Dark

SOXL20270115P34
SOXL Jan 15 2027 34.00 Put (SOXL270115P00034000)
option OPRA

EOD

Oct 1, 2026

0.8900+3.488%(+0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9300	0.9600	0.8800	0.8900	+3.488%	12	721	0.000%
2026-09-30	0.9100	0.9200	0.8600	0.8600	-8.511%	38	715	+3.488%
2026-09-29	0.9000	0.9400	0.9000	0.9400	-9.615%	6	733	-5.319%
2026-09-28	0.9600	1.0400	0.9500	1.0400	0.000%	17	733	-14.423%
2026-09-25	0.9500	1.0900	0.9200	1.0400	-1.887%	71	730	-14.423%
2026-09-24	1.0000	1.1100	0.8900	1.0600	+12.766%	85	666	-16.038%
2026-09-23	0.6300	0.9700	0.6300	0.9400	+10.588%	24	596	-5.319%
2026-09-22	0.7000	0.8900	0.7000	0.8500	-10.526%	36	611	+4.706%
2026-09-21	0.8700	1.0400	0.8500	0.9500	-17.391%	23	628	-6.316%
2026-09-18	1.2800	1.3100	1.1500	1.1500	-8.000%	41	623	-22.609%
2026-09-17	1.4800	1.4900	1.1400	1.2500	-22.840%	89	594	-28.800%
2026-09-16	1.6500	1.6500	1.4000	1.6200	+4.516%	18	560	-45.062%
2026-09-15	1.4100	1.5700	1.3700	1.5500	+4.730%	23	558	-42.581%
2026-09-14	1.8100	1.8100	1.4800	1.4800	+10.448%	21	561	-39.865%
2026-09-11	1.3300	1.4100	1.2600	1.3400	-2.190%	34	570	-33.582%
2026-09-10	1.4200	1.4900	1.3500	1.3700	-2.143%	23	546	-35.036%
2026-09-09	1.4500	1.4900	1.3800	1.4000	+0.719%	27	535	-36.429%
2026-09-08	1.2200	1.3900	1.2200	1.3900	-1.418%	19	518	-35.971%
2026-09-04	1.3900	1.4900	1.2500	1.4100	-14.545%	39	502	-36.879%
2026-09-03	1.6500	1.6500	1.6200	1.6500	0.000%	35	502	-46.061%
2026-09-02	1.6500	1.6500	1.6500	1.6500	+2.484%	1	471	-46.061%
2026-09-01	1.7800	1.8900	1.6100	1.6100	-8.523%	29	470	-44.720%
2026-08-31	1.7900	1.9200	1.6000	1.7600	-7.368%	51	476	-49.432%
2026-08-28	1.8000	1.9000	1.8000	1.9000	+4.972%	2	465	-53.158%
2026-08-27	1.8500	2.2400	1.8100	1.8100	-0.549%	8	464	-50.829%
2026-08-26	2.0200	2.0200	1.8200	1.8200	-22.881%	8	465	-51.099%
2026-08-25	2.3600	2.3600	2.3600	2.3600	+9.259%	7	466	-62.288%
2026-08-21	2.3600	2.3700	2.1600	2.1600	-4.425%	4	473	-58.796%
2026-08-20	2.2800	2.2800	2.0500	2.2600	-3.419%	5	473	-60.619%
2026-08-19	2.2700	2.4500	2.2700	2.3400	+20.000%	10	473	-61.966%
2026-08-17	1.9500	1.9500	1.9500	1.9500	-14.474%	10	472	-54.359%
2026-08-14	2.4500	2.4500	2.2000	2.2800	-7.692%	12	472	-60.965%
2026-08-13	2.6700	2.6700	2.3600	2.4700	-12.411%	12	478	-63.968%
2026-08-12	3.0300	3.0300	2.8000	2.8200	-11.875%	10	471	-68.440%
2026-08-11	3.1300	3.2900	3.1300	3.2000	-8.571%	5	468	-72.188%
2026-08-10	3.7000	3.7000	3.5000	3.5000	-13.580%	21	468	-74.571%
2026-08-07	3.9200	4.0500	3.9200	4.0500	-11.957%	2	467	-78.025%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-4.167%	1	467	-80.652%
2026-08-05	4.7800	4.8800	4.7700	4.8000	-2.834%	4	468	-81.458%
2026-08-04	4.8500	4.9400	4.8500	4.9400	-2.178%	10	466	-81.984%
