Dark

SOXL20270115P32
SOXL Jan 15 2027 32.00 Put (SOXL270115P00032000)
option OPRA

EOD

Oct 1, 2026

0.7000-14.634%(-0.1200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.7700	0.7000	0.7000	-14.634%	22	1,096	0.000%
2026-09-30	0.7600	0.8300	0.7600	0.8200	+15.493%	25	1,115	-14.634%
2026-09-29	0.7800	0.7800	0.7100	0.7100	-15.476%	3	1,096	-1.408%
2026-09-28	0.7600	0.8400	0.7600	0.8400	-1.176%	5	1,097	-16.667%
2026-09-25	0.5900	0.8500	0.5900	0.8500	+1.190%	12	1,098	-17.647%
2026-09-24	0.7300	0.9300	0.7200	0.8400	+7.692%	40	1,102	-16.667%
2026-09-23	0.6900	0.8600	0.6900	0.7800	+2.632%	11	1,084	-10.256%
2026-09-22	0.8000	0.8400	0.7400	0.7600	-11.628%	11	1,091	-7.895%
2026-09-21	0.8400	0.9200	0.7700	0.8600	-18.868%	12	1,091	-18.605%
2026-09-18	0.9600	1.0900	0.9500	1.0600	-4.505%	27	1,092	-33.962%
2026-09-17	1.2500	1.2500	0.9900	1.1100	-13.281%	31	1,091	-36.937%
2026-09-16	1.3900	1.3900	1.1900	1.2800	-7.246%	42	1,089	-45.313%
2026-09-15	1.3900	1.4200	1.1500	1.3800	+7.812%	16	1,087	-49.275%
2026-09-14	1.3800	1.5400	1.2700	1.2800	+15.315%	11	1,089	-45.313%
2026-09-11	1.1900	1.2200	1.0500	1.1100	-8.264%	36	1,092	-36.937%
2026-09-10	1.2000	1.3100	1.1100	1.2100	+3.419%	15	1,087	-42.149%
2026-09-09	1.1100	1.2000	1.1100	1.1700	+1.739%	9	1,089	-40.171%
2026-09-08	1.1800	1.2800	1.1300	1.1500	-2.542%	10	1,088	-39.130%
2026-09-04	1.1500	1.2500	1.0800	1.1800	-14.493%	43	1,095	-40.678%
2026-09-03	1.4700	1.7000	1.3600	1.3800	-14.286%	20	1,095	-49.275%
2026-09-02	1.6000	1.6100	1.4300	1.6100	+10.274%	27	1,100	-56.522%
2026-09-01	1.6200	1.6200	1.4600	1.4600	+1.389%	50	1,093	-52.055%
2026-08-31	1.5400	1.5600	1.4400	1.4400	-10.000%	8	1,081	-51.389%
2026-08-27	1.5500	1.6500	1.4600	1.6000	-10.112%	84	1,089	-56.250%
2026-08-26	1.7800	1.7800	1.7800	1.7800	-7.292%	1	1,074	-60.674%
2026-08-25	1.8000	1.9200	1.7000	1.9200	-6.341%	15	1,075	-63.542%
2026-08-24	2.0500	2.0500	2.0500	2.0500	+2.500%	2	1,073	-65.854%
2026-08-21	1.6500	2.1300	1.6500	2.0000	-0.498%	6	1,072	-65.000%
2026-08-20	1.8600	2.0300	1.8600	2.0100	-28.975%	54	1,069	-65.174%
2026-08-19	2.8300	2.8300	2.8300	2.8300	+45.128%	1	1,065	-75.265%
2026-08-18	1.7500	2.0700	1.7500	1.9500	+16.766%	10	1,066	-64.103%
2026-08-17	1.6900	1.7400	1.5600	1.6700	-21.226%	8	1,063	-58.084%
2026-08-14	2.1200	2.1200	2.1200	2.1200	-13.115%	1	1,067	-66.981%
2026-08-12	2.7000	2.7000	2.3100	2.4400	-13.781%	5	1,067	-71.311%
2026-08-11	2.8000	2.8500	2.7500	2.8300	-13.982%	8	1,064	-75.265%
2026-08-10	3.2900	3.2900	3.2900	3.2900	-30.149%	1	1,067	-78.723%
