Dark

SOXL20270115P37
SOXL Jan 15 2027 37.00 Put (SOXL270115P00037000)
option OPRA

EOD

Oct 1, 2026

1.07-6.140%(-0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1500	1.2900	0.9700	1.0700	-6.140%	16	653	0.000%
2026-09-30	1.1000	1.1400	1.0400	1.1400	+0.885%	9	654	-6.140%
2026-09-29	1.1000	1.1800	1.0600	1.1300	-1.739%	45	654	-5.310%
2026-09-28	1.1900	1.1900	1.1400	1.1500	-0.862%	17	672	-6.957%
2026-09-25	1.0600	1.1900	1.0600	1.1600	+0.870%	24	667	-7.759%
2026-09-24	1.2300	1.3100	1.1500	1.1500	-6.504%	72	668	-6.957%
2026-09-23	1.2000	1.2500	1.1900	1.2300	+5.128%	15	644	-13.008%
2026-09-22	1.1100	1.1700	1.0100	1.1700	-8.594%	35	644	-8.547%
2026-09-21	1.2500	1.4200	1.1000	1.2800	-5.185%	66	648	-16.406%
2026-09-18	1.5800	1.5800	1.3500	1.3500	-12.903%	4	640	-20.741%
2026-09-17	1.6200	1.6600	1.5000	1.5500	-15.761%	15	639	-30.968%
2026-09-16	1.7600	1.8600	1.7600	1.8400	0.000%	11	637	-41.848%
2026-09-15	1.8000	1.9200	1.8000	1.8400	-0.541%	6	637	-41.848%
2026-09-14	2.0700	2.2300	1.8500	1.8500	+21.711%	9	636	-42.162%
2026-09-11	1.5500	1.6500	1.5200	1.5200	-17.391%	25	636	-29.605%
2026-09-10	1.9400	1.9400	1.6600	1.8400	+5.143%	63	635	-41.848%
2026-09-09	1.7000	1.7500	1.7000	1.7500	+6.061%	2	667	-38.857%
2026-09-08	1.5300	1.6900	1.5300	1.6500	-0.602%	59	677	-35.152%
2026-09-04	1.7000	1.8000	1.6100	1.6600	-22.066%	26	655	-35.542%
2026-09-03	2.2100	2.2100	2.0500	2.1300	-3.182%	16	655	-49.765%
2026-09-01	2.0000	2.2000	1.9900	2.2000	-3.084%	59	642	-51.364%
2026-08-31	2.2700	2.2700	2.2700	2.2700	-1.304%	1	609	-52.863%
2026-08-26	2.3700	2.4700	2.2800	2.3000	-33.333%	78	618	-53.478%
2026-08-24	3.4500	3.4500	3.4500	3.4500	+29.699%	1	605	-68.986%
2026-08-20	2.6800	2.7300	2.6000	2.6600	-3.273%	8	604	-59.774%
2026-08-19	2.8600	2.8700	2.7200	2.7500	+19.048%	8	604	-61.091%
2026-08-17	2.1600	2.3100	2.0500	2.3100	-20.619%	7	604	-53.680%
2026-08-13	2.9000	2.9100	2.9000	2.9100	-9.346%	7	603	-63.230%
2026-08-12	2.7700	3.3700	2.7700	3.2100	-9.577%	12	603	-66.667%
2026-08-11	3.9500	3.9500	3.5500	3.5500	-13.203%	12	597	-69.859%
2026-08-10	4.3000	4.4900	4.0900	4.0900	-16.016%	3	598	-73.839%
2026-08-07	4.9500	4.9600	4.8500	4.8700	-11.455%	16	598	-78.029%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-0.542%	1	599	-80.545%
2026-08-04	5.5300	5.5300	5.5300	5.5300	-7.370%	2	599	-80.651%
2026-08-03	5.9500	5.9700	5.9500	5.9700	+3.826%	2	599	-82.077%
2026-07-31	6.4400	6.5500	5.7500	5.7500	-12.214%	41	600	-81.391%
2026-07-30	7.0000	7.0000	6.5500	6.5500	-20.122%	10	579	-83.664%
2026-07-29	8.2000	8.3000	8.2000	8.2000	+14.685%	32	578	-86.951%
2026-07-27	7.1500	7.1500	7.1500	7.1500	+5.302%	1	568	-85.035%
2026-07-24	6.7500	6.9000	6.5500	6.7900	+6.593%	464	567	-84.242%
2026-07-23	6.5000	6.6200	5.6000	6.3700	-5.908%	66	398	-83.203%
