20.172%
2026-08-10	98.3900	98.3900	96.8000	96.8000	-1.053%	9	1,696	-28.254%
2026-08-07	97.6500	98.0600	97.6500	97.8300	-3.559%	5	1,696	-29.010%
2026-08-06	100.8100	101.4400	100.8000	101.4400	-1.848%	8	1,697	-31.536%
2026-08-05	104.8500	104.8500	103.3500	103.3500	+1.572%	3	1,697	-32.801%
2026-08-04	102.5500	102.5700	101.7500	101.7500	-8.720%	34	1,696	-31.744%
2026-08-03	110.9500	111.4700	110.9500	111.4700	+1.355%	2	1,688	-37.696%
2026-07-31	112.3900	112.7800	109.9800	109.9800	-2.413%	3	1,686	-36.852%
2026-07-30	115.3400	115.3400	112.6000	112.7000	-4.394%	72	1,687	-38.376%
2026-07-29	115.6200	124.7000	115.6200	117.8800	+1.621%	15	1,667	-41.084%
2026-07-28	118.3500	120.0300	115.0500	116.0000	+6.324%	13	1,652	-40.129%
2026-07-27	113.3500	114.1000	109.1000	109.1000	+4.482%	73	1,649	-36.343%
2026-07-24	104.4200	104.4200	104.4200	104.4200	+6.497%	1	1,607	-33.490%
2026-07-23	98.0500	98.0500	98.0500	98.0500	+1.030%	1	1,606	-29.169%
2026-07-22	96.9500	97.0500	96.9300	97.0500	-1.871%	4	1,607	-28.439%
2026-07-21	101.0000	101.0000	98.3000	98.9000	-6.042%	10	1,606	-29.778%
2026-07-20	103.3000	105.6500	102.5000	105.2600	-1.543%	84	1,605	-34.021%
2026-07-17	113.4500	113.4500	104.3000	106.9100	+0.868%	2,766	1,589	-35.039%
2026-07-16	103.0000	106.0000	101.9200	105.9900	+7.933%	23	286	-34.475%
2026-07-15	98.6000	102.0000	98.2000	98.2000	+5.933%	21	268	-29.277%
2026-07-14	92.7200	92.7200	92.7000	92.7000	-5.888%	3	254	-25.081%
2026-07-13	97.6800	98.5000	97.6800	98.5000	+9.688%	2	255	-29.492%
2026-07-10	91.7600	91.7600	89.8000	89.8000	-0.938%	6	254	-22.661%
2026-07-09	89.1500	90.6500	87.9100	90.6500	-5.198%	27	250	-23.387%
2026-07-08	95.9400	96.0300	95.4100	95.6200	-3.754%	11	241	-27.369%
2026-07-07	95.7600	101.2300	95.7600	99.3500	+17.783%	11	232	-30.096%
2026-07-06	85.0000	85.0000	83.7400	84.3500	-9.834%	5	228	-17.664%
2026-07-02	80.4000	93.8500	80.4000	93.5500	+14.350%	32	218	-25.762%
2026-07-01	77.9000	81.8100	77.0000	81.8100	+14.902%	28	218	-15.108%
2026-06-30	72.3300	72.3500	70.1600	71.2000	-9.702%	15	198	-2.458%
2026-06-29	82.4300	85.7300	78.6700	78.8500	-5.716%	26	194	-11.921%
2026-06-26	82.0000	83.6300	82.0000	83.6300	+9.982%	3	172	-16.956%
2026-06-25	74.1500	80.7500	73.0300	76.0400	-10.541%	18	175	-8.666%
2026-06-24	80.3500	85.0000	79.7800	85.0000	+3.659%	23	175	-18.294%
2026-06-23	81.6400	82.0000	77.2500	82.0000	+18.054%	19	164	-15.305%
2026-06-22	69.1500	69.6300	66.7500	69.4600	-4.193%	16	157	-0.014%
2026-06-18	71.6000	73.1200	71.6000	72.5000	-5.905%	19	159	-4.207%
2026-06-17	75.0500	77.0500	73.5000	77.0500	-3.057%	7	159	-9.864%
2026-06-16	72.2600	79.4800	72.2600	79.4800	+10.083%	11	159	-12.620%
2026-06-15	74.0500	75.8500	72.2000	72.2000	-10.754%	9	158	-3.809%
2026-06-12	80.2000	80.9000	80.2000	80.9000	-5.158%	2	158	-14.153%
2026-06-11	87.7500	89.3400	84.7500	85.3000	-8.082%	20	158	-18.581%
2026-06-10	88.7900	93.2000	88.7900	92.8000	+3.664%	19	157	-25.162%
2026-06-09	79.9000	96.9000	79.3500	89.5200	+7.855%	22	146	-22.420%
2026-06-08	82.5000	83.1200	80.8800	83.0000	-5.089%	20	152	-16.325%
2026-06-05	79.0000	88.0400	79.0000	87.4500	+25.089%	31	138	-20.583%
2026-06-04	75.2200	77.0000	69.9100	69.9100	+2.357%	12	134	-0.658%
2026-06-03	68.5900	72.6000	68.3000	68.3000	-3.326%	12	127	+1.684%
2026-06-02	72.9500	73.0000	70.6500	70.6500	-7.223%	27	126	-1.699%
2026-06-01	76.6500	77.5000	76.1500	76.1500	-1.232%	6	108	-8.798%
2026-05-29	73.4000	77.1000	73.3500	77.1000	-0.580%	29	107	-9.922%
2026-05-27	77.0500	79.7000	77.0500	77.5500	+3.774%	18	87	-10.445%
2026-05-26	74.0800	75.8200	73.9900	74.7300	-6.994%	18	97	-7.065%
2026-05-22	79.6700	80.3500	79.3500	80.3500	-3.309%	16	82	-13.566%
2026-05-21	85.1800	85.1800	83.1000	83.1000	-12.480%	15	76	-16.426%
2026-05-19	94.9500	94.9500	94.9500	94.9500	+0.074%	3	76	-26.856%
2026-05-18	94.8800	94.8800	94.8800	94.8800	+6.847%	10	72	-26.802%
2026-05-15	88.8000	88.8000	88.8000	88.8000	+5.089%	4	72	-21.791%
2026-05-14	84.5000	84.5000	84.5000	84.5000	+0.980%	4	64	-17.811%
2026-05-13	84.5000	84.5000	83.6800	83.6800	-9.192%	25	64	-17.005%
2026-05-12	86.1900	92.1500	85.3500	92.1500	+13.723%	52	64	-24.634%
2026-05-11	81.0300	81.0300	81.0300	81.0300	-3.109%	24	64	-14.291%
2026-05-08	83.8300	83.8300	83.6300	83.6300	0.000%	2	1	-16.956%