2026-08-03	4.7000	4.7100	4.6000	4.7100	-1.875%	6	1,072	-85.138%
2026-07-31	4.9000	5.0000	4.7500	4.8000	-4.192%	16	1,071	-85.417%
2026-07-30	5.0700	5.1000	4.5000	5.0100	-19.840%	6	1,068	-86.028%
2026-07-29	6.2500	6.2500	6.2500	6.2500	+3.993%	1	1,068	-88.800%
2026-07-28	5.9000	6.3500	5.8600	6.0100	+14.476%	12	1,068	-88.353%
2026-07-24	5.0500	5.2500	5.0500	5.2500	+15.385%	3	1,068	-86.667%
2026-07-22	4.8000	4.8000	4.5500	4.5500	-9.000%	2	1,066	-84.615%
2026-07-21	4.9500	5.0000	4.9500	5.0000	-11.190%	2	1,067	-86.000%
2026-07-17	5.6300	5.6300	5.6300	5.6300	+4.259%	1	1,067	-87.567%
2026-07-16	4.9000	5.5000	4.8500	5.4000	+31.707%	32	1,074	-87.037%
2026-07-14	4.4000	4.5500	4.1000	4.1000	-14.583%	27	1,083	-82.927%
2026-07-13	4.6500	4.9800	4.5600	4.8000	+9.840%	224	1,080	-85.417%
2026-07-10	4.3500	4.4400	4.2600	4.3700	+9.250%	50	1,048	-83.982%
2026-07-09	4.3500	4.3500	3.9500	4.0000	-15.612%	11	1,026	-82.500%
2026-07-08	4.6700	4.8000	4.6100	4.7400	+1.066%	15	1,032	-85.232%
2026-07-07	4.3800	4.8000	4.3800	4.6900	+21.189%	3	1,024	-85.075%
2026-07-06	3.7000	3.8700	3.7000	3.8700	-6.747%	2	1,024	-81.912%
2026-07-02	4.0100	4.3200	4.0100	4.1500	+44.599%	78	986	-83.133%
2026-06-30	2.8700	2.8700	2.8700	2.8700	-22.011%	1	986	-75.610%
2026-06-23	3.4900	3.7000	3.4700	3.6800	+11.854%	12	986	-80.978%
2026-06-15	4.0000	4.0000	3.2900	3.2900	-22.222%	2	985	-78.723%
2026-06-10	4.2400	4.2400	4.2300	4.2300	+51.071%	10	985	-83.452%
2026-06-02	3.0000	3.0000	2.8000	2.8000	-5.085%	4	986	-75.000%
2026-05-29	2.9400	3.0000	2.8500	2.9500	+5.735%	6	988	-76.271%
2026-05-26	2.8500	2.8800	2.7600	2.7900	+4.104%	14	989	-74.910%
2026-05-22	3.1900	3.1900	2.6800	2.6800	-18.788%	2	990	-73.881%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+3.125%	1	990	-78.788%
2026-05-13	3.4500	3.4500	3.2000	3.2000	+1.587%	2	991	-78.125%
2026-05-11	3.6400	3.6400	3.1500	3.1500	+1.613%	3	991	-77.778%
2026-05-08	3.1500	3.2700	3.1000	3.1000	-10.920%	82	992	-77.419%
2026-05-07	3.3600	3.6000	3.1400	3.4800	+8.750%	27	987	-79.885%
2026-05-06	3.2000	3.5000	3.2000	3.2000	-7.246%	19	983	-78.125%
2026-05-05	3.5000	3.6000	3.4200	3.4500	-4.167%	68	1,001	-79.710%
2026-05-04	3.6900	3.6900	3.6000	3.6000	-1.639%	5	1,010	-80.556%
2026-05-01	3.6600	3.6600	3.6600	3.6600	-6.394%	10	1,003	-80.874%
2026-04-30	4.0700	4.2800	3.9100	3.9100	-3.931%	3	1,003	-82.097%
2026-04-29	4.3200	4.3200	4.0000	4.0700	-8.949%	5	1,007	-82.801%
2026-04-28	4.7000	4.7000	4.4600	4.4700	+9.024%	7	1,006	-84.340%
2026-04-27	4.2000	4.2000	4.1000	4.1000	-0.966%	5	1,004	-82.927%
