Dark

SOXL20270115P36
SOXL Jan 15 2027 36.00 Put (SOXL270115P00036000)
option OPRA

EOD

Oct 1, 2026

1.06+0.952%(+0.01)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	1.0700	0.9400	1.0600	+0.952%	34	711	0.000%
2026-09-30	1.0900	1.0900	0.9800	1.0500	+6.061%	33	727	+0.952%
2026-09-29	1.0000	1.1000	0.9600	0.9900	-5.714%	40	721	+7.071%
2026-09-28	1.1200	1.1600	1.0500	1.0500	-4.545%	13	720	+0.952%
2026-09-25	1.1400	1.1500	1.0400	1.1000	+2.804%	17	722	-3.636%
2026-09-24	1.2200	1.2300	1.0700	1.0700	-1.835%	57	720	-0.935%
2026-09-23	1.1700	1.1700	1.0300	1.0900	+9.000%	47	726	-2.752%
2026-09-22	1.1500	1.1500	0.9700	1.0000	-21.875%	23	708	+6.000%
2026-09-21	1.1600	1.2800	1.0600	1.2800	0.000%	43	700	-17.188%
2026-09-18	1.3900	1.4500	1.2800	1.2800	-9.859%	40	682	-17.188%
2026-09-17	1.6200	1.6200	1.3500	1.4200	-20.225%	110	703	-25.352%
2026-09-16	1.5800	1.7800	1.5500	1.7800	+2.299%	80	712	-40.449%
2026-09-15	1.6100	1.8300	1.6100	1.7400	-3.333%	28	720	-39.080%
2026-09-14	1.9700	1.9700	1.8000	1.8000	+27.660%	20	709	-41.111%
2026-09-11	1.4800	1.5600	1.1900	1.4100	-15.569%	23	710	-24.823%
2026-09-10	1.7300	1.7300	1.5500	1.6700	+5.031%	65	710	-36.527%
2026-09-09	1.5500	1.5900	1.4800	1.5900	+8.904%	14	733	-33.333%
2026-09-08	1.5300	1.6200	1.4600	1.4600	-6.410%	46	727	-27.397%
2026-09-04	1.5600	1.5600	1.5600	1.5600	-21.212%	10	714	-32.051%
2026-09-03	2.0000	2.0500	1.9300	1.9800	+1.538%	23	714	-46.465%
2026-09-02	1.9300	1.9600	1.8000	1.9500	-2.010%	10	711	-45.641%
2026-09-01	2.1100	2.1100	1.9300	1.9900	+4.188%	121	713	-46.734%
2026-08-31	1.8000	1.9100	1.7800	1.9100	-12.385%	4	689	-44.503%
2026-08-28	2.0800	2.2800	2.0800	2.1800	+4.808%	5	688	-51.376%
2026-08-27	2.2000	2.2100	2.0300	2.0800	-6.306%	28	693	-49.038%
2026-08-26	2.3200	2.3300	2.1700	2.2200	-16.226%	36	692	-52.252%
2026-08-24	2.6500	2.6500	2.6500	2.6500	+4.743%	13	692	-60.000%
2026-08-21	2.5100	2.6500	2.5100	2.5300	-1.556%	4	691	-58.103%
2026-08-20	2.5500	2.5800	2.4600	2.5700	-7.220%	7	689	-58.755%
2026-08-19	2.5400	2.7700	2.5400	2.7700	+27.650%	7	687	-61.733%
2026-08-17	2.1100	2.1900	2.1100	2.1700	-15.891%	5	687	-51.152%
2026-08-14	2.7500	2.7500	2.5000	2.5800	-5.839%	15	690	-58.915%
2026-08-13	2.8500	2.8500	2.7200	2.7400	-22.817%	6	690	-61.314%
2026-08-11	3.5500	3.5500	3.5500	3.5500	-13.625%	4	691	-70.141%
2026-08-10	3.9400	4.1800	3.9400	4.1100	-7.640%	14	693	-74.209%
2026-08-07	4.7500	4.7500	4.4500	4.4500	-19.675%	13	692	-76.180%
2026-08-05	5.5400	5.5400	5.5400	5.5400	+4.528%	20	688	-80.866%
2026-08-04	5.4800	5.4800	5.3000	5.3000	-4.676%	4	708	-80.000%
