Dark

SOXL20270115P33
SOXL Jan 15 2027 33.00 Put (SOXL270115P00033000)
option OPRA

EOD

Oct 1, 2026

0.8500+1.190%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8600	0.8600	0.8400	0.8500	+1.190%	16	843	0.000%
2026-09-30	0.8000	0.8500	0.7600	0.8400	+3.704%	47	835	+1.190%
2026-09-29	0.8100	0.8100	0.8100	0.8100	-7.955%	2	807	+4.938%
2026-09-28	0.9200	0.9200	0.8300	0.8800	-1.124%	10	806	-3.409%
2026-09-25	0.8100	0.9000	0.7900	0.8900	-2.198%	47	801	-4.494%
2026-09-24	0.8500	0.9300	0.8500	0.9100	+10.976%	64	778	-6.593%
2026-09-23	0.6100	0.8200	0.6100	0.8200	+15.493%	13	763	+3.659%
2026-09-22	0.6800	0.8500	0.6800	0.7100	-1.389%	39	766	+19.718%
2026-09-21	0.7100	0.9300	0.7100	0.7200	-33.333%	14	769	+18.056%
2026-09-18	1.0800	1.1900	1.0800	1.0800	-6.897%	76	765	-21.296%
2026-09-17	1.1900	1.4700	1.1100	1.1600	-20.000%	53	710	-26.724%
2026-09-16	1.4900	1.4900	1.1800	1.4500	0.000%	27	711	-41.379%
2026-09-15	1.3000	1.5300	1.2800	1.4500	+12.403%	17	699	-41.379%
2026-09-14	1.4800	1.6800	1.2900	1.2900	+13.158%	17	697	-34.109%
2026-09-11	1.2000	1.2600	1.0900	1.1400	-6.557%	38	697	-25.439%
2026-09-10	1.1500	1.3500	1.1500	1.2200	-3.175%	22	694	-30.328%
2026-09-09	1.3000	1.3400	1.2600	1.2600	-3.817%	25	694	-32.540%
2026-09-08	1.2100	1.4000	1.2000	1.3100	+3.150%	19	693	-35.115%
2026-09-04	1.1600	1.3900	1.1600	1.2700	-8.633%	27	690	-33.071%
2026-09-03	1.6800	1.7100	1.3900	1.3900	-14.724%	21	690	-38.849%
2026-09-02	1.5900	1.6600	1.5600	1.6300	+3.822%	39	694	-47.853%
2026-09-01	1.5900	1.7300	1.5400	1.5700	-10.286%	71	696	-45.860%
2026-08-31	1.6500	1.7600	1.5900	1.7500	-3.315%	43	700	-51.429%
2026-08-28	1.6500	1.8100	1.6500	1.8100	+9.697%	2	676	-53.039%
2026-08-27	1.5900	1.7800	1.5600	1.6500	-8.840%	61	677	-48.485%
2026-08-26	1.8500	1.9500	1.7600	1.8100	-2.688%	18	679	-53.039%
2026-08-25	1.9000	1.9800	1.8600	1.8600	-10.577%	12	677	-54.301%
2026-08-24	2.1200	2.2200	2.0800	2.0800	+1.463%	7	676	-59.135%
2026-08-21	2.2400	2.2400	2.0500	2.0500	-1.914%	3	674	-58.537%
2026-08-20	1.8700	2.1300	1.8700	2.0900	-5.000%	8	674	-59.330%
2026-08-19	2.2100	2.2100	2.2000	2.2000	+18.919%	3	676	-61.364%
2026-08-17	1.6400	1.9500	1.6400	1.8500	-11.905%	62	688	-54.054%
2026-08-14	2.2400	2.3100	2.1000	2.1000	-8.297%	16	674	-59.524%
2026-08-13	2.4300	2.4400	2.2900	2.2900	-8.765%	63	672	-62.882%
2026-08-12	2.6200	2.7100	2.5100	2.5100	-13.746%	4	699	-66.135%
