Dark

SOXL20270115P42
SOXL Jan 15 2027 42.00 Put (SOXL270115P00042000)
option OPRA

EOD

Oct 1, 2026

1.50-1.316%(-0.02)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3600	1.5300	1.3200	1.5000	-1.316%	69	521	0.000%
2026-09-30	1.4800	1.5300	1.4800	1.5200	+4.110%	14	506	-1.316%
2026-09-29	1.3300	1.5700	1.3300	1.4600	-3.311%	29	500	+2.740%
2026-09-28	1.5400	1.5900	1.5100	1.5100	+0.667%	18	490	-0.662%
2026-09-25	1.3700	1.6200	1.3700	1.5000	-1.961%	35	485	0.000%
2026-09-24	1.7800	1.7800	1.4700	1.5300	-3.165%	67	481	-1.961%
2026-09-23	1.5400	1.6400	1.3600	1.5800	+11.268%	37	488	-5.063%
2026-09-22	1.4400	1.6100	1.3800	1.4200	-12.883%	54	472	+5.634%
2026-09-21	1.6600	1.6600	1.6300	1.6300	-18.090%	3	459	-7.975%
2026-09-18	2.0900	2.0900	1.9900	1.9900	-3.865%	4	457	-24.623%
2026-09-17	2.2500	2.3000	2.0700	2.0700	-24.453%	14	457	-27.536%
2026-09-15	2.7400	2.7400	2.7400	2.7400	-5.517%	1	457	-45.255%
2026-09-14	2.5800	2.9200	2.5800	2.9000	+37.441%	16	457	-48.276%
2026-09-11	2.2600	2.2600	2.1100	2.1100	-14.228%	3	453	-28.910%
2026-09-10	2.4400	2.5800	2.4400	2.4600	+4.681%	8	452	-39.024%
2026-09-09	2.3400	2.3500	2.3400	2.3500	+5.381%	2	452	-36.170%
2026-09-08	2.2800	2.2800	2.2300	2.2300	-5.106%	2	453	-32.735%
2026-09-04	2.3600	2.4500	2.2000	2.3500	-18.403%	32	454	-36.170%
2026-09-03	2.8800	2.8800	2.8800	2.8800	+1.408%	4	454	-47.917%
2026-09-02	2.8400	2.8400	2.8400	2.8400	-0.351%	1	450	-47.183%
2026-09-01	3.1500	3.1500	2.8500	2.8500	0.000%	11	450	-47.368%
2026-08-31	3.0000	3.0000	2.7300	2.8500	-10.938%	11	454	-47.368%
2026-08-28	3.1100	3.3000	3.1100	3.2000	+6.667%	26	458	-53.125%
2026-08-27	3.0800	3.0800	3.0000	3.0000	-9.091%	5	439	-50.000%
2026-08-26	3.3500	3.3500	3.3000	3.3000	+10.000%	12	439	-54.545%
2026-08-25	3.0000	3.0000	3.0000	3.0000	-9.910%	2	434	-50.000%
2026-08-20	3.3300	3.3300	3.3300	3.3300	-4.857%	2	434	-54.955%
2026-08-19	3.7800	3.7800	3.5000	3.5000	-1.685%	4	434	-57.143%
2026-08-18	3.4800	3.7000	3.3500	3.5600	+9.538%	23	430	-57.865%
2026-08-17	3.2500	3.2500	3.2500	3.2500	-13.333%	1	422	-53.846%
2026-08-14	3.9500	3.9500	3.6000	3.7500	0.000%	13	423	-60.000%
2026-08-13	3.8200	3.8800	3.7500	3.7500	-12.791%	10	433	-60.000%
2026-08-12	4.2100	4.7300	3.9500	4.3000	-11.340%	5	432	-65.116%
2026-08-11	4.7000	4.9500	4.7000	4.8500	-7.266%	4	432	-69.072%
2026-08-10	5.4500	5.6500	5.2300	5.2300	-25.921%	11	430	-71.319%
2026-08-05	7.0300	7.2300	7.0000	7.0600	0.000%	10	430	-78.754%
2026-08-04	7.3000	7.3000	6.9500	7.0600	-9.487%	94	428	-78.754%
2026-08-03	7.7500	7.8000	7.7500	7.8000	-2.133%	2	432	-80.769%
2026-07-31	7.9700	7.9700	7.9700	7.9700	-4.207%	1	431	-81.179%
