Dark

SOXL20270115P38
SOXL Jan 15 2027 38.00 Put (SOXL270115P00038000)
option OPRA

EOD

Oct 1, 2026

1.05-17.323%(-0.22)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8700	1.1300	0.8700	1.0500	-17.323%	46	1,304	0.000%
2026-09-30	1.1700	1.2700	1.1500	1.2700	+19.811%	5	1,279	-17.323%
2026-09-29	1.1200	1.2600	0.9800	1.0600	-15.200%	108	1,283	-0.943%
2026-09-28	1.2000	1.3000	1.1700	1.2500	+15.741%	14	1,291	-16.000%
2026-09-25	1.0900	1.2900	1.0800	1.0800	-13.600%	27	1,287	-2.778%
2026-09-24	1.2900	1.3200	1.2500	1.2500	0.000%	33	1,282	-16.000%
2026-09-23	1.0400	1.2500	1.0400	1.2500	+8.696%	4	1,260	-16.000%
2026-09-22	1.2500	1.2500	1.1200	1.1500	-12.879%	11	1,262	-8.696%
2026-09-21	1.3800	1.4200	1.2500	1.3200	-14.286%	10	1,265	-20.455%
2026-09-18	1.6500	1.6500	1.5200	1.5400	-10.465%	4	1,266	-31.818%
2026-09-17	1.7000	1.7200	1.6600	1.7200	-11.340%	3	1,265	-38.953%
2026-09-16	1.9500	2.0200	1.9400	1.9400	-4.902%	14	1,263	-45.876%
2026-09-15	1.8600	2.1000	1.8600	2.0400	-4.225%	10	1,272	-48.529%
2026-09-14	1.7900	2.5700	1.7900	2.1300	+27.545%	13	1,271	-50.704%
2026-09-11	1.7400	1.8000	1.6200	1.6700	-9.239%	10	1,264	-37.126%
2026-09-10	1.9800	1.9800	1.8400	1.8400	+3.371%	3	1,263	-42.935%
2026-09-09	1.7800	1.7800	1.7800	1.7800	-1.657%	2	1,261	-41.011%
2026-09-08	1.6000	1.8500	1.6000	1.8100	-2.162%	13	1,261	-41.989%
2026-09-04	1.8000	1.8800	1.7900	1.8500	-11.905%	37	1,236	-43.243%
2026-09-03	2.3200	2.3400	2.1000	2.1000	-7.080%	23	1,236	-50.000%
2026-09-02	2.2600	2.2600	2.2600	2.2600	-0.877%	7	1,222	-53.540%
2026-09-01	2.1300	2.2800	2.1300	2.2800	+4.110%	11	1,222	-53.947%
2026-08-31	2.4000	2.4700	2.1900	2.1900	-12.749%	86	1,223	-52.055%
2026-08-28	2.3000	2.5100	2.3000	2.5100	+2.869%	14	1,194	-58.167%
2026-08-27	2.4000	2.5000	2.4000	2.4400	-6.154%	22	1,189	-56.967%
2026-08-26	2.5600	2.6400	2.4200	2.6000	-2.985%	136	1,169	-59.615%
2026-08-25	2.6800	2.6800	2.6800	2.6800	-6.620%	1	1,179	-60.821%
2026-08-20	2.7300	2.8800	2.7300	2.8700	+17.143%	41	1,178	-63.415%
2026-08-17	2.6000	2.6000	2.4500	2.4500	-15.517%	2	1,176	-57.143%
2026-08-14	2.8900	3.0300	2.8900	2.9000	-5.537%	24	1,177	-63.793%
2026-08-13	3.1700	3.1700	3.0700	3.0700	-6.402%	9	1,184	-65.798%
2026-08-12	2.9700	3.2800	2.9600	3.2800	-14.805%	4	1,181	-67.988%
2026-08-11	3.8000	3.8500	3.8000	3.8500	-12.500%	3	1,185	-72.727%
2026-08-10	4.5000	4.6000	4.4000	4.4000	-10.204%	6	1,184	-76.136%
2026-08-07	4.9500	4.9500	4.8500	4.9000	-19.008%	3	1,181	-78.571%
2026-08-04	5.9000	6.0600	5.8700	6.0500	-3.968%	26	1,181	-82.645%
2026-08-03	6.2000	6.3400	6.2000	6.3000	-6.250%	222	1,177	-83.333%