2026-08-11	3.0000	3.1000	2.8600	2.9100	-28.148%	19	697	-70.790%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-14.013%	5	698	-79.012%
2026-08-04	4.5000	4.7100	4.3500	4.7100	-1.875%	8	757	-81.953%
2026-08-03	4.5000	4.8000	4.5000	4.8000	-11.111%	55	756	-82.292%
2026-07-30	5.4000	5.4000	5.2700	5.4000	-23.944%	3	701	-84.259%
2026-07-29	6.7500	7.1000	6.7500	7.1000	+11.811%	2	701	-88.028%
2026-07-28	6.4500	6.4500	6.3500	6.3500	+13.799%	2	700	-86.614%
2026-07-27	5.5800	5.5800	5.5800	5.5800	-3.627%	30	701	-84.767%
2026-07-24	5.3500	5.9000	5.3200	5.7900	+13.307%	21	671	-85.320%
2026-07-21	5.0500	5.1100	5.0500	5.1100	-13.390%	4	669	-83.366%
2026-07-17	5.8500	5.9000	5.8500	5.9000	+3.509%	2	669	-85.593%
2026-07-16	5.2000	5.7000	5.1500	5.7000	+19.748%	63	668	-85.088%
2026-07-14	4.7000	4.7900	4.6800	4.7600	-4.800%	84	637	-82.143%
2026-07-13	4.8000	5.0000	4.8000	5.0000	+13.636%	3	598	-83.000%
2026-07-10	4.4000	4.4900	4.3900	4.4000	-0.452%	50	596	-80.682%
2026-07-09	4.4000	4.4900	4.4000	4.4200	-5.353%	4	595	-80.769%
2026-07-07	4.7000	4.8500	4.6000	4.6700	+18.528%	286	653	-81.799%
2026-07-06	3.8600	4.0600	3.8400	3.9400	+9.141%	42	513	-78.426%
2026-06-15	3.7200	3.7200	3.6100	3.6100	-4.244%	2	494	-76.454%
2026-06-08	3.9000	3.9000	3.7500	3.7700	-5.750%	22	494	-77.454%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+31.148%	1	494	-78.750%
2026-05-28	2.9100	3.1500	2.9100	3.0500	-1.613%	22	493	-72.131%
2026-05-22	3.2700	3.2700	3.1000	3.1000	-9.357%	88	524	-72.581%
2026-05-21	3.6400	3.6400	3.4200	3.4200	-14.500%	2	495	-75.146%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+13.960%	25	495	-78.750%
2026-05-14	3.5100	3.5100	3.5100	3.5100	+8.000%	1	470	-75.783%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-17.722%	25	469	-73.846%
2026-05-07	3.9500	3.9500	3.9500	3.9500	+12.536%	20	444	-78.481%
2026-05-06	3.5500	3.5500	3.5100	3.5100	-6.400%	23	444	-75.783%
2026-05-05	3.6500	3.7500	3.6500	3.7500	-1.055%	24	461	-77.333%
2026-05-04	3.7900	3.7900	3.7900	3.7900	-0.263%	1	448	-77.573%
2026-05-01	4.0000	4.0000	3.8000	3.8000	-5.000%	17	458	-77.632%
2026-04-30	4.3000	4.3000	4.0000	4.0000	-15.789%	9	458	-78.750%
2026-04-28	4.7500	4.7800	4.7500	4.7500	+8.447%	3	449	-82.105%
2026-04-24	4.1700	4.3800	4.1100	4.3800	-0.905%	25	449	-80.594%
2026-04-23	4.4500	4.4500	4.4200	4.4200	-4.946%	17	457	-80.769%
2026-04-22	4.7200	4.7200	4.6500	4.6500	-5.102%	3	443	-81.720%
2026-04-20	4.9700	5.0500	4.9000	4.9000	-1.010%	7	447	-82.653%
