Dark

SOXL20270115P43
SOXL Jan 15 2027 43.00 Put (SOXL270115P00043000)
option OPRA

EOD

Oct 1, 2026

1.61+1.258%(+0.02)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3700	1.6200	1.3300	1.6100	+1.258%	46	1,980	0.000%
2026-09-30	1.5800	1.6300	1.5800	1.5900	+11.972%	8	1,954	+1.258%
2026-09-29	1.4000	1.6700	1.4000	1.4200	-16.471%	21	1,955	+13.380%
2026-09-28	1.5700	1.7600	1.5700	1.7000	-0.585%	18	1,949	-5.294%
2026-09-25	1.6000	1.7700	1.4800	1.7100	-4.469%	22	1,949	-5.848%
2026-09-24	1.8000	1.9600	1.5200	1.7900	-2.186%	615	1,953	-10.056%
2026-09-23	1.6200	1.8300	1.5000	1.8300	+17.308%	7	1,640	-12.022%
2026-09-22	1.7100	1.7100	1.4700	1.5600	-6.024%	22	1,639	+3.205%
2026-09-21	1.8700	1.8700	1.6600	1.6600	-18.227%	17	1,629	-3.012%
2026-09-18	2.0300	2.2800	2.0300	2.0300	-11.739%	6	1,629	-20.690%
2026-09-17	2.3700	2.3700	2.2000	2.3000	-12.879%	8	1,628	-30.000%
2026-09-16	2.6400	2.6400	2.6400	2.6400	-7.368%	3	1,626	-39.015%
2026-09-15	2.9900	2.9900	2.8500	2.8500	+1.786%	2	1,628	-43.509%
2026-09-14	2.9000	2.9000	2.8000	2.8000	+22.271%	2	1,627	-42.500%
2026-09-11	2.2900	2.2900	2.2900	2.2900	-11.923%	5	1,625	-29.694%
2026-09-10	2.5800	2.6000	2.4900	2.6000	+4.000%	13	1,625	-38.077%
2026-09-09	2.5100	2.5100	2.5000	2.5000	+3.306%	2	1,623	-35.600%
2026-09-08	2.3800	2.4200	2.2300	2.4200	-7.634%	49	1,623	-33.471%
2026-09-04	2.5400	2.6200	2.4600	2.6200	-15.484%	10	1,597	-38.550%
2026-09-03	3.1000	3.1000	3.1000	3.1000	+0.649%	2	1,597	-48.065%
2026-09-01	3.1100	3.1500	3.0500	3.0800	-0.645%	15	1,597	-47.727%
2026-08-31	3.2000	3.2500	3.1000	3.1000	-10.145%	22	1,601	-48.065%
2026-08-28	3.2000	3.4500	3.2000	3.4500	+3.916%	21	1,600	-53.333%
2026-08-27	3.1400	3.3200	3.1400	3.3200	-2.353%	18	1,616	-51.506%
2026-08-26	3.4400	3.4400	3.4000	3.4000	-1.163%	23	1,625	-52.647%
2026-08-25	3.2100	3.6400	3.2100	3.4400	-16.707%	8	1,603	-53.198%
2026-08-24	4.1300	4.1300	4.1300	4.1300	+10.133%	10	1,602	-61.017%
2026-08-21	3.8000	3.8700	3.7000	3.7500	-0.794%	14	1,602	-57.067%
2026-08-20	3.3400	3.7800	3.3400	3.7800	-6.667%	6	1,605	-57.407%
2026-08-18	3.8500	4.0500	3.8500	4.0500	+4.922%	5	1,604	-60.247%
2026-08-14	3.9000	4.6000	3.8600	3.8600	-2.525%	7	1,605	-58.290%
2026-08-13	4.0000	4.0500	3.9600	3.9600	-12.000%	52	1,606	-59.343%
2026-08-12	4.2000	4.7800	4.2000	4.5000	-9.091%	5	1,630	-64.222%
2026-08-11	4.9600	4.9600	4.9500	4.9500	-12.078%	2	1,630	-67.475%
2026-08-10	5.6300	5.6300	5.6300	5.6300	-8.900%	1	1,630	-71.403%
2026-08-07	6.7000	6.7000	6.1800	6.1800	-15.574%	2	1,630	-73.948%
2026-08-05	7.2500	7.3200	7.2500	7.3200	-1.348%	2	1,630	-78.005%
2026-08-04	7.4000	7.5000	7.3000	7.4200	-8.957%	59	1,629	-78.302%
2026-08-03	8.2000	8.3000	8.0500	8.1500	-5.780%	64	1,629	-80.245%