2026-07-31	6.6000	6.8500	6.6000	6.7200	+0.599%	18	1,128	-84.375%
2026-07-30	7.5000	7.5000	6.6500	6.6800	-28.172%	10	1,122	-84.281%
2026-07-29	8.8500	9.3000	8.8500	9.3000	+27.223%	21	1,120	-88.710%
2026-07-24	6.8900	7.5000	6.8900	7.3100	+8.296%	647	1,109	-85.636%
2026-07-21	6.7000	6.8500	6.7000	6.7500	-4.526%	6	816	-84.444%
2026-07-20	7.0700	7.0700	7.0700	7.0700	-5.733%	1	815	-85.149%
2026-07-17	7.8000	7.8400	7.4800	7.5000	+4.895%	42	816	-86.000%
2026-07-16	6.8400	7.3000	6.8200	7.1500	+18.182%	1,393	910	-85.315%
2026-07-13	5.9000	6.0500	5.9000	6.0500	+4.310%	4	270	-82.645%
2026-07-10	5.9100	5.9100	5.8000	5.8000	0.000%	2	271	-81.897%
2026-07-09	5.7500	5.8000	5.7500	5.8000	-5.997%	2	271	-81.897%
2026-07-07	6.4000	6.4000	6.1700	6.1700	+19.806%	11	272	-82.982%
2026-07-06	5.1000	5.2100	5.1000	5.1500	-6.364%	18	272	-79.612%
2026-07-02	5.1000	5.5000	5.1000	5.5000	+20.879%	14	264	-80.909%
2026-07-01	4.5000	4.5500	4.5000	4.5500	+13.750%	2	264	-76.923%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-20.000%	1	264	-73.750%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+3.306%	3	268	-79.000%
2026-06-23	4.7500	5.0100	4.7500	4.8400	+16.908%	16	268	-78.306%
2026-06-18	4.1300	4.1400	4.1300	4.1400	-2.588%	2	280	-74.638%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-16.667%	1	280	-75.294%
2026-06-12	5.0900	5.1000	5.0900	5.1000	-8.602%	10	280	-79.412%
2026-06-10	5.5800	5.5800	5.5800	5.5800	+20.000%	2	280	-81.183%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+8.899%	1	281	-77.419%
2026-06-04	4.2700	4.2700	4.2700	4.2700	+1.667%	1	280	-75.410%
2026-06-02	3.8800	4.2000	3.8800	4.2000	+13.514%	3	280	-75.000%
2026-06-01	3.7000	3.7000	3.7000	3.7000	-4.145%	1	277	-71.622%
2026-05-29	3.8600	3.8600	3.8600	3.8600	-6.763%	1	276	-72.798%
2026-05-28	4.1400	4.1400	4.1400	4.1400	+7.532%	1	278	-74.638%
2026-05-27	3.8500	3.8500	3.8500	3.8500	-8.333%	10	278	-72.727%
2026-05-26	4.0000	4.2000	3.7500	4.2000	+4.218%	20	329	-75.000%
2026-05-22	4.0000	4.0500	4.0000	4.0300	-4.502%	75	348	-73.945%
2026-05-21	4.6000	4.6000	4.2200	4.2200	-8.061%	5	332	-75.118%
2026-05-20	4.6000	4.6000	4.5900	4.5900	-9.467%	21	332	-77.124%
2026-05-19	5.0700	5.0700	5.0700	5.0700	+3.469%	34	352	-79.290%
2026-05-18	4.4900	5.0500	4.4900	4.9000	-3.922%	8	352	-78.571%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+17.241%	50	352	-79.412%
2026-05-08	4.2200	4.4500	4.2200	4.3500	-5.435%	9	262	-75.862%
2026-05-07	4.6700	4.6700	4.6000	4.6000	+5.023%	2	259	-77.174%
2026-05-06	4.5000	4.5000	4.3800	4.3800	-6.210%	2	261	-76.027%
2026-05-05	5.1000	5.1000	4.6700	4.6700	-6.972%	28	263	-77.516%