2026-04-17	4.9800	4.9800	4.9500	4.9500	-7.129%	3	446	-82.828%
2026-04-16	5.3200	5.3700	5.2400	5.3300	-15.798%	210	445	-84.053%
2026-04-09	6.5000	6.5200	6.2000	6.3300	-7.456%	20	249	-86.572%
2026-04-08	6.7500	6.8400	6.7200	6.8400	-19.244%	3	258	-87.573%
2026-04-07	8.4700	8.4700	8.4700	8.4700	-0.587%	2	258	-89.965%
2026-04-06	8.4300	8.5200	8.4300	8.5200	-4.804%	3	258	-90.023%
2026-04-02	8.9600	8.9600	8.9500	8.9500	+2.638%	2	258	-90.503%
2026-04-01	8.6500	8.7400	8.6500	8.7200	-19.259%	3	258	-90.252%
2026-03-30	10.2700	10.8000	10.2700	10.8000	+10.997%	32	256	-92.130%
2026-03-27	9.7500	9.7500	9.7300	9.7300	+22.544%	2	225	-91.264%
2026-03-25	7.9400	7.9400	7.9400	7.9400	-3.758%	1	224	-89.295%
2026-03-24	8.4700	8.4700	8.2500	8.2500	-8.333%	13	225	-89.697%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+2.857%	1	212	-90.556%
2026-03-19	8.8000	8.8200	8.7500	8.7500	+6.061%	5	213	-90.286%
2026-03-18	8.2500	8.2500	8.2500	8.2500	-6.250%	1	211	-89.697%
2026-03-11	8.8000	8.8000	8.8000	8.8000	+0.917%	1	210	-90.341%
2026-03-10	8.6000	8.8000	8.6000	8.7200	+8.189%	8	209	-90.252%
2026-03-04	8.4700	8.4700	8.0600	8.0600	-8.824%	2	218	-89.454%
2026-03-03	8.9000	8.9000	8.1500	8.8400	+19.459%	6	216	-90.385%
2026-02-24	7.5000	7.5200	7.4000	7.4000	-10.412%	176	214	-88.514%
2026-02-20	8.2600	8.2600	8.2600	8.2600	+16.502%	1	194	-89.709%
2026-02-11	7.0900	7.0900	7.0900	7.0900	-1.664%	1	195	-88.011%
2026-02-02	7.3500	7.3500	7.2100	7.2100	+7.934%	7	194	-88.211%
2026-01-29	6.6800	6.6800	6.6800	6.6800	-1.765%	1	196	-87.275%
2026-01-28	6.6300	7.0000	6.6300	6.8000	0.000%	4	199	-87.500%
2026-01-27	7.1300	7.1300	6.8000	6.8000	-2.158%	4	199	-87.500%
2026-01-23	7.3500	7.3500	6.9500	6.9500	-4.795%	2	196	-87.770%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+2.384%	2	197	-88.356%
2026-01-21	7.1300	7.1300	7.1300	7.1300	-11.097%	9	196	-88.079%
2026-01-20	7.8700	8.0200	7.8700	8.0200	+8.378%	10	205	-89.401%
2026-01-15	7.4000	7.4000	7.4000	7.4000	-12.218%	10	206	-88.514%
2026-01-14	8.4300	8.4300	8.4300	8.4300	+3.818%	10	206	-89.917%
2026-01-13	8.1200	8.1200	8.1200	8.1200	-7.200%	3	196	-89.532%
2026-01-07	8.7800	8.7800	8.7500	8.7500	+0.114%	4	199	-90.286%
2026-01-06	8.7200	8.7400	8.7200	8.7400	-1.798%	8	199	-90.275%
2026-01-05	8.8100	8.9000	8.8100	8.9000	-12.142%	2	196	-90.449%
2025-12-31	10.1300	10.1300	10.1300	10.1300	+1.911%	1	196	-91.609%
2025-12-30	10.3000	10.3000	9.9300	9.9400	+1.016%	51	196	-91.449%