2026-07-20	6.7700	6.7700	6.7700	6.7700	-13.205%	1	377	-84.195%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+19.084%	1	378	-86.282%
2026-07-16	6.4500	6.6700	6.4500	6.5500	+6.504%	86	379	-83.664%
2026-07-15	5.9000	6.1500	5.7500	6.1500	-1.284%	19	336	-82.602%
2026-07-13	6.0000	6.2300	6.0000	6.2300	+17.547%	310	323	-82.825%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-2.752%	2	287	-79.811%
2026-07-09	5.4500	5.5500	5.4200	5.4500	-6.034%	4	287	-80.367%
2026-07-07	5.9000	6.2000	5.8000	5.8000	+5.455%	15	288	-81.552%
2026-07-02	5.0000	5.5000	5.0000	5.5000	+20.879%	7	277	-80.545%
2026-07-01	4.4400	4.5500	4.4400	4.5500	+19.110%	4	277	-76.484%
2026-06-30	3.8200	3.8200	3.8200	3.8200	-18.723%	1	277	-71.990%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+20.513%	7	284	-77.234%
2026-06-18	4.2000	4.2000	3.8500	3.9000	-28.440%	15	275	-72.564%
2026-06-10	5.2300	5.4500	5.2300	5.4500	+17.711%	3	275	-80.367%
2026-06-09	4.6300	4.6300	4.6300	4.6300	+0.652%	1	274	-76.890%
2026-06-08	4.5000	4.7000	4.5000	4.6000	+4.308%	11	275	-76.739%
2026-06-05	4.4100	4.4100	4.4100	4.4100	-2.000%	1	280	-75.737%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+22.616%	5	281	-76.222%
2026-05-26	3.6700	3.6700	3.6700	3.6700	-2.133%	1	308	-70.845%
2026-05-22	3.9000	4.0000	3.7500	3.7500	-14.384%	65	308	-71.467%
2026-05-20	4.3600	4.3800	4.3600	4.3800	-9.691%	2	305	-75.571%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+4.526%	1	307	-77.938%
2026-05-15	4.6300	4.6400	4.6300	4.6400	+13.171%	5	307	-76.940%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-5.312%	1	308	-73.902%
2026-05-13	4.4300	4.4300	4.3300	4.3300	-2.477%	3	308	-75.289%
2026-05-12	5.0000	5.0000	4.4400	4.4400	+12.405%	4	308	-75.901%
2026-05-11	4.0000	4.0000	3.9500	3.9500	-4.819%	22	308	-72.911%
2026-05-08	4.0500	4.2000	4.0500	4.1500	-4.598%	29	330	-74.217%
2026-05-07	4.3000	4.3900	4.0200	4.3500	+6.098%	12	327	-75.402%
2026-05-06	4.4700	4.4700	4.1000	4.1000	-8.277%	15	326	-73.902%
2026-05-05	4.4000	4.4700	4.4000	4.4700	-2.826%	12	334	-76.063%
2026-05-04	4.6300	4.6300	4.6000	4.6000	-1.499%	2	340	-76.739%
2026-05-01	4.8800	4.9300	4.5900	4.6700	-11.887%	43	352	-77.088%
2026-04-30	5.4200	5.4200	4.8000	5.3000	-19.084%	25	352	-79.811%
2026-04-29	5.3100	6.5500	5.2600	6.5500	+18.875%	13	355	-83.664%
2026-04-27	5.6400	5.6400	5.5100	5.5100	+5.962%	2	360	-80.581%
2026-04-24	4.9000	5.3400	4.9000	5.2000	-8.612%	13	360	-79.423%
2026-04-21	5.6900	5.6900	5.6900	5.6900	-4.047%	100	251	-81.195%
2026-04-20	5.9300	5.9300	5.9300	5.9300	-0.670%	2	251	-81.956%
2026-04-17	5.9700	5.9700	5.9700	5.9700	-8.012%	1	252	-82.077%
2026-04-16	6.4900	6.4900	6.4900	6.4900	-2.406%	1	252	-83.513%
2026-04-15	6.6500	6.6500	6.6500	6.6500	0.000%	1	252	-83.910%
2026-04-13	7.4200	7.4200	6.6500	6.6500	-8.528%	3	251	-83.910%