2026-04-24	4.2500	4.2500	3.9500	4.1400	-1.429%	28	1,003	-83.092%
2026-04-23	4.1700	4.2100	4.1500	4.2000	-1.869%	41	1,030	-83.333%
2026-04-22	4.2900	4.2900	4.2700	4.2800	-4.889%	18	1,005	-83.645%
2026-04-21	4.4000	4.5500	4.4000	4.5000	-5.063%	27	999	-84.444%
2026-04-20	4.7400	4.7400	4.7400	4.7400	-6.139%	1	999	-85.232%
2026-04-16	4.9900	5.0500	4.9900	5.0500	-3.257%	5	999	-86.139%
2026-04-15	5.2200	5.2200	5.2200	5.2200	+0.385%	7	995	-86.590%
2026-04-14	5.3400	5.3400	5.2000	5.2000	-7.143%	9	995	-86.538%
2026-04-13	5.4500	5.6000	5.4500	5.6000	-0.533%	5	995	-87.500%
2026-04-10	5.6300	5.6300	5.6300	5.6300	-6.633%	5	998	-87.567%
2026-04-09	5.8100	6.0400	5.7700	6.0300	-4.589%	6	998	-88.391%
2026-04-08	6.4500	6.4900	6.3000	6.3200	-21.491%	10	997	-88.924%
2026-04-07	8.1700	8.1700	8.0500	8.0500	+0.374%	12	1,000	-91.304%
2026-04-06	8.0800	8.0800	8.0200	8.0200	-5.089%	5	1,001	-91.272%
2026-04-02	8.7500	8.7500	8.3500	8.4500	+1.441%	4	998	-91.716%
2026-04-01	8.3300	8.3300	8.3300	8.3300	-8.462%	1	998	-91.597%
2026-03-31	9.1000	9.1000	9.1000	9.1000	-12.919%	1	998	-92.308%
2026-03-30	10.0500	10.4700	10.0000	10.4500	+16.111%	14	997	-93.301%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+6.635%	1	995	-92.222%
2026-03-26	8.2600	8.4400	8.2600	8.4400	+8.903%	2	994	-91.706%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-1.022%	1	996	-90.968%
2026-03-24	7.8800	7.8800	7.8300	7.8300	-1.757%	2	995	-91.060%
2026-03-23	7.9700	7.9700	7.9700	7.9700	-7.648%	1	996	-91.217%
2026-03-20	8.1000	8.6300	8.1000	8.6300	+1.529%	3	997	-91.889%
2026-03-19	8.5000	8.5000	8.5000	8.5000	+8.696%	1	999	-91.765%
2026-03-18	7.8200	7.8200	7.8200	7.8200	-8.858%	1	998	-91.049%
2026-03-13	8.5900	8.6100	8.5800	8.5800	-10.063%	4	998	-91.841%
2026-03-11	9.5400	9.5400	9.5400	9.5400	+20.000%	2	1,000	-92.662%
2026-03-10	7.9500	7.9500	7.9500	7.9500	-18.041%	1	1,001	-91.195%
2026-03-09	9.2600	9.7000	9.2600	9.7000	+7.301%	3	1,002	-92.784%
2026-03-06	9.0400	9.0400	9.0400	9.0400	+14.867%	2	1,002	-92.257%
2026-03-04	7.8700	7.8700	7.8700	7.8700	-6.532%	1	1,000	-91.105%
2026-03-03	7.9900	8.6300	7.9900	8.4200	+13.784%	9	1,001	-91.686%
2026-02-27	7.3500	7.4000	7.3500	7.4000	+1.788%	2	1,005	-90.541%
2026-02-26	6.9500	7.4500	6.9200	7.2700	+9.653%	7	1,003	-90.371%
2026-02-25	6.6300	6.6300	6.6300	6.6300	-6.620%	3	997	-89.442%
2026-02-24	6.8500	7.2500	6.8500	7.1000	-7.912%	35	997	-90.141%
2026-02-23	7.1000	7.7100	7.1000	7.7100	+5.041%	3	1,010	-90.921%
2026-02-20	7.3400	7.3400	7.3400	7.3400	-6.378%	1	1,012	-90.463%
2026-02-17	7.8400	7.8400	7.8400	7.8400	+10.578%	1	1,013	-91.071%