2025-12-29	10.1700	10.1700	9.8400	9.8400	-2.863%	4	212	-91.362%
2025-12-24	10.1900	10.1900	10.1300	10.1300	-0.978%	63	217	-91.609%
2025-12-23	10.2500	10.2500	10.2300	10.2300	-4.482%	92	217	-91.691%
2025-12-19	10.6300	10.7100	10.5000	10.7100	-2.192%	6	161	-92.063%
2025-12-18	10.7100	10.9500	10.7100	10.9500	-7.828%	2	160	-92.237%
2025-12-17	11.5000	12.6500	11.4000	11.8800	+7.706%	71	160	-92.845%
2025-12-16	11.0500	12.1500	10.9300	11.0300	+4.550%	9	148	-92.294%
2025-12-15	10.9600	10.9600	10.5500	10.5500	+6.351%	4	151	-91.943%
2025-12-11	9.9200	9.9200	9.9200	9.9200	-0.302%	1	152	-91.431%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-7.009%	1	153	-91.457%
2025-12-04	10.7000	10.7000	10.7000	10.7000	+5.941%	3	153	-92.056%
2025-12-03	10.1000	10.1000	10.1000	10.1000	-9.009%	20	156	-91.584%
2025-11-26	11.1000	11.1000	11.1000	11.1000	-12.598%	1	176	-92.342%
2025-11-25	12.6500	12.9600	12.6500	12.7000	-7.771%	124	176	-93.307%
2025-11-20	11.7000	13.7700	11.7000	13.7700	+6.744%	4	164	-93.827%
2025-11-18	12.7800	13.2100	12.7800	12.9000	+7.950%	13	162	-93.411%
2025-11-17	11.9500	11.9500	11.9500	11.9500	+3.913%	5	153	-92.887%
2025-11-13	11.5000	11.5000	11.5000	11.5000	0.000%	10	153	-92.609%
2025-11-07	11.5000	11.5000	11.5000	11.5000	+14.656%	10	153	-92.609%
2025-11-05	10.0300	10.0300	10.0300	10.0300	+3.938%	2	148	-91.525%
2025-11-04	9.6500	9.6500	9.6500	9.6500	+0.941%	2	146	-91.192%
2025-10-30	9.5600	9.5600	9.5600	9.5600	-3.823%	18	144	-91.109%
2025-10-27	9.7000	10.0200	9.7000	9.9400	-3.775%	12	172	-91.449%
2025-10-24	10.4200	10.4200	10.3300	10.3300	-10.174%	14	172	-91.772%
2025-10-22	11.5000	11.5000	11.5000	11.5000	+6.285%	10	168	-92.609%
2025-10-17	10.8200	10.8200	10.8200	10.8200	+3.048%	1	158	-92.144%
2025-10-16	10.5000	10.5000	10.5000	10.5000	-5.830%	14	158	-91.905%
2025-10-13	11.1500	11.1500	11.1500	11.1500	-3.043%	3	154	-92.377%
2025-10-10	11.5000	11.5000	11.5000	11.5000	+15.000%	10	151	-92.609%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-4.306%	10	141	-91.500%
2025-10-07	10.3500	10.4500	10.3500	10.4500	+6.415%	11	131	-91.866%
2025-10-06	10.0500	10.0500	9.7200	9.8200	-3.725%	41	131	-91.344%
2025-10-02	10.2000	10.2400	10.0800	10.2000	-5.556%	181	146	-91.667%
2025-10-01	10.8000	10.8000	10.4500	10.8000	-3.829%	14	132	-92.130%
2025-09-30	11.1000	11.2300	11.0000	11.2300	-2.348%	21	122	-92.431%
2025-09-25	11.5000	11.5000	11.5000	11.5000	+7.276%	10	112	-92.609%