2026-07-30	9.3500	9.5500	7.9000	8.3200	-18.030%	206	431	-81.971%
2026-07-29	10.0000	10.4200	10.0000	10.1500	+4.103%	84	337	-85.222%
2026-07-28	9.7500	9.7500	9.7500	9.7500	+17.754%	1	304	-84.615%
2026-07-24	8.4400	8.4400	8.1100	8.2800	+7.254%	35	304	-81.884%
2026-07-23	7.2100	7.7200	7.2100	7.7200	-0.258%	2	311	-80.570%
2026-07-21	7.7400	7.7400	7.7400	7.7400	-7.857%	1	311	-80.620%
2026-07-20	8.3800	8.4000	8.3800	8.4000	-11.579%	2	312	-82.143%
2026-07-17	9.5000	9.5000	9.5000	9.5000	+17.429%	1	313	-84.211%
2026-07-16	8.1000	8.5400	8.0000	8.0900	+8.445%	97	313	-81.459%
2026-07-13	7.1000	7.4600	7.1000	7.4600	+10.355%	5	279	-79.893%
2026-07-10	6.6500	6.8500	6.6500	6.7600	+0.148%	32	278	-77.811%
2026-07-09	6.6000	6.7700	6.4500	6.7500	-10.120%	42	261	-77.778%
2026-07-08	7.1400	7.5100	6.8500	7.5100	+13.788%	3	270	-80.027%
2026-07-02	6.6000	6.6000	6.6000	6.6000	+21.101%	1	272	-77.273%
2026-07-01	5.4400	5.4500	5.4400	5.4500	+5.825%	3	272	-72.477%
2026-06-30	5.1500	5.1500	5.1500	5.1500	-9.649%	1	272	-70.874%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-1.042%	1	272	-73.684%
2026-06-26	5.7600	5.7600	5.7600	5.7600	+5.109%	1	272	-73.958%
2026-06-24	5.4800	5.4800	5.4800	5.4800	-6.644%	1	272	-72.628%
2026-06-23	6.3200	6.3200	5.6000	5.8700	+14.648%	13	272	-74.446%
2026-06-18	5.1200	5.1200	5.1200	5.1200	-2.476%	1	280	-70.703%
2026-06-17	5.2500	5.2500	5.2500	5.2500	-6.584%	1	280	-71.429%
2026-06-15	5.6200	5.6200	5.6200	5.6200	-13.671%	1	280	-73.310%
2026-06-11	6.2000	6.5100	6.2000	6.5100	+6.199%	2	280	-76.959%
2026-06-10	6.2400	6.2400	6.1300	6.1300	-10.511%	2	280	-75.530%
2026-06-09	5.3900	6.8500	5.3900	6.8500	+25.458%	3	282	-78.102%
2026-06-08	5.2800	5.4600	5.2800	5.4600	-8.235%	2	285	-72.527%
2026-06-05	5.6300	5.9500	5.6300	5.9500	+30.769%	5	286	-74.790%
2026-06-03	5.0000	5.0000	4.5500	4.5500	-3.805%	3	288	-67.033%
2026-06-02	4.6500	4.9000	4.6500	4.7300	-4.444%	4	288	-68.288%
2026-06-01	4.9500	4.9500	4.9500	4.9500	+14.055%	2	286	-69.697%
2026-05-29	4.3400	4.3400	4.3400	4.3400	-4.825%	1	287	-65.438%
2026-05-28	4.5600	4.5600	4.5600	4.5600	-0.870%	1	288	-67.105%
2026-05-27	4.8500	4.8500	4.6000	4.6000	+3.371%	39	288	-67.391%
2026-05-26	4.4500	4.4500	4.4500	4.4500	-7.292%	10	288	-66.292%
2026-05-22	4.8200	4.8200	4.8000	4.8000	-10.112%	12	288	-68.750%
2026-05-20	5.3400	5.3400	5.3400	5.3400	-8.718%	2	288	-71.910%
2026-05-13	5.4000	5.8500	5.4000	5.8500	+15.613%	6	288	-74.359%
2026-05-11	4.8000	5.1500	4.8000	5.0600	-0.394%	17	288	-70.356%
2026-05-08	5.1000	5.1000	5.0800	5.0800	-2.308%	6	293	-70.472%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-7.143%	1	294	-71.154%