2026-02-13	7.0900	7.0900	7.0900	7.0900	-1.528%	1	1,013	-90.127%
2026-02-12	7.2000	7.2000	7.2000	7.2000	0.000%	5	1,013	-90.278%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-5.388%	1	1,014	-90.278%
2026-02-06	7.6100	7.6100	7.6100	7.6100	-9.405%	1	1,014	-90.802%
2026-02-04	7.7500	8.5200	7.7500	8.4000	+16.667%	9	1,014	-91.667%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+8.761%	2	1,017	-90.278%
2026-01-28	6.0000	6.6200	6.0000	6.6200	+0.608%	2	1,025	-89.426%
2026-01-27	6.2500	6.5800	6.2500	6.5800	-3.377%	4	1,024	-89.362%
2026-01-21	6.7500	7.1000	6.7500	6.8100	-11.213%	14	1,026	-89.721%
2026-01-20	7.2400	7.6700	7.2400	7.6700	+9.885%	10	1,034	-90.874%
2026-01-16	6.9800	6.9800	6.9800	6.9800	-13.292%	1	1,031	-89.971%
2026-01-14	8.0500	8.0500	8.0500	8.0500	+5.643%	3	1,031	-91.304%
2026-01-13	7.6200	7.6200	7.6200	7.6200	-4.750%	3	1,031	-90.814%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-2.558%	1	1,028	-91.250%
2026-01-07	8.3000	8.3500	8.2100	8.2100	-1.084%	5	1,029	-91.474%
2026-01-06	8.9000	8.9000	8.3000	8.3000	-6.532%	4	1,029	-91.566%
2026-01-05	8.8800	8.8800	8.8800	8.8800	-3.688%	1	1,029	-92.117%
2026-01-02	8.9200	9.2200	8.9200	9.2200	-4.555%	3	1,029	-92.408%
2025-12-31	9.2000	9.6600	9.2000	9.6600	-0.412%	2	1,029	-92.754%
2025-12-30	9.2400	9.7000	9.2400	9.7000	-0.411%	74	1,029	-92.784%
2025-12-29	9.6900	9.8800	9.6900	9.7400	+4.060%	14	966	-92.813%
2025-12-26	9.4200	9.4200	9.3500	9.3600	-3.605%	102	965	-92.521%
2025-12-24	9.7400	9.7400	9.7100	9.7100	+2.426%	2	957	-92.791%
2025-12-22	9.4100	9.4800	9.4100	9.4800	-7.059%	62	957	-92.616%
2025-12-19	10.0400	10.2000	10.0400	10.2000	-9.735%	2	930	-93.137%
2025-12-17	10.8700	12.1200	10.8400	11.3000	+5.607%	74	931	-93.805%
2025-12-16	10.6800	10.7000	10.6800	10.7000	+10.196%	2	949	-93.458%
2025-12-15	10.5000	10.5000	9.7100	9.7100	+5.543%	9	949	-92.791%
2025-12-11	9.2000	9.2000	9.2000	9.2000	-3.158%	1	948	-92.391%
2025-12-05	9.6600	9.6600	9.4800	9.5000	-6.771%	7	948	-92.632%
2025-12-03	10.1500	10.1900	10.1500	10.1900	-7.364%	2	952	-93.131%
2025-11-28	10.6000	11.0000	10.6000	11.0000	-2.655%	12	951	-93.636%
2025-11-26	11.3000	11.3000	11.3000	11.3000	-6.068%	1	941	-93.805%
2025-11-25	12.0700	12.0700	12.0100	12.0300	-3.760%	116	941	-94.181%
2025-11-24	12.5000	12.5000	12.5000	12.5000	-5.803%	1	927	-94.400%
2025-11-21	13.2700	13.2700	13.2700	13.2700	+16.916%	2	926	-94.725%
2025-11-17	11.3500	11.3500	11.3500	11.3500	+8.198%	5	924	-93.833%
2025-11-07	10.4900	10.4900	10.4900	10.4900	+8.930%	1	919	-93.327%