2026-08-03	5.7000	5.7000	5.0500	5.0500	-4.717%	4	466	-82.376%
2026-07-31	5.3000	5.3000	5.3000	5.3000	-8.621%	1	465	-83.208%
2026-07-30	5.6500	5.9000	5.6500	5.8000	-20.548%	6	467	-84.655%
2026-07-29	7.0500	7.3000	7.0500	7.3000	+5.339%	2	464	-87.808%
2026-07-28	7.2200	7.2200	6.5900	6.9300	+4.211%	7	464	-87.157%
2026-07-27	6.1500	6.7800	5.9500	6.6500	+13.675%	18	465	-86.617%
2026-07-24	5.8500	5.8500	5.8500	5.8500	+4.093%	1	460	-84.786%
2026-07-23	5.6000	5.6200	5.6000	5.6200	+8.077%	2	459	-84.164%
2026-07-22	5.2000	5.2000	5.2000	5.2000	-4.762%	1	459	-82.885%
2026-07-21	5.4500	5.4600	5.3000	5.4600	-10.930%	4	462	-83.700%
2026-07-20	5.6500	6.1300	5.6500	6.1300	-0.325%	24	462	-85.481%
2026-07-17	6.0000	6.3000	5.9500	6.1500	+13.889%	10	462	-85.528%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+10.204%	5	461	-83.519%
2026-07-15	4.9000	4.9000	4.8800	4.9000	-1.010%	11	456	-81.837%
2026-07-14	4.7500	5.0000	4.7000	4.9500	-6.604%	18	447	-82.020%
2026-07-13	5.0000	5.4900	5.0000	5.3000	+13.490%	101	444	-83.208%
2026-07-10	4.7300	4.8000	4.6700	4.6700	-1.059%	26	423	-80.942%
2026-07-09	4.7500	4.8000	4.7000	4.7200	-7.451%	48	433	-81.144%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+3.870%	1	454	-82.549%
2026-07-07	5.0000	5.3000	4.8000	4.9100	+51.077%	10	454	-81.874%
2026-06-30	3.5500	3.5500	3.1800	3.2500	-13.564%	7	458	-72.615%
2026-06-15	3.8800	3.8800	3.7600	3.7600	-24.800%	2	456	-76.330%
2026-06-09	4.5000	5.0000	4.5000	5.0000	+26.582%	5	456	-82.200%
2026-06-08	4.1000	4.1000	3.9500	3.9500	-1.250%	8	451	-77.468%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+15.942%	1	451	-77.750%
2026-06-04	3.6000	3.6000	3.4500	3.4500	+7.143%	2	451	-74.203%
2026-06-03	3.0600	3.2200	3.0600	3.2200	-6.667%	2	449	-72.360%
2026-05-22	3.7500	3.7500	3.4500	3.4500	-4.167%	2	452	-74.203%
2026-05-21	3.8500	3.8500	3.5800	3.6000	-11.111%	4	452	-75.278%
2026-05-19	4.0000	4.0500	4.0000	4.0500	+1.759%	11	452	-78.025%
2026-05-15	3.9000	4.0500	3.9000	3.9800	+9.041%	7	454	-77.638%
2026-05-13	3.7500	3.9000	3.6500	3.6500	+4.286%	6	440	-75.616%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-2.778%	6	442	-74.571%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-9.548%	6	441	-75.278%
2026-05-06	3.9800	3.9800	3.9800	3.9800	+2.314%	1	442	-77.638%
2026-05-05	4.4000	4.4000	3.8500	3.8900	-15.435%	14	442	-77.121%
2026-04-30	4.4800	4.6500	4.2400	4.6000	-1.075%	62	448	-80.652%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-9.709%	7	462	-80.860%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+9.110%	1	455	-82.718%
2026-04-27	4.8500	4.8500	4.7100	4.7200	+5.122%	4	455	-81.144%
2026-04-24	5.5000	5.5000	4.3700	4.4900	-4.671%	36	456	-80.178%
2026-04-23	4.7000	4.7100	4.7000	4.7100	-3.484%	3	426	-81.104%