2026-05-04	5.0200	5.0200	5.0200	5.0200	+2.869%	1	289	-79.084%
2026-05-01	4.8500	4.8800	4.8000	4.8800	-2.982%	27	262	-78.484%
2026-04-30	5.4600	5.4600	5.0000	5.0300	-9.206%	6	262	-79.125%
2026-04-29	5.7500	6.0700	5.5400	5.5400	-10.932%	8	264	-81.047%
2026-04-28	6.1700	6.2200	6.1700	6.2200	+7.427%	2	262	-83.119%
2026-04-27	6.0400	6.0400	5.7900	5.7900	+7.222%	2	261	-81.865%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-11.475%	2	261	-80.556%
2026-04-20	6.2000	6.2500	6.0500	6.1000	-3.481%	7	259	-82.787%
2026-04-17	6.3200	6.3200	6.3200	6.3200	-7.467%	1	256	-83.386%
2026-04-16	6.8600	6.8600	6.8300	6.8300	-2.429%	2	256	-84.627%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-6.791%	5	257	-85.000%
2026-04-13	7.6000	7.6000	7.5100	7.5100	-2.972%	2	259	-86.019%
2026-04-10	7.5700	7.7400	7.5700	7.7400	-3.250%	2	259	-86.434%
2026-04-09	8.5000	8.5000	8.0000	8.0000	-9.091%	4	258	-86.875%
2026-04-08	8.8000	8.8000	8.8000	8.8000	-24.138%	2	258	-88.068%
2026-04-02	11.6000	11.6000	11.6000	11.6000	-16.846%	3	260	-90.948%
2026-03-30	13.7200	13.9500	13.3200	13.9500	+19.742%	23	260	-92.473%
2026-03-26	11.6500	11.6500	11.6500	11.6500	-2.917%	1	245	-90.987%
2026-03-19	12.0000	12.0000	12.0000	12.0000	+13.960%	10	245	-91.250%
2026-03-18	10.6000	10.6000	10.5300	10.5300	-2.590%	20	235	-90.028%
2026-03-17	10.7400	10.8100	10.7400	10.8100	-7.686%	11	239	-90.287%
2026-03-13	11.4200	11.7100	11.3800	11.7100	+3.172%	7	250	-91.033%
2026-03-12	12.2800	12.2800	11.3500	11.3500	-0.088%	2	249	-90.749%
2026-03-10	11.2100	11.3600	11.0500	11.3600	-9.120%	55	249	-90.757%
2026-03-09	13.0500	13.4500	12.5000	12.5000	+7.573%	81	275	-91.600%
2026-03-05	11.8900	11.8900	11.6200	11.6200	-1.274%	3	195	-90.964%
2026-03-03	11.6400	11.7700	11.6400	11.7700	+23.895%	2	194	-91.079%
2026-02-24	9.8300	9.8300	9.5000	9.5000	-4.040%	31	193	-88.947%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-2.655%	1	180	-89.394%
2026-02-19	10.1700	10.1700	10.1700	10.1700	+7.053%	3	181	-89.676%
2026-02-18	9.5000	9.5000	9.5000	9.5000	-9.524%	6	184	-88.947%
2026-02-17	10.3900	10.5000	10.3900	10.5000	-8.696%	11	184	-90.000%
2026-02-13	11.5000	11.5000	11.5000	11.5000	+12.745%	5	188	-90.870%
2026-02-04	10.2000	10.2000	10.2000	10.2000	-3.683%	1	188	-89.706%
2026-02-03	10.7800	10.8400	10.5900	10.5900	+16.374%	3	187	-90.085%
2026-01-28	9.0000	9.1000	9.0000	9.1000	+2.825%	3	215	-88.462%
2026-01-23	9.1000	9.1000	8.8500	8.8500	-15.714%	2	216	-88.136%
2026-01-22	10.5000	10.5000	10.5000	10.5000	+9.375%	1	216	-90.000%
2026-01-15	9.5700	9.6000	9.5000	9.6000	-10.280%	4	217	-89.063%