2025-11-06	9.6300	9.6300	9.6300	9.6300	-0.517%	1	918	-92.731%
2025-11-05	9.6800	9.6800	9.6800	9.6800	+0.833%	1	917	-92.769%
2025-11-03	9.6000	9.6000	9.6000	9.6000	+5.263%	1	917	-92.708%
2025-10-30	9.1200	9.1200	9.1200	9.1200	+6.667%	3	917	-92.325%
2025-10-29	8.5500	8.5500	8.5500	8.5500	-11.399%	1	914	-91.813%
2025-10-24	9.6500	9.6500	9.6500	9.6500	-11.060%	1	915	-92.746%
2025-10-22	10.1900	10.8500	10.1900	10.8500	+8.609%	3	915	-93.548%
2025-10-21	9.8500	9.9900	9.8500	9.9900	-4.857%	2	914	-92.993%
2025-10-17	10.3000	10.5000	10.3000	10.5000	+1.351%	6	912	-93.333%
2025-10-16	10.1500	10.3600	10.1500	10.3600	-1.521%	4	906	-93.243%
2025-10-15	10.2300	10.5200	10.2300	10.5200	-1.498%	4	904	-93.346%
2025-10-14	10.8100	11.2200	10.6800	10.6800	+2.989%	11	900	-93.446%
2025-10-13	10.5500	10.5500	10.3700	10.3700	-10.216%	2	889	-93.250%
2025-10-10	10.8900	11.5500	10.8900	11.5500	+21.964%	3	888	-93.939%
2025-10-08	9.7000	9.7000	9.4700	9.4700	-6.515%	3	887	-92.608%
2025-10-07	10.0200	10.1300	10.0200	10.1300	-1.746%	3	885	-93.090%
2025-10-06	9.1800	10.3100	9.1800	10.3100	+3.100%	7	885	-93.210%
2025-10-03	9.5000	10.0000	9.5000	10.0000	+3.950%	9	885	-93.000%
2025-10-02	9.7700	9.8500	9.6100	9.6200	-5.501%	170	883	-92.723%
2025-10-01	10.5900	10.6600	10.1800	10.1800	-2.021%	7	894	-93.124%
2025-09-30	10.4500	10.5000	10.3900	10.3900	-0.288%	4	888	-93.263%
2025-09-29	10.4200	10.4200	10.1600	10.4200	-1.045%	6	886	-93.282%
2025-09-26	10.5100	10.5300	10.5100	10.5300	+0.862%	2	884	-93.352%
2025-09-24	10.4400	10.4400	10.4400	10.4400	+2.655%	1	884	-93.295%
2025-09-23	10.1900	10.2000	10.1700	10.1700	+0.098%	3	883	-93.117%
2025-09-22	10.2800	10.3300	10.1500	10.1600	-5.047%	20	883	-93.110%
2025-09-19	10.5500	10.7000	10.5500	10.7000	+2.885%	5	882	-93.458%
2025-09-18	10.2600	10.4500	10.1200	10.4000	-8.046%	12	878	-93.269%
2025-09-15	11.4000	11.4000	11.2800	11.3100	-3.251%	4	875	-93.811%
2025-09-10	11.6200	11.6900	11.6200	11.6900	-12.105%	11	874	-94.012%
2025-09-03	13.3000	13.3000	13.3000	13.3000	+7.172%	1	878	-94.737%
2025-08-29	12.4100	12.4100	12.4100	12.4100	+2.140%	2	878	-94.359%
2025-08-25	12.1500	12.1500	12.1500	12.1500	0.000%	1	878	-94.239%
2025-08-15	12.1500	12.1500	12.1500	12.1500	+3.846%	10	877	-94.239%
2025-08-14	11.7000	11.7000	11.7000	11.7000	+1.474%	1	877	-94.017%
2025-08-13	11.4500	11.5300	11.4500	11.5300	-4.789%	5	876	-93.929%
2025-08-12	12.1100	12.1100	12.1100	12.1100	+2.453%	2	878	-94.220%
2025-07-29	11.8200	11.8200	11.8200	11.8200	-6.487%	1	878	-94.078%
2025-07-18	12.6400	12.6400	12.6400	12.6400	+0.878%	1	877	-94.462%