2026-04-22	4.8500	4.8800	4.8500	4.8800	-6.513%	2	425	-81.762%
2026-04-17	5.2200	5.2200	5.2200	5.2200	-6.786%	7	424	-82.950%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-1.754%	2	428	-84.107%
2026-04-15	5.7900	5.8500	5.7000	5.7000	-10.938%	3	428	-84.386%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-5.045%	1	428	-86.094%
2026-04-09	6.9500	6.9500	6.7400	6.7400	-5.337%	9	428	-86.795%
2026-04-08	6.8000	7.2200	6.8000	7.1200	-20.000%	47	430	-87.500%
2026-04-07	8.9000	8.9500	8.9000	8.9000	+0.907%	4	461	-90.000%
2026-04-06	8.8800	8.8800	8.8200	8.8200	-3.395%	2	461	-89.909%
2026-04-01	9.1300	9.1300	9.1300	9.1300	-12.212%	1	460	-90.252%
2026-03-31	10.4000	10.4000	10.4000	10.4000	-4.762%	1	460	-91.442%
2026-03-30	10.9200	10.9200	10.9200	10.9200	+6.537%	1	460	-91.850%
2026-03-27	10.2500	10.2500	10.2500	10.2500	+14.525%	5	461	-91.317%
2026-03-26	8.9500	8.9500	8.9500	8.9500	-2.186%	1	466	-90.056%
2026-03-19	9.2500	9.2700	9.1500	9.1500	+2.925%	6	465	-90.273%
2026-03-17	8.8900	8.8900	8.8900	8.8900	-9.929%	1	466	-89.989%
2026-03-12	10.0000	10.0000	9.8700	9.8700	+6.703%	6	467	-90.983%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-6.754%	1	461	-90.378%
2026-03-09	10.3200	10.3200	9.9200	9.9200	-6.767%	4	461	-91.028%
2026-03-06	10.1000	10.6400	9.5900	10.6400	+30.552%	8	463	-91.635%
2026-02-27	8.1500	8.1500	8.1500	8.1500	+0.866%	6	463	-89.080%
2026-02-26	8.0800	8.0800	8.0800	8.0800	+8.748%	10	463	-88.985%
2026-02-25	7.2200	7.5500	7.2000	7.4300	-4.744%	6	473	-88.022%
2026-02-24	7.9000	7.9000	7.8000	7.8000	-7.363%	14	473	-88.590%
2026-02-06	8.4200	8.4200	8.4200	8.4200	-13.994%	1	467	-89.430%
2026-02-05	9.7900	9.7900	9.7900	9.7900	+19.245%	4	468	-90.909%
2026-02-03	7.7200	8.2100	7.7200	8.2100	+9.467%	2	464	-89.160%
2026-01-27	7.2200	7.5000	7.2100	7.5000	-2.597%	5	467	-88.133%
2026-01-26	7.8000	7.8000	7.7000	7.7000	+12.409%	5	467	-88.442%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-10.223%	1	471	-87.007%
2026-01-21	8.0000	8.0000	7.6300	7.6300	-4.625%	3	471	-88.336%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-11.406%	1	472	-88.875%
2026-01-06	9.3500	9.3500	9.0300	9.0300	-6.618%	31	472	-90.144%
2026-01-05	9.2100	9.6700	9.2100	9.6700	-7.553%	3	503	-90.796%
2025-12-30	10.8500	10.8500	10.4600	10.4600	+0.674%	60	502	-91.491%
2025-12-29	10.6200	10.6200	10.3600	10.3900	+0.874%	6	497	-91.434%
2025-12-26	10.4000	10.4000	10.2700	10.3000	-2.277%	29	497	-91.359%
2025-12-24	10.6800	10.6800	10.3200	10.5400	-1.679%	93	519	-91.556%
2025-12-23	10.7000	10.7400	10.5100	10.7200	-2.100%	152	519	-91.698%
2025-12-22	10.9500	10.9500	10.9500	10.9500	-2.580%	1	444	-91.872%
2025-12-19	11.1000	11.2400	11.0100	11.2400	-2.346%	6	444	-92.082%
2025-12-18	11.2200	11.5100	11.2200	11.5100	-7.624%	2	442	-92.268%