2026-08-03	6.4000	6.4000	5.5500	5.5600	-10.323%	5	709	-80.935%
2026-07-30	6.2000	6.2000	6.2000	6.2000	-27.485%	2	707	-82.903%
2026-07-29	7.6000	8.5500	7.6000	8.5500	+12.500%	13	708	-87.602%
2026-07-28	7.3000	7.6000	7.1500	7.6000	+18.750%	44	704	-86.053%
2026-07-24	6.3500	6.5000	6.3000	6.4000	+3.226%	77	690	-83.438%
2026-07-20	6.2800	6.2800	6.2000	6.2000	-10.405%	2	659	-82.903%
2026-07-17	6.9000	6.9200	6.9000	6.9200	+4.848%	2	659	-84.682%
2026-07-16	6.2900	6.6000	6.2900	6.6000	+20.000%	4	660	-83.939%
2026-07-14	5.5500	5.5500	5.5000	5.5000	-8.333%	2	688	-80.727%
2026-07-13	5.4500	6.0000	5.4000	6.0000	+11.111%	174	687	-82.333%
2026-07-10	5.4000	5.4000	5.4000	5.4000	+3.448%	1	655	-80.370%
2026-07-09	5.1800	5.3500	5.1800	5.2200	-5.091%	4	654	-79.693%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+0.733%	1	653	-80.727%
2026-07-07	5.6500	5.8200	5.3600	5.4600	+15.678%	231	696	-80.586%
2026-07-06	4.6400	4.7500	4.5000	4.7200	-7.087%	21	609	-77.542%
2026-07-02	5.0000	5.0800	5.0000	5.0800	+32.637%	11	602	-79.134%
2026-06-30	3.8300	3.8300	3.8300	3.8300	-16.009%	1	602	-72.324%
2026-06-23	4.5000	4.5600	4.0800	4.5600	+14.000%	16	605	-76.754%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+9.589%	1	616	-73.500%
2026-06-17	4.1800	4.3000	3.6500	3.6500	-21.505%	22	616	-70.959%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-15.455%	1	616	-77.204%
2026-06-09	4.7500	5.5000	4.7500	5.5000	+25.000%	2	616	-80.727%
2026-06-08	4.2500	4.5000	4.2500	4.4000	+23.249%	10	614	-75.909%
2026-06-03	3.5700	3.5700	3.5700	3.5700	+0.281%	1	618	-70.308%
2026-06-02	3.5600	3.5600	3.5600	3.5600	+1.714%	10	618	-70.225%
2026-05-28	3.4900	3.5000	3.4900	3.5000	-2.507%	2	618	-69.714%
2026-05-26	3.5900	3.5900	3.5900	3.5900	-0.278%	15	645	-70.474%
2026-05-22	3.6000	3.6000	3.6000	3.6000	-6.494%	28	660	-70.556%
2026-05-21	4.0900	4.1200	3.8500	3.8500	-3.023%	24	664	-72.468%
2026-05-20	4.2800	4.4500	3.8600	3.9700	-11.778%	78	664	-73.300%
2026-05-18	4.7000	4.7000	4.5000	4.5000	+12.219%	2	667	-76.444%
2026-05-14	4.0100	4.0100	4.0100	4.0100	-3.373%	1	667	-73.566%
2026-05-13	4.1100	4.2500	4.1100	4.1500	-3.488%	7	666	-74.458%
2026-05-12	4.2100	4.4500	3.9000	4.3000	+11.688%	9	666	-75.349%
2026-05-11	3.8200	3.8500	3.8200	3.8500	0.000%	25	666	-72.468%
2026-05-08	3.9000	3.9000	3.8000	3.8500	-6.326%	22	647	-72.468%
2026-05-07	4.0000	4.2500	3.9000	4.1100	+5.656%	21	649	-74.209%
2026-05-06	3.9500	4.1500	3.8900	3.8900	-11.791%	33	658	-72.751%
2026-05-05	4.4100	4.4100	4.4100	4.4100	-11.800%	1	663	-75.964%
2026-05-04	4.5700	5.0000	4.4100	5.0000	+13.636%	4	663	-78.800%