2026-04-10	7.2700	7.2700	7.2700	7.2700	-10.247%	1	249	-85.282%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-0.735%	1	249	-86.790%
2026-04-08	8.1200	8.1600	8.1200	8.1600	-20.777%	2	249	-86.887%
2026-04-07	10.3100	10.3200	10.2700	10.3000	+0.195%	4	248	-89.612%
2026-04-06	10.2900	10.2900	10.2800	10.2800	-3.019%	2	247	-89.591%
2026-04-01	10.9500	10.9500	10.6000	10.6000	-12.033%	3	247	-89.906%
2026-03-31	12.3600	12.3600	12.0500	12.0500	-10.276%	2	244	-91.120%
2026-03-30	13.4000	13.4300	13.4000	13.4300	+15.776%	11	245	-92.033%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+13.725%	3	244	-90.776%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+0.890%	1	244	-89.510%
2026-03-23	10.0000	10.1200	10.0000	10.1100	-9.490%	11	245	-89.416%
2026-03-20	11.1700	11.1700	11.1700	11.1700	+5.377%	1	240	-90.421%
2026-03-19	10.6000	10.6000	10.6000	10.6000	+4.536%	1	241	-89.906%
2026-03-18	10.1400	10.1400	10.1400	10.1400	-2.874%	1	241	-89.448%
2026-03-17	10.4000	10.4400	10.4000	10.4400	+0.772%	8	242	-89.751%
2026-03-16	10.3600	10.3600	10.3600	10.3600	-8.319%	10	243	-89.672%
2026-03-13	10.9000	11.3000	10.9000	11.3000	-2.080%	8	248	-90.531%
2026-03-12	11.4700	11.5400	11.4700	11.5400	+4.434%	2	245	-90.728%
2026-03-10	11.0500	11.0500	11.0500	11.0500	-4.412%	1	244	-90.317%
2026-03-06	11.4400	11.5600	11.4400	11.5600	+5.861%	4	243	-90.744%
2026-03-05	10.9200	10.9200	10.9200	10.9200	-1.266%	1	241	-90.201%
2026-03-03	11.0000	11.2000	10.5000	11.0600	+15.208%	5	242	-90.325%
2026-02-27	9.3500	9.6000	9.3500	9.6000	+10.345%	2	239	-88.854%
2026-02-25	8.5200	8.7100	8.5200	8.7000	-4.079%	9	234	-87.701%
2026-02-24	9.2900	9.2900	9.0000	9.0700	-4.526%	7	234	-88.203%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-2.263%	1	236	-88.737%
2026-02-19	9.7200	9.7200	9.7200	9.7200	+1.567%	3	236	-88.992%
2026-02-18	9.8300	9.8300	9.5700	9.5700	-3.528%	2	233	-88.819%
2026-02-17	10.1600	10.1600	9.9200	9.9200	+2.268%	3	234	-89.214%
2026-02-13	9.7000	9.7000	9.7000	9.7000	+4.301%	1	234	-88.969%
2026-02-12	8.8300	9.3000	8.8300	9.3000	0.000%	2	234	-88.495%
2026-02-11	9.2200	9.4300	9.2200	9.3000	+3.679%	8	235	-88.495%
2026-02-10	9.9500	9.9500	8.9700	8.9700	-8.469%	2	242	-88.071%
2026-02-06	9.8000	9.8000	9.8000	9.8000	-10.909%	1	242	-89.082%
2026-02-04	11.3300	11.5000	11.0000	11.0000	+12.245%	4	243	-90.273%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+18.788%	136	241	-89.082%
2026-01-28	8.1000	8.3700	8.1000	8.2500	-10.811%	12	251	-87.030%
2026-01-23	9.2500	9.2500	9.2500	9.2500	+6.078%	1	239	-88.432%
2026-01-22	8.3300	8.7200	8.3300	8.7200	-1.802%	46	238	-87.729%
2026-01-21	8.9600	9.3000	8.8800	8.8800	-4.516%	26	274	-87.950%
2026-01-20	9.5800	9.5800	9.3000	9.3000	+0.541%	5	257	-88.495%
2026-01-16	9.2100	9.2500	9.2100	9.2500	-0.538%	2	258	-88.432%
2026-01-15	7.1500	9.3000	7.1500	9.3000	-7.921%	55	258	-88.495%
2026-01-13	10.1900	10.1900	10.1000	10.1000	+0.099%	6	207	-89.406%
