Dark

SOXL20270115P41
SOXL Jan 15 2027 41.00 Put (SOXL270115P00041000)
option OPRA

EOD

Oct 1, 2026

1.31-5.755%(-0.08)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2100	1.3400	1.2100	1.3100	-5.755%	24	551	0.000%
2026-09-30	1.3300	1.3900	1.2600	1.3900	0.000%	14	546	-5.755%
2026-09-29	1.1600	1.4000	1.1600	1.3900	+4.511%	7	543	-5.755%
2026-09-28	1.3700	1.4600	1.3300	1.3300	-2.206%	5	542	-1.504%
2026-09-25	1.2600	1.4600	1.2600	1.3600	-2.857%	43	542	-3.676%
2026-09-24	1.5900	1.6300	1.4000	1.4000	-10.256%	66	549	-6.429%
2026-09-23	1.3800	1.5900	1.3600	1.5600	+11.429%	57	561	-16.026%
2026-09-22	1.4100	1.5900	1.4000	1.4000	-3.448%	134	531	-6.429%
2026-09-21	1.6300	1.6300	1.4500	1.4500	-22.043%	20	410	-9.655%
2026-09-18	1.9300	1.9700	1.8600	1.8600	-8.374%	15	398	-29.570%
2026-09-17	2.1100	2.1100	2.0200	2.0300	-13.617%	3	397	-35.468%
2026-09-16	2.1900	2.3500	2.1900	2.3500	-11.985%	12	398	-44.255%
2026-09-15	2.5000	2.6700	2.3100	2.6700	+31.527%	7	396	-50.936%
2026-09-11	2.0400	2.0400	2.0300	2.0300	-10.573%	2	394	-35.468%
2026-09-10	2.2600	2.2700	2.2600	2.2700	-0.873%	2	393	-42.291%
2026-09-09	2.2900	2.2900	2.2900	2.2900	+7.009%	1	392	-42.795%
2026-09-08	2.1400	2.1400	2.1400	2.1400	+1.905%	4	392	-38.785%
2026-09-04	2.1000	2.1000	2.1000	2.1000	-16.335%	5	392	-37.619%
2026-09-03	2.7000	2.7000	2.5100	2.5100	-5.283%	4	392	-47.809%
2026-09-02	3.1000	3.1000	2.6500	2.6500	-1.487%	2	394	-50.566%
2026-09-01	2.7400	2.7400	2.6900	2.6900	+1.128%	3	395	-51.301%
2026-08-31	2.7800	2.7800	2.6400	2.6600	-13.355%	11	398	-50.752%
2026-08-28	2.9900	3.1500	2.9900	3.0700	+2.676%	27	391	-57.329%
2026-08-26	2.9900	2.9900	2.9900	2.9900	-19.624%	1	379	-56.187%
2026-08-24	3.6900	3.8500	3.6000	3.7200	+12.727%	22	378	-64.785%
2026-08-21	3.1900	3.4100	3.1900	3.3000	+5.769%	6	379	-60.303%
2026-08-20	3.1200	3.1200	3.1200	3.1200	-11.364%	2	378	-58.013%
2026-08-19	3.4000	3.5200	3.4000	3.5200	+1.149%	2	378	-62.784%
2026-08-18	3.4800	3.4800	3.4800	3.4800	+24.731%	5	383	-62.356%
2026-08-17	3.0000	3.2900	2.6100	2.7900	-35.116%	9	378	-53.047%
2026-08-14	4.3000	4.3000	4.3000	4.3000	+19.444%	1	379	-69.535%
2026-08-13	3.7100	3.7200	3.6000	3.6000	-11.765%	8	379	-63.611%
2026-08-12	4.0000	4.4800	3.9900	4.0800	-11.304%	58	379	-67.892%
2026-08-11	4.7000	4.7000	4.6000	4.6000	-7.071%	3	395	-71.522%
2026-08-10	5.3000	5.3500	4.9500	4.9500	-23.256%	4	393	-73.535%
2026-08-06	6.5000	6.5000	6.4500	6.4500	-4.727%	20	402	-79.690%
2026-08-05	6.8000	6.9600	6.7400	6.7700	-1.742%	22	392	-80.650%
2026-08-04	6.8500	7.0900	6.6500	6.8900	-6.259%	6	387	-80.987%
2026-08-03	8.0000	8.2500	7.2300	7.3500	-12.811%	28	386	-82.177%
2026-07-30	9.5700	9.5700	8.3900	8.4300	-18.076%	56	374	-84.460%
2026-07-29	9.9900	10.5100	9.9500	10.2900	+4.467%	47	363	-87.269%
2026-07-28	9.8500	9.8500	9.8500	9.8500	+15.882%	1	343	-86.701%
2026-07-27	8.4000	8.5000	8.4000	8.5000	+6.918%	6	343	-84.588%
2026-07-24	7.9500	7.9500	7.9500	7.9500	+4.605%	2	343	-83.522%