2026-05-01	4.8000	4.8000	4.4000	4.4000	-14.063%	13	669	-75.909%
2026-04-30	4.8000	5.1400	4.8000	5.1200	-4.833%	9	669	-79.297%
2026-04-29	5.3500	5.3800	4.9600	5.3800	-6.108%	10	671	-80.297%
2026-04-28	5.7300	5.7300	5.7300	5.7300	+11.262%	1	675	-81.501%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+1.578%	1	675	-79.417%
2026-04-24	5.0700	5.0700	5.0700	5.0700	-0.588%	1	676	-79.093%
2026-04-23	5.1000	5.1000	5.1000	5.1000	-4.315%	1	677	-79.216%
2026-04-22	5.9000	5.9000	5.3300	5.3300	-5.664%	2	677	-80.113%
2026-04-20	5.7400	5.7400	5.6500	5.6500	-7.830%	85	677	-81.239%
2026-04-16	6.1300	6.1300	6.1300	6.1300	-3.465%	1	685	-82.708%
2026-04-15	6.3500	6.3500	6.3500	6.3500	-3.788%	80	685	-83.307%
2026-04-13	6.8500	6.8500	6.6000	6.6000	-5.714%	2	675	-83.939%
2026-04-10	7.0000	7.1000	7.0000	7.0000	-5.787%	5	676	-84.857%
2026-04-09	7.5000	7.5000	7.4300	7.4300	-5.350%	5	676	-85.734%
2026-04-08	7.9100	8.4500	7.6500	7.8500	-20.466%	317	676	-86.497%
2026-04-07	9.8400	9.8700	9.7600	9.8700	+0.714%	6	760	-89.260%
2026-04-06	9.7200	9.8900	9.7200	9.8000	-5.950%	11	760	-89.184%
2026-04-02	10.4200	10.4200	10.4200	10.4200	-4.840%	1	760	-89.827%
2026-03-31	11.5000	11.5000	10.9500	10.9500	-13.439%	34	760	-90.320%
2026-03-30	12.0000	12.6500	11.6200	12.6500	+12.946%	40	773	-91.621%
2026-03-27	11.2000	11.2000	11.2000	11.2000	+6.565%	1	756	-90.536%
2026-03-26	10.5100	10.5100	10.5100	10.5100	+14.738%	1	755	-89.914%
2026-03-25	9.1600	9.1600	9.1600	9.1600	-5.078%	1	754	-88.428%
2026-03-23	9.2500	9.6600	9.2500	9.6500	-8.962%	12	754	-89.016%
2026-03-20	10.5000	10.6000	10.2900	10.6000	-0.094%	35	758	-90.000%
2026-03-19	10.6100	10.6100	10.6100	10.6100	+9.381%	7	728	-90.009%
2026-03-18	9.6900	9.7000	9.6900	9.7000	-1.222%	7	722	-89.072%
2026-03-17	9.8200	9.8200	9.8200	9.8200	-0.808%	1	723	-89.206%
2026-03-16	9.8600	9.9000	9.8600	9.9000	-5.894%	11	723	-89.293%
2026-03-13	10.3500	10.5400	10.3500	10.5200	-4.364%	3	717	-89.924%
2026-03-12	10.7400	11.0000	10.7400	11.0000	+10.220%	3	716	-90.364%
2026-03-11	10.1400	10.2000	9.9800	9.9800	-5.133%	4	713	-89.379%
2026-03-10	10.5200	10.5200	10.5200	10.5200	-10.085%	1	715	-89.924%
2026-03-09	12.0500	12.0500	11.6800	11.7000	+0.862%	24	714	-90.940%
2026-03-06	11.1500	11.6000	10.9000	11.6000	+18.367%	9	719	-90.862%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-9.259%	1	714	-89.184%
2026-03-03	9.8500	10.8000	9.8500	10.8000	+9.533%	6	714	-90.185%
2026-03-02	9.8600	9.8600	9.8600	9.8600	+10.662%	1	713	-89.249%
2026-02-26	8.7000	8.9100	8.5800	8.9100	+7.609%	3	714	-88.103%