2025-12-17	12.2400	12.8000	11.8200	12.4600	+7.692%	9	441	-92.857%
2025-12-16	11.5400	11.6000	11.5400	11.5700	+1.313%	8	443	-92.308%
2025-12-15	11.1600	11.4200	11.1600	11.4200	+4.867%	2	442	-92.207%
2025-12-04	10.9500	10.9500	10.8900	10.8900	+0.833%	27	442	-91.827%
2025-12-03	11.4500	11.4500	10.8000	10.8000	-19.222%	8	469	-91.759%
2025-11-25	13.5900	13.5900	13.3000	13.3700	+2.452%	8	466	-93.343%
2025-11-19	13.0500	13.0500	13.0500	13.0500	-5.091%	1	466	-93.180%
2025-11-18	13.6500	13.7500	13.6500	13.7500	+18.432%	3	467	-93.527%
2025-11-11	11.6100	11.6100	11.6100	11.6100	+5.545%	4	464	-92.334%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+7.949%	1	462	-91.909%
2025-10-31	9.8500	10.1900	9.8500	10.1900	+1.697%	2	463	-91.266%
2025-10-30	10.1000	10.1000	10.0000	10.0200	+3.406%	8	464	-91.118%
2025-10-29	9.6000	9.9000	9.6000	9.6900	-5.739%	3	462	-90.815%
2025-10-27	10.3200	10.3200	10.2100	10.2800	-4.815%	10	454	-91.342%
2025-10-24	10.8000	10.8000	10.8000	10.8000	-8.475%	10	454	-91.759%
2025-10-22	11.8000	11.8000	11.8000	11.8000	+7.273%	5	464	-92.458%
2025-10-21	11.0000	11.0000	11.0000	11.0000	0.000%	1	466	-91.909%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-20.863%	1	466	-91.909%
2025-10-15	13.9000	13.9000	13.9000	13.9000	+11.647%	6	465	-93.597%
2025-10-14	12.4500	12.4500	12.4500	12.4500	+10.177%	1	462	-92.851%
2025-10-13	11.8000	11.8000	11.3000	11.3000	+3.196%	3	463	-92.124%
2025-10-10	10.9500	10.9500	10.9500	10.9500	+1.389%	1	463	-91.872%
2025-10-09	10.7500	10.8000	10.7500	10.8000	+4.046%	11	464	-91.759%
2025-10-08	10.5000	10.5700	10.3800	10.3800	-8.142%	4	454	-91.426%
2025-10-07	11.3000	11.3000	11.3000	11.3000	+7.109%	3	454	-92.124%
2025-10-06	10.5400	10.5500	10.4000	10.5500	-4.783%	16	454	-91.564%
2025-10-03	10.7400	11.0800	10.6900	11.0800	+3.262%	86	442	-91.968%
2025-10-02	10.8000	10.8500	10.7000	10.7300	-4.622%	87	524	-91.705%
2025-10-01	11.7500	11.7500	11.2500	11.2500	-3.017%	153	446	-92.089%
2025-09-30	11.6000	11.6000	11.6000	11.6000	-0.855%	1	445	-92.328%
2025-09-26	11.8500	11.8500	11.7000	11.7000	+1.299%	3	444	-92.393%
2025-09-24	11.6300	11.6300	11.5500	11.5500	0.000%	3	443	-92.294%
2025-09-23	11.2500	11.7000	11.2500	11.5500	+1.762%	5	440	-92.294%
2025-09-22	11.5000	11.8500	11.3000	11.3500	-3.976%	460	436	-92.159%
2025-09-19	11.8200	11.8200	11.8200	11.8200	+2.426%	30	192	-92.470%
2025-09-18	11.5000	11.5400	11.5000	11.5400	-11.231%	11	162	-92.288%
2025-09-10	13.0000	13.0000	13.0000	13.0000	-1.141%	4	152	-93.154%
2025-08-27	13.1500	13.1500	13.1500	13.1500	-2.376%	2	156	-93.232%
2025-08-12	13.6500	13.6500	13.4700	13.4700	-10.080%	3	156	-93.393%
2025-08-07	14.8600	15.0000	14.8600	14.9800	+3.310%	100	157	-94.059%