2026-07-23	7.6000	7.6000	7.6000	7.6000	-5.000%	1	343	-82.763%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-3.614%	3	344	-83.625%
2026-07-17	8.3000	8.3000	8.3000	8.3000	+1.096%	2	346	-84.217%
2026-07-16	7.9000	8.3000	7.9000	8.2100	+15.634%	179	345	-84.044%
2026-07-14	7.1000	7.1000	7.1000	7.1000	-1.662%	10	341	-81.549%
2026-07-13	6.9000	7.2500	6.8000	7.2200	+13.701%	360	336	-81.856%
2026-07-09	6.0700	6.3500	6.0000	6.3500	-5.926%	14	167	-79.370%
2026-07-07	6.7500	6.7500	6.7500	6.7500	+15.385%	1	166	-80.593%
2026-07-06	5.6500	5.8500	5.6500	5.8500	-4.878%	2	165	-77.607%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+20.588%	1	164	-78.699%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+7.368%	1	164	-74.314%
2026-06-30	4.7500	4.7500	4.7500	4.7500	-3.061%	2	163	-72.421%
2026-06-25	4.9000	4.9000	4.9000	4.9000	-9.594%	1	162	-73.265%
2026-06-23	5.4200	5.4200	5.4200	5.4200	+11.983%	1	162	-75.830%
2026-06-18	4.8400	4.8400	4.8400	4.8400	-29.855%	1	163	-72.934%
2026-06-09	6.9000	6.9000	6.9000	6.9000	+18.966%	1	163	-81.014%
2026-06-05	5.1000	5.8000	5.1000	5.8000	+19.588%	4	162	-77.414%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+3.191%	1	164	-72.990%
2026-06-03	4.7500	4.7500	4.4500	4.7000	+8.295%	5	165	-72.128%
2026-06-02	4.3500	4.7000	4.3400	4.3400	+2.358%	6	162	-69.816%
2026-05-26	4.2000	4.4500	4.2000	4.2400	-9.595%	52	163	-69.104%
2026-05-22	4.5700	4.7100	4.5700	4.6900	-6.944%	18	132	-72.068%
2026-05-21	5.3000	5.3000	5.0400	5.0400	-5.263%	2	142	-74.008%
2026-05-20	5.0900	5.5000	5.0900	5.3200	-5.338%	39	142	-75.376%
2026-05-18	5.6200	5.6200	5.6200	5.6200	-1.748%	1	142	-76.690%
2026-05-15	5.7000	5.7200	5.7000	5.7200	+14.400%	2	142	-77.098%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+5.263%	1	141	-73.800%
2026-05-11	4.8500	4.8500	4.7300	4.7500	-2.062%	46	142	-72.421%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-6.731%	8	152	-72.990%
2026-05-07	4.9000	5.2000	4.9000	5.2000	+6.996%	8	155	-74.808%
2026-05-06	4.9900	4.9900	4.8600	4.8600	-10.332%	67	163	-73.045%
2026-05-05	5.3000	5.5000	5.3000	5.4200	-5.903%	12	133	-75.830%
2026-05-01	5.7200	5.7600	5.7200	5.7600	-8.426%	2	135	-77.257%
2026-04-30	6.2900	6.2900	6.2900	6.2900	-2.481%	1	135	-79.173%
2026-04-29	6.6000	6.6000	6.4500	6.4500	-5.147%	2	136	-79.690%
2026-04-28	7.0000	7.0000	6.8000	6.8000	+49.451%	2	136	-80.735%
2026-04-24	6.0900	6.0900	4.5500	4.5500	-29.892%	2	135	-71.209%
2026-04-23	6.4500	6.4900	6.4500	6.4900	-0.154%	23	133	-79.815%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-6.475%	1	146	-79.846%
2026-04-20	7.2300	7.2300	6.9500	6.9500	-4.925%	3	145	-81.151%
2026-04-17	7.3100	7.3100	7.3100	7.3100	-7.234%	3	147	-82.079%
2026-04-16	7.8800	7.8800	7.8800	7.8800	+0.382%	1	146	-83.376%
2026-04-15	7.9000	7.9000	7.8500	7.8500	-1.875%	50	145	-83.312%
2026-04-14	8.1000	8.1000	8.0000	8.0000	-5.213%	13	145	-83.625%