2026-02-25	8.6000	8.6000	8.2500	8.2800	-15.939%	10	718	-87.198%
2026-02-18	9.8800	9.8800	9.8500	9.8500	+5.123%	2	718	-89.239%
2026-02-13	9.3700	9.3700	9.3700	9.3700	+6.842%	1	721	-88.687%
2026-02-09	8.7700	8.7700	8.7700	8.7700	-8.168%	1	721	-87.913%
2026-02-06	9.7700	9.7700	9.5500	9.5500	+14.371%	2	720	-88.901%
2026-02-02	8.3500	8.3500	8.3500	8.3500	-5.114%	1	720	-87.305%
2026-01-30	8.8000	8.8000	8.8000	8.8000	+3.774%	6	720	-87.955%
2026-01-27	8.1100	8.4800	8.1100	8.4800	-0.353%	17	720	-87.500%
2026-01-22	8.5100	8.5100	8.5100	8.5100	+0.591%	1	721	-87.544%
2026-01-21	8.5400	8.7500	8.4600	8.4600	-5.051%	8	722	-87.470%
2026-01-20	9.2300	9.2300	8.9100	8.9100	+3.364%	4	727	-88.103%
2026-01-16	8.7600	8.8000	8.6200	8.6200	-1.486%	9	726	-87.703%
2026-01-15	9.0000	9.0000	8.7500	8.7500	-3.315%	4	726	-87.886%
2026-01-14	9.0500	9.0500	9.0500	9.0500	-3.723%	1	728	-88.287%
2026-01-13	9.5000	9.5000	9.4000	9.4000	-2.490%	2	728	-88.723%
2026-01-12	10.0000	10.0000	9.6400	9.6400	-1.633%	14	727	-89.004%
2026-01-09	9.8000	9.8000	9.8000	9.8000	-6.489%	1	729	-89.184%
2026-01-08	10.3000	10.4800	10.3000	10.4800	+7.487%	16	728	-89.885%
2026-01-06	10.2500	10.2500	9.7500	9.7500	-8.451%	15	713	-89.128%
2026-01-05	10.4500	10.6500	10.1800	10.6500	-2.828%	15	707	-90.047%
2026-01-02	10.9600	10.9600	10.9600	10.9600	-6.961%	1	707	-90.328%
2025-12-31	11.7800	11.7800	11.7800	11.7800	+1.903%	1	707	-91.002%
2025-12-29	11.5000	11.5600	11.5000	11.5600	-0.773%	2	707	-90.830%
2025-12-24	11.7500	11.8000	11.6500	11.6500	-2.019%	30	713	-90.901%
2025-12-22	12.2000	12.2000	11.7200	11.8900	-6.008%	156	713	-91.085%
2025-12-19	12.4000	12.6500	12.4000	12.6500	+0.397%	189	655	-91.621%
2025-12-18	12.6000	12.6000	12.6000	12.6000	-8.029%	1	628	-91.587%
2025-12-17	13.4900	13.7000	13.0500	13.7000	+5.466%	18	629	-92.263%
2025-12-16	12.9500	12.9900	12.9500	12.9900	+2.688%	2	611	-91.840%
2025-12-15	12.6600	12.6600	12.6500	12.6500	+4.979%	2	611	-91.621%
2025-12-12	12.0500	12.0500	12.0500	12.0500	+9.545%	1	610	-91.203%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-3.509%	60	609	-90.364%
2025-12-09	11.5700	11.5700	11.4000	11.4000	+1.333%	2	669	-90.702%
2025-12-08	11.2500	11.2500	11.2500	11.2500	-6.250%	30	668	-90.578%
2025-12-03	12.0000	12.0000	12.0000	12.0000	-4.000%	10	698	-91.167%
2025-12-02	12.0200	12.5000	12.0200	12.5000	-6.015%	11	708	-91.520%
2025-11-26	13.6500	13.6500	13.3000	13.3000	-5.338%	22	678	-92.030%
2025-11-24	14.0000	14.5000	14.0000	14.0500	-14.225%	60	678	-92.456%
2025-11-21	16.3800	16.3800	16.3800	16.3800	+7.551%	1	618	-93.529%
2025-11-20	15.2500	15.2500	15.2300	15.2300	+1.873%	11	617	-93.040%