2025-09-23	10.7200	10.7200	10.7200	10.7200	-0.279%	3	102	-92.071%
2025-09-22	10.8200	10.9200	10.7000	10.7500	-3.153%	27	101	-92.093%
2025-09-19	11.3500	11.3500	11.1000	11.1000	+1.370%	13	79	-92.342%
2025-09-18	10.2900	10.9500	10.2900	10.9500	-11.120%	9	80	-92.237%
2025-09-10	12.2500	12.3200	12.2500	12.3200	+0.163%	2	88	-93.101%
2025-09-05	12.9500	13.1500	12.3000	12.3000	-12.890%	15	89	-93.089%
2025-09-03	14.1200	14.1400	14.1200	14.1200	+6.165%	5	102	-93.980%
2025-08-29	13.3000	13.3000	13.3000	13.3000	+5.055%	1	96	-93.609%
2025-08-22	12.6600	12.6600	12.6600	12.6600	+2.344%	1	96	-93.286%
2025-08-14	12.3800	12.3800	12.2200	12.3700	-2.213%	4	95	-93.129%
2025-08-12	12.6500	12.6500	12.6500	12.6500	-10.915%	1	93	-93.281%
2025-08-07	13.9000	14.2000	13.9000	14.2000	+1.068%	100	92	-94.014%
2025-08-04	14.0500	14.0500	14.0500	14.0500	-4.875%	2	147	-93.950%
2025-08-01	14.8200	14.8500	14.7700	14.7700	+17.222%	14	145	-94.245%
2025-07-30	12.7000	12.7000	12.6000	12.6000	-1.563%	2	159	-93.254%
2025-07-29	12.5100	12.8000	12.5100	12.8000	-3.323%	2	159	-93.359%
2025-07-18	13.1700	13.3400	13.1700	13.2400	-0.376%	3	160	-93.580%
2025-07-10	13.2900	13.2900	13.2900	13.2900	-7.708%	1	160	-93.604%
2025-07-07	14.4000	14.4000	14.4000	14.4000	+4.348%	2	159	-94.097%
2025-07-02	13.8000	13.8000	13.8000	13.8000	-6.122%	2	159	-93.841%
2025-07-01	14.2500	14.7000	14.2500	14.7000	+2.797%	3	161	-94.218%
2025-06-30	14.3000	14.3000	14.3000	14.3000	+0.351%	2	160	-94.056%
2025-06-26	14.4000	14.4000	14.2500	14.2500	-4.298%	27	160	-94.035%
2025-06-24	14.9500	15.0000	14.6800	14.8900	-7.343%	37	179	-94.291%
2025-06-23	16.0700	16.0700	16.0700	16.0700	+4.351%	1	144	-94.711%
2025-06-12	15.4000	15.4000	15.4000	15.4000	-0.130%	1	145	-94.481%
2025-06-11	15.4200	15.4200	15.4200	15.4200	-5.688%	1	145	-94.488%
2025-06-09	16.3000	16.3500	16.2000	16.3500	-3.082%	5	145	-94.801%
2025-06-05	16.8700	16.8700	16.8700	16.8700	-2.486%	9	147	-94.961%
2025-05-15	17.3000	17.3000	17.3000	17.3000	-20.092%	1	147	-95.087%
2025-05-06	21.5500	21.6500	21.5500	21.6500	-0.460%	2	147	-96.074%
2025-04-25	21.7900	21.7900	21.7500	21.7500	-9.563%	4	148	-96.092%
2025-04-16	24.0200	24.0500	24.0200	24.0500	+4.793%	2	149	-96.466%
2025-04-14	23.0000	23.0000	22.9500	22.9500	-8.200%	2	148	-96.296%
2025-04-07	25.9200	25.9200	25.0000	25.0000	+40.449%	5	148	-96.600%
2025-03-26	17.8500	17.8500	17.8000	17.8000	+5.325%	2	152	-95.225%
2025-03-25	16.9500	16.9500	16.9000	16.9000	-3.429%	3	152	-94.970%