2026-01-12	10.0000	10.1400	10.0000	10.0900	-0.884%	28	212	-89.395%
2026-01-09	10.1500	10.1800	10.1500	10.1800	-5.302%	30	198	-89.489%
2026-01-07	10.7500	10.7500	10.7500	10.7500	+2.381%	5	175	-90.047%
2026-01-06	10.4800	10.7100	10.4800	10.5000	+8.247%	13	180	-89.810%
2026-01-05	9.7000	9.7000	9.7000	9.7000	-21.584%	3	171	-88.969%
2025-12-31	11.8500	12.3700	11.8500	12.3700	+3.255%	2	167	-91.350%
2025-12-29	12.0500	12.0500	11.9800	11.9800	-11.259%	2	167	-91.068%
2025-12-22	13.5000	13.5000	13.5000	13.5000	-5.396%	2	166	-92.074%
2025-12-17	13.3500	14.3200	13.3500	14.2700	+4.849%	15	166	-92.502%
2025-12-16	13.6400	13.6400	13.6100	13.6100	+4.451%	2	157	-92.138%
2025-12-15	13.1300	13.1300	13.0300	13.0300	+1.797%	2	157	-91.788%
2025-12-05	12.2600	12.8000	12.2600	12.8000	-0.775%	3	156	-91.641%
2025-12-02	13.0000	13.0000	12.9000	12.9000	-22.893%	5	156	-91.705%
2025-11-21	16.7300	16.7300	16.7300	16.7300	+29.690%	1	153	-93.604%
2025-11-20	12.9000	12.9000	12.9000	12.9000	-15.132%	1	153	-91.705%
2025-11-19	15.2000	15.2000	15.2000	15.2000	+0.997%	1	152	-92.961%
2025-11-17	15.0500	15.0500	15.0500	15.0500	+7.117%	2	153	-92.890%
2025-11-14	14.0500	14.0500	14.0500	14.0500	-0.355%	1	155	-92.384%
2025-11-07	14.1000	14.1000	14.1000	14.1000	+26.457%	1	154	-92.411%
2025-10-30	11.5000	11.5000	11.1500	11.1500	+1.456%	11	153	-90.404%
2025-10-29	11.2500	11.2500	10.9900	10.9900	-6.864%	11	152	-90.264%
2025-10-27	11.5600	11.8000	11.5600	11.8000	-5.449%	2	162	-90.932%
2025-10-24	12.4500	12.4800	12.4500	12.4800	-4.368%	11	162	-91.426%
2025-10-22	11.9500	13.6700	11.9500	13.0500	+4.400%	16	153	-91.801%
2025-10-14	13.8800	13.8800	12.5000	12.5000	-11.661%	11	147	-91.440%
2025-10-10	14.1500	14.1500	14.1500	14.1500	+15.041%	1	146	-92.438%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+0.326%	1	146	-91.301%
2025-10-08	12.5100	12.5200	12.1900	12.2600	-5.837%	6	145	-91.272%
2025-10-07	11.9600	13.0200	11.9600	13.0200	+7.160%	11	135	-91.782%
2025-10-06	12.1400	12.1500	11.9700	12.1500	-6.032%	8	135	-91.193%
2025-10-03	12.9300	12.9300	12.9300	12.9300	+3.028%	1	132	-91.725%
2025-10-02	12.5000	12.5500	12.5000	12.5500	-4.708%	2	131	-91.474%
2025-10-01	13.1700	13.1700	13.1700	13.1700	-0.754%	1	130	-91.875%
2025-09-22	13.2700	13.2700	13.2700	13.2700	-7.783%	1	130	-91.937%
2025-09-16	13.8900	14.3900	13.8900	14.3900	-1.573%	10	130	-92.564%
2025-09-11	14.6200	14.6200	14.6200	14.6200	-2.533%	1	124	-92.681%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-3.908%	1	123	-92.867%
2025-08-18	15.6100	15.6100	15.6100	15.6100	+0.386%	10	123	-93.145%
2025-08-12	15.5500	15.5500	15.5500	15.5500	-4.367%	1	124	-93.119%
2025-07-31	16.2600	16.2600	16.2600	16.2600	-3.787%	1	124	-93.419%
2025-07-14	16.9000	16.9000	16.9000	16.9000	-9.722%	1	123	-93.669%