2026-04-13	8.8500	8.8500	8.4400	8.4400	-1.860%	3	151	-84.479%
2026-04-10	8.5100	8.6000	8.5100	8.6000	-10.417%	7	152	-84.767%
2026-04-09	9.6000	9.6000	9.6000	9.6000	-22.581%	1	158	-86.354%
2026-04-06	12.4500	12.4500	12.4000	12.4000	-7.807%	3	158	-89.435%
2026-04-02	13.4500	13.4500	13.4500	13.4500	+5.906%	1	157	-90.260%
2026-04-01	12.7000	12.7000	12.7000	12.7000	-14.363%	1	157	-89.685%
2026-03-30	14.8300	14.8300	14.8300	14.8300	+20.373%	1	157	-91.167%
2026-03-24	12.3200	12.3200	12.3200	12.3200	-5.954%	20	157	-89.367%
2026-03-20	13.1000	13.1000	13.1000	13.1000	+8.534%	1	137	-90.000%
2026-03-18	12.0700	12.0700	12.0700	12.0700	-3.440%	12	136	-89.147%
2026-03-16	12.5000	12.5000	12.5000	12.5000	-9.157%	1	124	-89.520%
2026-03-12	13.7600	13.7600	13.7600	13.7600	+8.775%	1	123	-90.480%
2026-03-11	12.6500	12.6500	12.6500	12.6500	+7.203%	1	124	-89.644%
2026-03-02	12.2500	12.2500	11.8000	11.8000	+4.425%	2	123	-88.898%
2026-02-26	10.5500	11.3400	10.5500	11.3000	+4.147%	8	123	-88.407%
2026-02-24	10.8500	10.8500	10.8500	10.8500	-9.129%	2	123	-87.926%
2026-02-17	12.7100	12.7100	11.9400	11.9400	-10.762%	45	122	-89.028%
2026-02-05	13.6200	13.6200	13.3800	13.3800	+10.487%	58	125	-90.209%
2026-02-04	12.1100	12.1100	12.1100	12.1100	+0.331%	5	153	-89.182%
2026-02-03	12.0700	12.0700	12.0700	12.0700	+13.015%	1	153	-89.147%
2026-02-02	10.6800	10.6800	10.6800	10.6800	+4.706%	1	154	-87.734%
2026-01-28	10.2000	10.2000	10.2000	10.2000	+2.000%	5	166	-87.157%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-9.256%	1	171	-86.900%
2026-01-23	11.0200	11.0200	11.0200	11.0200	+9.109%	3	170	-88.113%
2026-01-22	10.1000	10.1000	10.1000	10.1000	-4.717%	2	170	-87.030%
2026-01-21	9.7900	10.9300	9.7900	10.6000	-3.636%	30	168	-87.642%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-13.181%	5	159	-88.091%
2026-01-14	12.6700	12.6700	12.6700	12.6700	+2.177%	1	154	-89.661%
2026-01-12	12.5800	12.5900	12.4000	12.4000	-1.587%	4	155	-89.435%
2026-01-09	12.6000	12.6000	12.6000	12.6000	-3.448%	10	155	-89.603%
2026-01-08	13.0500	13.0500	13.0500	13.0500	-1.880%	1	155	-89.962%
2026-01-07	13.3000	13.3000	13.3000	13.3000	+5.976%	5	156	-90.150%
2026-01-06	12.5500	12.5500	12.5500	12.5500	-7.312%	8	156	-89.562%
2026-01-05	13.1100	13.5400	13.0000	13.5400	-6.749%	26	164	-90.325%
2025-12-29	14.6100	14.6100	14.5200	14.5200	+1.752%	2	146	-90.978%
2025-12-26	14.4200	14.4200	14.2700	14.2700	-1.586%	2	146	-90.820%
2025-12-24	15.2100	15.2100	14.5000	14.5000	-1.695%	18	140	-90.966%
2025-12-23	14.8500	14.8500	14.5800	14.7500	-1.798%	4	140	-91.119%
2025-12-22	14.6800	15.0200	14.6800	15.0200	-3.594%	4	140	-91.278%
2025-12-16	15.5800	15.5800	15.5800	15.5800	+4.775%	1	140	-91.592%
2025-12-15	14.8700	14.8700	14.8700	14.8700	-4.065%	10	139	-91.190%
2025-12-12	15.0400	15.5000	15.0400	15.5000	+12.075%	4	139	-91.548%
2025-12-11	14.6000	14.6000	13.8300	13.8300	+1.319%	12	143	-90.528%
2025-12-10	13.6500	13.6500	13.6500	13.6500	-5.536%	1	135	-90.403%