2026-01-12	10.6000	10.7000	10.6000	10.7000	-4.464%	51	215	-90.187%
2026-01-07	11.0000	11.2000	11.0000	11.2000	+3.704%	33	233	-90.625%
2026-01-06	11.1800	11.2000	10.8000	10.8000	-6.897%	16	205	-90.278%
2026-01-05	11.6000	11.6000	11.6000	11.6000	-2.929%	1	206	-90.948%
2026-01-02	11.7600	12.0500	11.7600	11.9500	-7.864%	4	206	-91.213%
2025-12-31	12.3300	12.9700	12.3300	12.9700	+2.126%	4	209	-91.904%
2025-12-30	12.7000	12.7000	12.7000	12.7000	-0.079%	20	209	-91.732%
2025-12-29	12.5300	12.7700	12.0000	12.7100	-1.473%	7	222	-91.739%
2025-12-24	12.9000	12.9000	12.9000	12.9000	+0.078%	50	208	-91.860%
2025-12-23	13.2000	13.2000	12.8900	12.8900	-6.662%	2	208	-91.854%
2025-12-19	13.8500	13.8500	13.8100	13.8100	-7.315%	128	208	-92.397%
2025-12-17	15.1100	15.1100	14.8500	14.9000	+6.963%	9	207	-92.953%
2025-12-16	13.8000	14.8600	13.8000	13.9300	+6.662%	6	201	-92.462%
2025-12-15	13.0600	13.0600	13.0600	13.0600	-3.188%	1	199	-91.960%
2025-12-12	13.4900	13.4900	13.4900	13.4900	+10.755%	1	200	-92.216%
2025-12-11	12.4900	12.4900	12.1800	12.1800	-1.616%	11	201	-91.379%
2025-12-10	12.3900	12.3900	12.3800	12.3800	-0.960%	2	202	-91.519%
2025-12-09	12.5000	12.5000	12.5000	12.5000	+0.321%	2	201	-91.600%
2025-12-08	12.4200	12.4600	12.4200	12.4600	-19.613%	3	200	-91.573%
2025-11-24	16.1100	16.1100	15.5000	15.5000	-14.695%	2	202	-93.226%
2025-11-21	18.1700	18.1700	18.1700	18.1700	+4.968%	5	202	-94.221%
2025-11-20	15.1300	17.3100	15.0000	17.3100	+17.197%	6	197	-93.934%
2025-11-14	15.5900	15.5900	14.7700	14.7700	-0.135%	6	193	-92.891%
2025-11-13	14.4200	15.1000	14.3200	14.7900	+7.720%	4	190	-92.901%
2025-11-12	13.7300	13.7300	13.7300	13.7300	+8.968%	2	188	-92.353%
2025-11-04	12.6000	12.6000	12.6000	12.6000	+6.780%	1	188	-91.667%
2025-10-31	12.2500	12.2500	11.8000	11.8000	-3.279%	2	188	-91.102%
2025-10-29	11.7500	12.2000	11.7500	12.2000	-2.008%	11	188	-91.393%
2025-10-27	12.4500	12.4500	12.4500	12.4500	-13.542%	1	178	-91.566%
2025-10-23	14.4000	14.4000	14.4000	14.4000	+2.200%	1	178	-92.708%
2025-10-22	14.0000	14.0900	14.0000	14.0900	+1.076%	2	177	-92.548%
2025-10-17	14.1900	14.5600	13.9400	13.9400	-8.169%	3	176	-92.468%
2025-10-14	15.1800	15.1800	15.1800	15.1800	+11.209%	10	175	-93.083%
2025-10-13	14.5000	14.5000	13.6500	13.6500	+2.786%	2	165	-92.308%
2025-10-07	13.5000	13.5000	13.2800	13.2800	+7.967%	81	163	-92.093%
2025-10-06	12.7000	12.7000	12.3000	12.3000	-7.865%	42	163	-91.463%
2025-10-03	13.3500	13.3500	13.3500	13.3500	+2.930%	1	125	-92.135%
2025-10-02	12.8000	13.2000	12.8000	12.9700	-8.598%	43	125	-91.904%
2025-09-25	14.1900	14.1900	14.1900	14.1900	-8.746%	1	97	-92.600%