2025-07-11	12.5300	12.5300	12.5300	12.5300	-1.027%	1	877	-94.413%
2025-07-10	12.6600	12.6600	12.6600	12.6600	-3.137%	1	877	-94.471%
2025-07-03	13.0700	13.0700	13.0700	13.0700	-1.729%	1	878	-94.644%
2025-07-02	13.1500	13.3000	13.1500	13.3000	-9.401%	31	878	-94.737%
2025-06-12	14.6800	14.6800	14.6800	14.6800	-1.740%	1	908	-95.232%
2025-06-10	15.1500	15.1500	14.9400	14.9400	-5.323%	32	909	-95.315%
2025-06-03	15.7800	15.7800	15.7800	15.7800	-4.364%	1	888	-95.564%
2025-05-13	16.5000	16.5000	16.5000	16.5000	-17.582%	1	888	-95.758%
2025-05-05	20.0200	20.0200	20.0200	20.0200	-9.000%	2	888	-96.503%
2025-04-15	22.0000	22.0000	22.0000	22.0000	-7.757%	1	888	-96.818%
2025-04-07	23.8500	23.8500	23.8500	23.8500	-0.418%	1	888	-97.065%
2025-04-04	23.5300	23.9500	23.5300	23.9500	+17.922%	42	888	-97.077%
2025-04-03	20.3100	20.3100	20.3100	20.3100	+5.288%	9	887	-96.553%
2025-04-01	19.2900	19.2900	19.2900	19.2900	+4.894%	1	878	-96.371%
2025-03-13	18.3900	18.3900	18.3900	18.3900	+4.193%	2	875	-96.194%
2025-03-10	17.6500	17.6500	17.6500	17.6500	+3.216%	1	875	-96.034%
2025-03-07	17.1000	17.1000	17.1000	17.1000	+20.253%	2	874	-95.906%
2025-02-26	14.2200	14.2200	14.2200	14.2200	+2.302%	1	874	-95.077%
2025-02-13	13.9000	13.9000	13.9000	13.9000	-3.472%	2	873	-94.964%
2025-02-12	14.4100	14.5000	14.4000	14.4000	-3.030%	6	873	-95.139%
2025-02-03	14.7000	15.3400	14.5900	14.8500	+21.721%	1,134	872	-95.286%
2025-01-22	12.2000	12.2000	12.2000	12.2000	-17.288%	2	309	-94.262%
2025-01-17	14.7500	14.7500	14.7500	14.7500	+15.234%	4	311	-95.254%
2024-12-27	12.8000	12.8000	12.8000	12.8000	-1.538%	2	311	-94.531%
2024-12-26	13.0000	13.0000	13.0000	13.0000	-4.130%	1	310	-94.615%
2024-12-06	13.5600	13.5600	13.5600	13.5600	-0.294%	4	309	-94.838%
2024-12-02	13.6000	13.6000	13.6000	13.6000	-2.229%	1	307	-94.853%
2024-11-21	13.9100	13.9100	13.9100	13.9100	+5.619%	1	307	-94.968%
2024-11-11	12.9200	13.1700	12.9200	13.1700	+8.039%	36	307	-94.685%
2024-11-07	12.1900	12.1900	12.1900	12.1900	-11.281%	1	287	-94.258%
2024-10-31	13.7400	13.7400	13.7400	13.7400	+4.487%	1	287	-94.905%
2024-10-15	12.9400	13.1500	12.8800	13.1500	+2.734%	264	286	-94.677%
2024-10-10	12.8000	12.8000	12.8000	12.8000	-4.691%	20	22	-94.531%
2024-10-08	13.4300	13.4300	13.4300	13.4300	-1.105%	1	2	-94.788%
2024-09-26	13.4500	13.5800	13.4500	13.5800	-5.168%	3	2	-94.845%
2024-09-20	14.3200	14.3200	14.3200	14.3200	-1.377%	4	4	-95.112%
2024-09-18	14.5200	14.5200	14.5200	14.5200	+0.484%	1	2	-95.179%
2024-09-17	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-95.156%