2026-05-05	5.7300	5.7300	5.5700	5.6000	-5.882%	4	296	-73.214%
2026-05-04	5.8500	5.9500	5.8500	5.9500	+1.536%	6	294	-74.790%
2026-05-01	6.0900	6.1000	5.8000	5.8600	-5.484%	8	299	-74.403%
2026-04-30	6.5700	6.5700	6.2000	6.2000	-8.419%	2	299	-75.806%
2026-04-29	6.9900	6.9900	6.7700	6.7700	-7.133%	2	300	-77.843%
2026-04-28	7.2900	7.2900	7.2900	7.2900	+11.639%	1	300	-79.424%
2026-04-24	6.4700	6.5700	6.4700	6.5300	+3.160%	4	299	-77.029%
2026-04-23	6.7500	6.7500	6.3300	6.3300	-8.921%	3	297	-76.303%
2026-04-22	7.2000	7.2000	6.9500	6.9500	-6.586%	2	296	-78.417%
2026-04-17	7.4400	7.4400	7.4400	7.4400	-15.551%	100	296	-79.839%
2026-04-15	8.3000	8.8100	8.3000	8.8100	+4.881%	2	196	-82.974%
2026-04-14	8.6000	8.6000	8.4000	8.4000	-8.696%	2	197	-82.143%
2026-04-13	9.2000	9.2000	9.2000	9.2000	0.000%	2	198	-83.696%
2026-04-10	9.2000	9.2000	9.2000	9.2000	-9.360%	1	197	-83.696%
2026-04-09	10.1500	10.1500	10.1500	10.1500	-1.456%	1	198	-85.222%
2026-04-08	10.4600	10.4600	10.3000	10.3000	-20.279%	135	209	-85.437%
2026-04-07	12.9200	12.9200	12.9200	12.9200	-3.003%	1	222	-88.390%
2026-04-01	13.0000	13.3200	13.0000	13.3200	-16.958%	2	223	-88.739%
2026-03-31	16.0400	16.0400	16.0400	16.0400	-2.195%	1	221	-90.648%
2026-03-30	16.0900	16.4000	16.0900	16.4000	+13.889%	8	221	-90.854%
2026-03-27	14.3300	14.4000	14.3300	14.4000	+5.109%	6	229	-89.583%
2026-03-26	13.4100	13.7500	13.4100	13.7000	+12.295%	10	224	-89.051%
2026-03-25	12.2000	12.2000	12.2000	12.2000	-9.830%	1	217	-87.705%
2026-03-19	14.3000	14.3000	13.5300	13.5300	+5.869%	13	218	-88.914%
2026-03-18	12.7800	12.7800	12.7800	12.7800	-5.683%	10	205	-88.263%
2026-03-12	13.5500	13.5500	13.5500	13.5500	-2.867%	1	195	-88.930%
2026-03-11	13.9500	13.9500	13.9500	13.9500	-7.309%	1	195	-89.247%
2026-03-09	15.0500	15.0500	15.0500	15.0500	-0.529%	1	195	-90.033%
2026-03-06	14.1000	15.1300	13.5400	15.1300	+9.558%	5	196	-90.086%
2026-03-05	13.8100	13.8100	13.8100	13.8100	+10.480%	1	192	-89.138%
2026-03-04	12.5000	12.5000	12.5000	12.5000	-7.544%	1	191	-88.000%
2026-03-03	14.2000	14.2000	13.5200	13.5200	+11.002%	3	191	-88.905%
2026-03-02	12.3400	12.3400	12.1800	12.1800	+4.014%	2	190	-87.685%
2026-02-26	11.7100	11.7100	11.7100	11.7100	+5.306%	1	190	-87.190%
2026-02-25	11.1200	11.1200	11.1200	11.1200	-8.477%	1	190	-86.511%
2026-02-19	12.1500	12.1500	12.1500	12.1500	-0.164%	1	190	-87.654%
2026-02-18	12.1700	12.1700	12.1700	12.1700	-0.164%	1	190	-87.675%
2026-02-12	12.1900	12.1900	12.1900	12.1900	-13.852%	1	191	-87.695%
2026-02-04	12.6300	14.1500	12.6300	14.1500	+20.528%	4	192	-89.399%