2025-09-17	15.5500	15.5500	15.5500	15.5500	+0.974%	4	97	-93.248%
2025-09-11	15.4000	15.4000	15.4000	15.4000	-2.532%	4	101	-93.182%
2025-08-28	15.8000	15.8000	15.8000	15.8000	-3.364%	5	105	-93.354%
2025-08-18	16.3300	16.3500	16.3300	16.3500	+5.484%	71	110	-93.578%
2025-08-13	15.5000	15.5000	15.5000	15.5000	-2.393%	1	93	-93.226%
2025-07-30	15.8800	15.8800	15.8800	15.8800	-0.750%	7	93	-93.388%
2025-07-29	16.0000	16.0000	16.0000	16.0000	-1.901%	1	100	-93.438%
2025-07-21	16.3300	16.3300	16.3100	16.3100	-2.335%	5	101	-93.562%
2025-07-17	16.9500	16.9500	16.7000	16.7000	-2.567%	2	106	-93.713%
2025-07-09	17.1400	17.1400	17.1400	17.1400	-0.638%	1	106	-93.874%
2025-07-08	17.2500	17.2500	17.2500	17.2500	-4.432%	12	107	-93.913%
2025-07-07	18.0500	18.0500	18.0500	18.0500	-7.908%	1	107	-94.183%
2025-06-10	19.6000	19.6000	19.6000	19.6000	-21.317%	1	108	-94.643%
2025-05-09	24.9100	24.9100	24.9100	24.9100	-4.155%	2	109	-95.785%
2025-05-07	25.9900	25.9900	25.9900	25.9900	-0.230%	5	109	-95.960%
2025-05-06	25.9700	26.0500	25.9700	26.0500	+0.077%	22	109	-95.969%
2025-05-01	26.0300	26.0300	26.0300	26.0300	-4.826%	5	119	-95.966%
2025-04-30	27.3500	27.3500	27.3500	27.3500	-8.742%	10	114	-96.161%
2025-04-21	29.7500	29.9700	29.7500	29.9700	+7.806%	3	124	-96.496%
2025-04-15	27.8000	27.8000	27.8000	27.8000	+16.905%	1	121	-96.223%
2025-03-28	23.7800	23.7800	23.7800	23.7800	+2.855%	10	121	-95.585%
2025-03-13	23.1200	23.1200	23.1200	23.1200	-2.653%	2	115	-95.458%
2025-03-11	23.7500	23.7500	23.7500	23.7500	+4.996%	12	115	-95.579%
2025-03-10	22.6200	22.6200	22.6200	22.6200	+2.122%	20	103	-95.358%
2025-03-06	22.2000	22.2000	22.1500	22.1500	+6.850%	70	105	-95.260%
2025-02-28	20.1000	20.7300	20.1000	20.7300	+3.083%	12	105	-94.935%
2025-02-27	20.0000	20.1100	20.0000	20.1100	+4.740%	5	106	-94.779%
2025-02-25	19.2000	19.2000	19.2000	19.2000	+13.542%	1	103	-94.531%
2025-02-19	16.9100	16.9100	16.9100	16.9100	-8.347%	1	102	-93.791%
2025-01-30	18.4000	18.5500	18.4000	18.4500	-7.888%	38	102	-94.309%
2025-01-27	20.0300	20.0300	20.0300	20.0300	+24.720%	70	98	-94.758%
2025-01-22	15.6500	16.0600	15.6500	16.0600	-9.419%	6	40	-93.462%
2025-01-16	17.7300	17.7300	17.7300	17.7300	+2.962%	2	42	-94.078%
2024-12-13	17.2200	17.2200	17.2200	17.2200	-4.651%	2	40	-93.902%
2024-12-11	18.0600	18.0600	18.0600	18.0600	+4.393%	7	39	-94.186%
2024-12-04	17.3000	17.3000	17.3000	17.3000	+9.148%	17	32	-93.931%
2024-11-07	15.8500	15.8500	15.8500	15.8500	-7.580%	10	15	-93.375%
2024-11-01	17.1500	17.1500	17.1500	17.1500	-5.249%	10	15	-93.878%
2024-10-31	17.9000	18.1000	17.9000	18.1000	0.000%	15	15	-94.199%