2025-11-19	14.9500	14.9500	14.9500	14.9500	+0.809%	10	606	-92.910%
2025-11-18	15.4300	15.4300	14.8300	14.8300	+5.929%	138	596	-92.852%
2025-11-17	13.9000	14.0000	13.7200	14.0000	+3.858%	152	458	-92.429%
2025-11-14	14.3000	14.3000	13.4800	13.4800	+2.044%	2	310	-92.136%
2025-11-13	13.2100	13.2100	13.2100	13.2100	+19.548%	10	308	-91.976%
2025-10-30	11.0700	11.0700	10.8500	11.0500	-1.952%	6	298	-90.407%
2025-10-27	11.2700	11.2700	11.2700	11.2700	-11.608%	1	292	-90.594%
2025-10-23	12.7500	12.7500	12.7500	12.7500	-5.835%	1	292	-91.686%
2025-10-22	12.5700	13.5400	12.5700	13.5400	+11.440%	3	291	-92.171%
2025-10-21	12.2200	12.4600	12.1500	12.1500	+0.330%	3	288	-91.276%
2025-10-20	12.1000	12.2600	12.0700	12.1100	-3.889%	7	286	-91.247%
2025-10-17	12.6200	12.6200	12.6000	12.6000	+0.398%	2	280	-91.587%
2025-10-16	12.2000	12.5500	12.0700	12.5500	-9.517%	8	278	-91.554%
2025-10-14	13.8700	13.8700	13.8700	13.8700	+13.224%	1	270	-92.358%
2025-10-13	12.2500	12.2500	12.2500	12.2500	-8.786%	2	271	-91.347%
2025-10-10	11.7900	13.4300	11.7900	13.4300	+14.201%	4	269	-92.107%
2025-10-09	11.2900	11.7600	11.2900	11.7600	+0.771%	5	265	-90.986%
2025-10-08	12.1300	12.1300	11.4000	11.6700	-4.735%	5	262	-90.917%
2025-10-07	11.3800	12.2500	11.3800	12.2500	+6.061%	6	256	-91.347%
2025-10-06	10.8600	11.5500	10.8600	11.5500	-0.858%	6	256	-90.823%
2025-10-03	11.6500	11.6500	11.6500	11.6500	-2.510%	1	252	-90.901%
2025-10-02	11.9500	11.9500	11.9500	11.9500	-7.004%	1	252	-91.130%
2025-09-30	12.5100	12.8500	12.5100	12.8500	+2.636%	4	252	-91.751%
2025-09-29	12.5000	12.5200	12.5000	12.5200	-3.320%	10	249	-91.534%
2025-09-25	12.9500	12.9500	12.9500	12.9500	-0.385%	1	240	-91.815%
2025-09-24	13.2500	13.2500	13.0000	13.0000	+0.541%	4	240	-91.846%
2025-09-23	12.5000	12.9300	12.5000	12.9300	+3.275%	3	240	-91.802%
2025-09-22	12.5100	12.5200	12.5100	12.5200	-3.320%	2	239	-91.534%
2025-09-18	12.9500	12.9500	12.9500	12.9500	-7.500%	1	239	-91.815%
2025-09-12	14.0000	14.0000	14.0000	14.0000	0.000%	2	239	-92.429%
2025-09-11	14.1000	14.1000	14.0000	14.0000	-6.355%	3	241	-92.429%
2025-09-08	15.0500	15.0500	14.9500	14.9500	+3.675%	10	243	-92.910%
2025-08-28	14.4200	14.4200	14.4200	14.4200	-1.165%	1	244	-92.649%
2025-08-26	14.5900	14.5900	14.5900	14.5900	-2.146%	1	245	-92.735%
2025-08-18	14.9000	14.9500	14.9000	14.9100	-5.931%	164	245	-92.891%
2025-07-31	15.8500	15.8500	15.8500	15.8500	+7.823%	1	109	-93.312%
2025-07-30	14.7000	14.7000	14.7000	14.7000	-3.922%	1	109	-92.789%
2025-07-18	15.3000	15.3000	15.3000	15.3000	-1.923%	1	108	-93.072%