2025-03-19	17.5000	17.5000	17.5000	17.5000	-1.685%	1	149	-95.143%
2025-03-18	17.8000	17.8000	17.8000	17.8000	-5.319%	2	148	-95.225%
2025-03-13	18.8000	18.8000	18.8000	18.8000	+1.622%	1	146	-95.479%
2025-03-07	18.5000	18.5000	18.5000	18.5000	+11.918%	2	146	-95.405%
2025-02-28	16.5300	16.5300	16.5300	16.5300	+6.302%	2	146	-94.858%
2025-02-25	15.5500	15.5500	15.5500	15.5500	+17.803%	1	145	-94.534%
2025-02-21	13.2000	13.2000	13.2000	13.2000	+0.380%	2	145	-93.561%
2025-02-20	13.1500	13.1500	13.1500	13.1500	-4.015%	1	144	-93.536%
2025-02-19	13.7000	13.7000	13.7000	13.7000	-2.003%	1	143	-93.796%
2025-02-18	13.9800	13.9800	13.9800	13.9800	-5.859%	3	144	-93.920%
2025-01-30	14.7000	14.8500	14.7000	14.8500	-8.050%	22	144	-94.276%
2025-01-28	16.2000	16.2000	16.1500	16.1500	+22.814%	2	133	-94.737%
2025-01-23	13.1500	13.1500	13.1500	13.1500	-13.029%	1	132	-93.536%
2025-01-14	15.1200	15.1200	15.1200	15.1200	+10.365%	10	132	-94.378%
2025-01-06	13.7000	13.7000	13.7000	13.7000	-3.317%	1	122	-93.796%
2024-12-27	14.1700	14.1700	14.1700	14.1700	+0.496%	2	121	-94.001%
2024-12-13	14.1000	14.1000	14.1000	14.1000	+0.427%	32	122	-93.972%
2024-12-02	14.0400	14.0400	14.0400	14.0400	-6.400%	1	106	-93.946%
2024-11-27	15.1200	15.1200	15.0000	15.0000	+0.200%	12	105	-94.333%
2024-11-19	14.9700	14.9700	14.9700	14.9700	+17.412%	1	105	-94.322%
2024-11-07	12.7500	12.7500	12.7500	12.7500	-13.265%	1	104	-93.333%
2024-10-31	14.7000	14.7000	14.7000	14.7000	+8.487%	1	104	-94.218%
2024-10-30	13.4600	13.5500	13.4600	13.5500	+3.277%	2	104	-93.727%
2024-10-29	13.1200	13.1200	13.1200	13.1200	-3.529%	2	102	-93.521%
2024-10-21	13.6000	13.6000	13.6000	13.6000	-2.158%	10	102	-93.750%
2024-10-15	13.9000	13.9000	13.9000	13.9000	+7.005%	10	102	-93.885%
2024-10-14	12.9900	12.9900	12.9900	12.9900	-7.413%	3	102	-93.457%
2024-10-09	14.0400	14.0400	14.0300	14.0300	-4.232%	100	102	-93.942%
2024-10-03	14.6500	14.6500	14.6500	14.6500	+0.342%	31	10	-94.198%
2024-10-02	14.6000	14.6000	14.6000	14.6000	-3.630%	21	37	-94.178%
2024-10-01	15.3000	15.3000	15.1500	15.1500	+16.270%	52	58	-94.389%
2024-09-26	13.3800	13.3800	12.9400	13.0300	-14.276%	10	10	-93.477%
2024-09-23	15.2000	15.2000	15.2000	15.2000	-2.376%	2	6	-94.408%
2024-09-20	15.4000	15.5700	15.4000	15.5700	+8.125%	4	4	-94.541%
2024-09-19	14.5400	14.5400	14.4000	14.4000	-6.311%	2	3	-94.097%
2024-09-17	15.2400	15.3700	15.2400	15.3700	0.000%	4	3	-94.470%