2025-06-10	18.7200	18.7200	18.7200	18.7200	-5.788%	1	123	-94.284%
2025-06-05	19.8700	19.8700	19.8700	19.8700	-5.471%	1	124	-94.615%
2025-06-03	21.0200	21.0200	21.0200	21.0200	+0.574%	1	124	-94.910%
2025-05-14	20.9000	20.9000	20.9000	20.9000	+0.577%	5	124	-94.880%
2025-05-13	20.7800	20.7800	20.7800	20.7800	-4.063%	1	124	-94.851%
2025-05-12	21.8900	21.8900	21.6600	21.6600	-7.830%	2	125	-95.060%
2025-05-08	24.4800	24.4800	23.5000	23.5000	-6.075%	6	126	-95.447%
2025-05-07	25.0200	25.0200	25.0200	25.0200	-13.784%	5	131	-95.723%
2025-04-21	28.8400	29.0200	28.8400	29.0200	+1.221%	2	134	-96.313%
2025-04-09	28.6700	28.6700	28.6700	28.6700	-2.814%	7	133	-96.268%
2025-04-08	29.3000	29.5000	29.3000	29.5000	-2.221%	5	133	-96.373%
2025-04-07	30.1500	30.1700	30.1500	30.1700	+6.834%	5	134	-96.453%
2025-04-04	28.2400	28.2400	28.2400	28.2400	+13.642%	2	134	-96.211%
2025-04-03	24.8500	24.8500	24.8500	24.8500	+23.570%	1	133	-95.694%
2025-03-24	20.1100	20.1100	20.1100	20.1100	-5.543%	1	133	-94.679%
2025-03-21	21.2900	21.2900	21.2900	21.2900	-5.880%	2	132	-94.974%
2025-03-10	21.7000	22.6200	21.7000	22.6200	+13.554%	5	131	-95.270%
2025-03-03	19.9200	19.9200	19.9200	19.9200	+13.504%	4	130	-94.629%
2025-01-31	17.6000	17.6000	17.5500	17.5500	-0.847%	4	130	-93.903%
2025-01-30	17.6500	17.7500	17.6000	17.7000	-11.189%	104	129	-93.955%
2025-01-27	19.1000	19.9300	19.1000	19.9300	+21.599%	56	87	-94.631%
2025-01-21	16.3900	16.3900	16.3900	16.3900	-3.984%	1	32	-93.472%
2025-01-16	17.0700	17.0700	17.0700	17.0700	+4.917%	2	32	-93.732%
2025-01-06	16.2200	16.2900	16.2200	16.2700	-6.762%	4	34	-93.423%
2024-12-30	17.4500	17.4500	17.4500	17.4500	+6.273%	2	37	-93.868%
2024-12-04	16.4200	16.4200	16.4200	16.4200	-6.225%	1	35	-93.484%
2024-11-22	17.3000	17.5100	17.3000	17.5100	+2.398%	8	34	-93.889%
2024-11-21	17.1000	17.1000	17.1000	17.1000	-6.404%	2	28	-93.743%
2024-11-20	18.1400	18.3900	18.1400	18.2700	+20.594%	18	28	-94.143%
2024-11-07	15.1500	15.1500	15.1500	15.1500	-11.352%	4	13	-92.937%
2024-11-01	17.2600	17.2600	17.0900	17.0900	-1.157%	4	17	-93.739%
2024-10-31	17.2900	17.2900	17.2900	17.2900	+8.198%	1	15	-93.811%
2024-10-30	15.9800	15.9800	15.9800	15.9800	+3.969%	1	14	-93.304%
2024-10-29	15.3700	15.3700	15.3700	15.3700	-1.914%	1	13	-93.038%
2024-10-25	15.7400	15.7400	15.6600	15.6700	-4.393%	10	12	-93.172%
2024-10-15	15.7500	16.3900	15.7500	16.3900	+7.124%	5	10	-93.472%
2024-10-14	15.5400	15.5400	15.3000	15.3000	-7.664%	3	10	-93.007%
2024-10-08	16.5700	16.5700	16.5700	16.5700	+0.121%	1	7	-93.543%
2024-10-04	16.5500	16.5500	16.5500	16.5500	+0.303%	2	6	-93.535%
2024-09-26	16.5000	16.5000	16.5000	16.5000	-4.624%	1	6	-93.515%
2024-09-25	17.3000	17.3000	17.3000	17.3000	-2.809%	1	6	-93.815%
2024-09-19	17.5000	17.8000	17.5000	17.8000	-2.466%	3	5	-93.989%
2024-09-18	17.5000	18.2500	17.5000	18.2500	0.000%	3	3	-94.137%