2025-12-09	14.4500	14.4500	14.4500	14.4500	-10.193%	2	136	-90.934%
2025-12-01	16.4500	16.4500	16.0900	16.0900	+0.815%	3	138	-91.858%
2025-11-28	15.9600	15.9600	15.9600	15.9600	-11.628%	1	136	-91.792%
2025-11-26	18.0600	18.0600	18.0600	18.0600	-2.484%	10	125	-92.746%
2025-11-25	18.5200	18.5200	18.5200	18.5200	-3.290%	4	125	-92.927%
2025-11-21	20.5800	20.5800	19.1500	19.1500	+11.662%	10	129	-93.159%
2025-11-20	17.1500	17.1500	17.1500	17.1500	+3.003%	14	121	-92.362%
2025-11-13	16.5500	16.6500	16.5500	16.6500	+18.505%	10	135	-92.132%
2025-11-05	14.4500	14.4600	14.0500	14.0500	+0.357%	42	145	-90.676%
2025-11-04	14.0000	14.0000	14.0000	14.0000	-7.407%	3	125	-90.643%
2025-10-21	15.1200	15.1200	15.1200	15.1200	+3.918%	1	122	-91.336%
2025-10-09	14.5500	14.5500	14.5500	14.5500	-5.825%	1	121	-90.997%
2025-10-07	15.4500	15.4500	15.4500	15.4500	+7.441%	1	120	-91.521%
2025-10-06	14.5400	14.5400	14.3800	14.3800	-10.683%	2	120	-90.890%
2025-09-18	16.1000	16.1000	16.1000	16.1000	-9.804%	1	119	-91.863%
2025-09-10	17.8500	17.8500	17.8500	17.8500	-12.500%	2	120	-92.661%
2025-09-02	20.4000	20.4000	20.4000	20.4000	+9.091%	2	122	-93.578%
2025-07-28	18.7000	18.7000	18.7000	18.7000	-3.708%	1	120	-92.995%
2025-07-24	19.4200	19.4200	19.4200	19.4200	-3.766%	1	120	-93.254%
2025-06-26	20.1800	20.1800	20.1800	20.1800	-9.099%	1	120	-93.508%
2025-06-18	22.2000	22.2000	22.2000	22.2000	-7.884%	1	122	-94.099%
2025-06-12	24.1000	24.1000	24.1000	24.1000	+0.417%	1	122	-94.564%
2025-05-13	24.0000	24.0000	24.0000	24.0000	-14.712%	3	122	-94.542%
2025-05-02	28.1400	28.1400	28.1400	28.1400	-9.372%	28	119	-95.345%
2025-04-14	31.0500	31.0500	31.0500	31.0500	-5.017%	2	122	-95.781%
2025-04-09	32.5800	32.6900	32.5800	32.6900	+1.743%	42	124	-95.993%
2025-04-04	32.1300	32.1300	32.1300	32.1300	+19.665%	10	82	-95.923%
2025-03-10	26.8500	26.8500	26.8500	26.8500	+9.324%	1	77	-95.121%
2025-03-06	24.5600	24.5600	24.5600	24.5600	+8.433%	4	73	-94.666%
2025-02-27	22.6500	22.6500	22.6500	22.6500	+20.159%	1	73	-94.216%
2025-02-19	18.8500	18.8500	18.8500	18.8500	-10.875%	1	72	-93.050%
2025-02-06	20.7500	21.1500	20.7000	21.1500	+1.683%	70	71	-93.806%
2025-01-30	20.8500	20.8500	20.8000	20.8000	+9.474%	2	5	-93.702%
2025-01-06	19.0000	19.0000	19.0000	19.0000	-7.181%	1	4	-93.105%
2024-12-30	20.4700	20.4700	20.4700	20.4700	-0.631%	1	4	-93.600%
2024-12-23	20.6000	20.6000	20.6000	20.6000	-4.186%	1	4	-93.641%
2024-12-19	21.5000	21.5000	21.5000	21.5000	+13.158%	1	5	-93.907%
2024-12-16	19.0000	19.0000	19.0000	19.0000	+18.159%	1	3	-93.105%
2024-11-07	16.0800	16.0800	16.0800	16.0800	-21.561%	1	3	-91.853%
2024-10-31	20.5000	20.5000	20.5000	20.5000	+10.631%	1	2	-93.610%
2024-10-25	18.5300	18.5300	18.5300	18.5300	-1.645%	2	1	-92.930%
2024-09-30	18.8400	18.8400	18.8400	18.8400	+4.377%	1	2	-93.047%
2024-09-26	18.0500	18.0500	18.0500	18.0500	-13.842%	1	2	-92.742%
2024-09-17	20.9500	20.9500	20.9500	20.9500	0.000%	1	1	-93.747%