2025-07-10	15.6000	15.6000	15.6000	15.6000	-4.236%	1	108	-93.205%
2025-06-27	16.2900	16.2900	16.2900	16.2900	-5.947%	1	114	-93.493%
2025-06-24	16.6000	17.3200	16.6000	17.3200	-4.362%	2	115	-93.880%
2025-06-12	18.1100	18.1100	18.1100	18.1100	+2.028%	5	114	-94.147%
2025-06-11	17.7500	17.7500	17.7500	17.7500	-4.826%	1	119	-94.028%
2025-06-09	18.6500	18.6500	18.6500	18.6500	-2.966%	1	119	-94.316%
2025-06-05	19.2200	19.2200	19.2200	19.2200	-3.514%	5	119	-94.485%
2025-05-14	19.9200	19.9200	19.9200	19.9200	-11.663%	5	119	-94.679%
2025-05-08	22.5500	22.5500	22.5500	22.5500	-17.550%	5	124	-95.299%
2025-04-22	27.3600	27.3600	27.3500	27.3500	+1.109%	20	119	-96.124%
2025-04-17	27.0500	27.0500	27.0500	27.0500	+0.148%	3	99	-96.081%
2025-04-04	27.0100	27.0100	27.0100	27.0100	+6.759%	10	99	-96.076%
2025-04-03	25.3000	25.3000	25.3000	25.3000	+11.798%	1	99	-95.810%
2025-03-31	22.6300	22.6300	22.6300	22.6300	+6.494%	5	100	-95.316%
2025-03-11	21.2500	21.2500	21.2500	21.2500	-1.484%	5	95	-95.012%
2025-03-10	21.5700	21.5700	21.5700	21.5700	+6.309%	2	95	-95.086%
2025-03-07	20.2900	20.2900	20.2900	20.2900	+17.623%	2	97	-94.776%
2025-02-07	17.2500	17.2500	17.2500	17.2500	+1.770%	6	96	-93.855%
2025-02-06	17.0000	17.0000	16.9500	16.9500	0.000%	2	93	-93.746%
2025-01-30	16.9000	17.0500	16.8500	16.9500	+14.837%	150	92	-93.746%
2025-01-22	14.7600	14.7600	14.7600	14.7600	-10.545%	2	54	-92.818%
2025-01-15	16.5000	16.5000	16.5000	16.5000	-5.929%	2	56	-93.576%
2025-01-13	17.5400	17.5400	17.5400	17.5400	+2.274%	10	56	-93.957%
2024-11-18	17.1500	17.1500	17.1500	17.1500	-4.350%	8	46	-93.819%
2024-11-15	17.1600	17.9300	17.0800	17.9300	+13.481%	28	38	-94.088%
2024-11-12	15.8000	15.8000	15.8000	15.8000	+8.219%	1	30	-93.291%
2024-11-08	14.6000	14.6000	14.6000	14.6000	-10.812%	2	31	-92.740%
2024-11-05	16.3700	16.3700	16.3700	16.3700	-4.548%	1	30	-93.525%
2024-11-04	17.1500	17.1500	17.1500	17.1500	+13.802%	11	31	-93.819%
2024-10-25	15.0900	15.0900	15.0700	15.0700	-3.521%	8	35	-92.966%
2024-10-24	15.6200	15.6200	15.6200	15.6200	+3.787%	1	39	-93.214%
2024-10-17	15.0500	15.0500	15.0500	15.0500	+3.508%	1	40	-92.957%
2024-10-14	14.4000	14.5400	14.4000	14.5400	-4.342%	2	39	-92.710%
2024-10-11	15.2000	15.2000	15.2000	15.2000	-4.040%	4	37	-93.026%
2024-10-09	15.5900	15.8400	15.5900	15.8400	-0.690%	10	35	-93.308%
2024-10-08	15.9500	15.9500	15.9500	15.9500	-0.932%	2	25	-93.354%
2024-10-07	16.1000	16.1000	16.1000	16.1000	0.000%	8	23	-93.416%
2024-09-30	16.0500	16.1000	15.5600	16.1000	-3.651%	15	15	-93.416%
2024-09-24	16.6500	16.7100	16.6500	16.7100	0.000%	4	2	-93.656%