2026-02-03	12.0800	12.2200	11.7400	11.7400	+4.448%	3	190	-87.223%
2026-02-02	11.2400	11.2400	11.2400	11.2400	+3.882%	2	193	-86.655%
2026-01-30	10.8700	10.8700	10.8200	10.8200	+17.609%	53	192	-86.137%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-11.708%	10	193	-83.696%
2026-01-28	9.9200	10.4600	9.9200	10.4200	-5.701%	7	183	-85.605%
2026-01-23	11.0500	11.0500	11.0500	11.0500	-11.741%	2	182	-86.425%
2026-01-20	12.7200	12.7200	12.5200	12.5200	+9.154%	6	180	-88.019%
2026-01-16	11.4700	11.4700	11.4700	11.4700	-6.899%	2	188	-86.922%
2026-01-13	12.3200	12.3200	12.3200	12.3200	-4.274%	50	188	-87.825%
2026-01-09	12.8700	12.8700	12.8700	12.8700	-3.955%	1	138	-88.345%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-7.074%	1	139	-88.806%
2026-01-05	13.6300	14.4200	13.6300	14.4200	-0.139%	30	163	-89.598%
2026-01-02	14.1300	14.7000	14.0000	14.4400	-4.875%	34	163	-89.612%
2025-12-29	15.4500	15.4500	15.1100	15.1800	+1.879%	5	150	-90.119%
2025-12-26	14.8500	14.9000	14.8400	14.9000	-1.650%	3	147	-89.933%
2025-12-24	15.7200	15.7200	15.1500	15.1500	-0.329%	13	144	-90.099%
2025-12-23	15.3700	15.3700	15.2000	15.2000	-2.564%	2	144	-90.132%
2025-12-22	15.6000	15.6000	15.6000	15.6000	-3.106%	1	143	-90.385%
2025-12-19	15.9500	16.1000	15.9500	16.1000	-8.988%	40	143	-90.683%
2025-12-17	17.6500	17.6900	17.6500	17.6900	+9.198%	2	103	-91.521%
2025-12-15	15.6500	16.2600	15.6500	16.2000	+1.887%	11	103	-90.741%
2025-12-12	15.5300	15.9000	15.4300	15.9000	+7.797%	44	99	-90.566%
2025-12-11	14.7500	14.7500	14.7500	14.7500	+1.724%	1	74	-89.831%
2025-12-10	14.8000	14.8000	14.1700	14.5000	+3.571%	6	74	-89.655%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-7.285%	1	79	-89.286%
2025-12-05	15.1000	15.1000	15.1000	15.1000	-7.191%	2	78	-90.066%
2025-12-01	16.7000	17.1400	16.2700	16.2700	-4.687%	26	76	-90.781%
2025-11-28	17.0700	17.0700	17.0700	17.0700	-16.405%	5	50	-91.213%
2025-11-21	20.4200	20.4200	20.4200	20.4200	+0.591%	1	45	-92.654%
2025-11-20	20.3000	20.3000	20.3000	20.3000	+21.411%	1	44	-92.611%
2025-11-13	16.7200	16.7200	16.7200	16.7200	+2.263%	1	43	-91.029%
2025-11-11	16.3500	16.3500	16.3500	16.3500	+11.224%	1	43	-90.826%
2025-11-05	14.7000	14.7500	14.7000	14.7000	-0.877%	4	44	-89.796%
2025-10-31	14.4000	14.8300	14.4000	14.8300	+5.853%	21	45	-89.885%
2025-10-30	14.0100	14.0100	14.0100	14.0100	-1.338%	1	47	-89.293%
2025-10-29	14.2000	14.2000	14.2000	14.2000	-2.740%	1	46	-89.437%
2025-10-28	14.6000	14.6000	14.6000	14.6000	-2.079%	1	47	-89.726%
2025-10-27	14.5600	14.9100	14.5600	14.9100	+1.705%	2	46	-89.940%