2025-07-31	14.5000	14.5000	14.5000	14.5000	-0.685%	2	184	-93.862%
2025-07-23	14.6000	14.6000	14.6000	14.6000	+4.137%	5	182	-93.904%
2025-07-18	13.8200	14.0200	13.8200	14.0200	-2.639%	2	177	-93.652%
2025-07-03	14.4000	14.4000	14.4000	14.4000	-12.991%	1	176	-93.819%
2025-06-11	16.5500	16.5500	16.5500	16.5500	-2.360%	1	176	-94.622%
2025-06-09	17.0100	17.0900	16.9500	16.9500	-6.868%	9	177	-94.749%
2025-05-13	18.5000	18.5000	18.2000	18.2000	-21.888%	3	184	-95.110%
2025-04-30	23.3000	23.3000	23.3000	23.3000	-9.162%	4	181	-96.180%
2025-04-09	25.8200	25.8200	25.6500	25.6500	+1.665%	6	185	-96.530%
2025-04-07	25.2300	25.2300	25.2300	25.2300	+9.221%	1	179	-96.472%
2025-04-03	23.1000	23.1000	23.1000	23.1000	+13.235%	10	179	-96.147%
2025-04-02	20.4000	20.4000	20.4000	20.4000	-1.067%	4	169	-95.637%
2025-03-31	20.6200	20.6200	20.6200	20.6200	+4.670%	25	169	-95.684%
2025-03-13	19.7000	19.7000	19.7000	19.7000	+5.914%	4	140	-95.482%
2025-03-04	18.6000	18.6000	18.6000	18.6000	+9.864%	7	140	-95.215%
2025-02-27	16.9300	16.9300	16.9300	16.9300	+2.606%	26	133	-94.743%
2025-02-25	16.5000	16.5000	16.5000	16.5000	+18.705%	1	118	-94.606%
2025-02-20	13.9000	13.9000	13.9000	13.9000	-16.265%	30	118	-93.597%
2025-02-04	16.6000	16.6000	16.6000	16.6000	+7.097%	1	137	-94.639%
2025-01-30	15.4000	15.6000	15.4000	15.5000	+14.645%	110	137	-94.258%
2025-01-24	13.5200	13.5200	13.5200	13.5200	-5.123%	60	137	-93.417%
2025-01-22	13.4000	14.2500	13.4000	14.2500	0.000%	4	107	-93.754%
2025-01-06	14.2500	14.2500	14.2500	14.2500	-8.595%	1	108	-93.754%
2024-12-23	15.5900	15.5900	15.5900	15.5900	-4.414%	1	108	-94.291%
2024-12-20	16.3100	16.3100	16.3100	16.3100	+15.265%	1	109	-94.543%
2024-12-16	14.2400	14.2400	14.1500	14.1500	-5.288%	2	108	-93.710%
2024-12-02	14.9400	14.9400	14.9400	14.9400	+0.946%	4	110	-94.043%
2024-11-14	14.8000	14.8000	14.8000	14.8000	+2.992%	1	106	-93.986%
2024-11-11	14.3700	14.3700	14.3700	14.3700	+4.282%	1	105	-93.807%
2024-11-06	13.7800	13.7800	13.7800	13.7800	-8.133%	1	105	-93.541%
2024-11-05	15.0000	15.0000	15.0000	15.0000	+8.303%	1	104	-94.067%
2024-10-25	13.8500	13.8500	13.8500	13.8500	-2.465%	4	104	-93.574%
2024-10-23	14.2000	14.2000	14.2000	14.2000	-1.045%	4	106	-93.732%
2024-10-16	14.3500	14.3500	14.3500	14.3500	-1.442%	6	110	-93.798%
2024-10-09	14.5500	14.5600	14.5500	14.5600	-2.739%	100	104	-93.887%
2024-10-07	14.9700	14.9700	14.9700	14.9700	-2.476%	1	4	-94.055%
2024-10-02	15.3500	15.3500	15.3500	15.3500	-1.603%	1	3	-94.202%
2024-10-01	15.6000	15.6000	15.6000	15.6000	+16.854%	1	4	-94.295%
2024-09-26	14.1900	14.1900	13.3500	13.3500	-14.968%	2	3	-93.333%
2024-09-23	15.7000	15.7000	15.7000	15.7000	-1.071%	1	1	-94.331%
2024-09-18	15.8700	15.8700	15.8700	15.8700	0.000%	1	1	-94.392%