2025-10-21	14.6600	14.6600	14.6600	14.6600	-7.741%	1	46	-89.768%
2025-10-16	15.8900	15.8900	15.8900	15.8900	-3.345%	1	45	-90.560%
2025-10-15	16.4400	16.4400	16.4400	16.4400	-6.378%	3	45	-90.876%
2025-10-14	17.5600	17.5600	17.5600	17.5600	+15.526%	2	45	-91.458%
2025-10-09	15.2500	15.5000	15.2000	15.2000	+1.808%	7	43	-90.132%
2025-10-06	15.0500	15.1100	14.3000	14.9300	-8.685%	6	42	-89.953%
2025-09-22	16.3500	16.3500	16.3500	16.3500	-10.411%	1	36	-90.826%
2025-09-11	18.4000	18.4000	18.2500	18.2500	-2.926%	3	37	-91.781%
2025-09-10	18.6000	18.8000	18.6000	18.8000	-4.082%	8	37	-92.021%
2025-09-09	19.7000	19.7000	19.6000	19.6000	-6.888%	10	35	-92.347%
2025-09-02	21.0500	21.0500	21.0500	21.0500	+4.105%	4	45	-92.874%
2025-07-24	20.2200	20.2200	20.2200	20.2200	-4.171%	1	41	-92.582%
2025-07-01	21.1000	21.1000	21.1000	21.1000	-0.236%	25	42	-92.891%
2025-06-30	21.1500	21.1500	21.1500	21.1500	+4.444%	6	52	-92.908%
2025-06-27	20.2500	20.2500	20.2500	20.2500	-7.955%	1	46	-92.593%
2025-06-25	22.0000	22.0000	22.0000	22.0000	-0.181%	1	45	-93.182%
2025-06-24	22.0400	22.0400	22.0400	22.0400	-3.291%	1	46	-93.194%
2025-06-10	22.7900	22.7900	22.7900	22.7900	-11.426%	1	47	-93.418%
2025-05-21	25.7300	25.7300	25.7300	25.7300	+0.705%	1	46	-94.170%
2025-05-20	25.5500	25.5500	25.5500	25.5500	-10.539%	1	45	-94.129%
2025-05-08	28.5600	28.5600	28.5600	28.5600	-4.577%	1	44	-94.748%
2025-05-01	29.9300	29.9300	29.9300	29.9300	-10.389%	1	45	-94.988%
2025-04-04	33.4000	33.4000	33.4000	33.4000	+38.360%	2	44	-95.509%
2025-03-24	24.1400	24.1400	24.1400	24.1400	-10.626%	25	44	-93.786%
2025-03-11	26.7000	27.0200	26.7000	27.0100	+0.037%	15	19	-94.447%
2025-03-10	27.0000	27.0000	27.0000	27.0000	+12.500%	1	5	-94.444%
2025-03-03	24.0000	24.0000	24.0000	24.0000	+22.200%	5	5	-93.750%
2025-02-19	19.6400	19.6400	19.6400	19.6400	-8.821%	2	9	-92.363%
2025-02-05	21.5400	21.5400	21.5400	21.5400	+11.318%	1	9	-93.036%
2025-01-23	19.3500	19.3500	19.3500	19.3500	-11.644%	1	8	-92.248%
2025-01-14	21.9000	21.9000	21.9000	21.9000	+3.595%	1	8	-93.151%
2025-01-08	21.1400	21.1400	21.1400	21.1400	+3.729%	1	6	-92.904%
2025-01-07	21.0500	21.0500	20.3600	20.3800	-6.728%	9	6	-92.640%
2024-12-31	21.8500	21.8500	21.8500	21.8500	+3.555%	1	14	-93.135%
2024-12-23	21.1000	21.1000	21.1000	21.1000	-2.944%	1	14	-92.891%
2024-12-18	21.7400	21.7400	21.7400	21.7400	+7.624%	1	13	-93.100%
2024-12-13	20.6200	20.6200	20.2000	20.2000	-7.041%	6	12	-92.574%
2024-11-19	21.7900	21.7900	21.7300	21.7300	+0.277%	8	9	-93.097%
2024-09-19	21.6700	21.6700	21.6700	21.6700	+0.185%	1	1	-93.078%
2024-09-17	21.6300	21.6300	21.6300	21.6300	0.000%	1	1	-93.065%