2026-07-31	8.3000	8.7500	8.2000	8.6500	-5.049%	105	1,629	-81.387%
2026-07-30	9.2000	9.2000	9.1100	9.1100	-11.381%	3	1,611	-82.327%
2026-07-29	10.2000	10.3300	10.1500	10.2800	+5.761%	80	1,612	-84.339%
2026-07-27	8.9500	10.0200	8.9500	9.7200	+7.761%	326	1,612	-83.436%
2026-07-24	8.7000	9.2500	8.7000	9.0200	+6.999%	366	1,500	-82.151%
2026-07-23	8.3500	8.4300	8.3500	8.4300	+7.389%	4	1,412	-80.902%
2026-07-22	7.9500	7.9500	7.8500	7.8500	-9.249%	2	1,412	-79.490%
2026-07-20	8.5500	8.6500	8.5500	8.6500	-8.369%	2	1,412	-81.387%
2026-07-17	9.2500	9.4400	9.2200	9.4400	+12.515%	192	1,413	-82.945%
2026-07-16	8.2000	8.3900	8.1100	8.3900	+4.483%	123	1,408	-80.810%
2026-07-13	7.4000	8.0300	7.3700	8.0300	+13.901%	1,464	1,348	-79.950%
2026-07-09	7.0500	7.2500	7.0100	7.0500	-5.369%	258	837	-77.163%
2026-07-07	7.4000	7.4500	7.4000	7.4500	+24.167%	2	709	-78.389%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+14.943%	1	708	-73.167%
2026-06-30	5.2200	5.2200	5.2200	5.2200	+7.187%	1	708	-69.157%
2026-06-22	4.8700	4.8700	4.8700	4.8700	-10.313%	1	708	-66.940%
2026-06-17	5.4300	5.4300	5.4300	5.4300	+4.423%	1	710	-70.350%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-9.408%	2	710	-69.038%
2026-06-12	6.0500	6.0500	5.7400	5.7400	-10.313%	2	710	-71.951%
2026-06-11	6.4000	6.4000	6.4000	6.4000	-5.882%	1	710	-74.844%
2026-06-09	6.8000	6.8000	6.8000	6.8000	+6.250%	25	736	-76.324%
2026-06-05	6.0000	6.4000	5.9200	6.4000	+30.612%	4	711	-74.844%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-2.000%	1	719	-67.143%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+3.093%	10	720	-67.800%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-0.411%	4	710	-66.804%
2026-05-27	4.8700	4.8700	4.8700	4.8700	+2.526%	1	710	-66.940%
2026-05-26	4.6200	4.8000	4.6200	4.7500	-9.524%	41	710	-66.105%
2026-05-22	4.9600	5.2500	4.9400	5.2500	-14.634%	39	685	-69.333%
2026-05-15	6.1500	6.1500	6.1500	6.1500	+6.957%	1	689	-73.821%
2026-05-07	5.7500	5.7500	5.7500	5.7500	+9.108%	1	690	-72.000%
2026-05-06	5.5100	5.5100	5.2600	5.2700	-10.678%	33	694	-69.450%
2026-05-05	5.8800	5.9000	5.8800	5.9000	-3.279%	2	680	-72.712%
2026-05-01	6.2500	6.2500	6.1000	6.1000	-6.154%	2	681	-73.607%
2026-04-30	6.4800	6.5000	6.4800	6.5000	-6.475%	4	681	-75.231%
2026-04-29	7.1000	7.1000	6.9500	6.9500	+2.206%	5	677	-76.835%
2026-04-24	5.5500	6.9200	5.5500	6.8000	-4.895%	4	676	-76.324%
2026-04-23	6.6000	7.1500	6.6000	7.1500	-4.027%	24	674	-77.483%
2026-04-22	7.4500	7.4500	7.4500	7.4500	-2.995%	1	673	-78.389%
2026-04-21	8.0500	8.0500	7.6800	7.6800	-0.903%	2	673	-79.036%
2026-04-20	7.5700	7.8500	7.5700	7.7500	-2.270%	5	673	-79.226%
2026-04-17	8.0900	8.1300	7.9300	7.9300	-7.468%	12	673	-79.697%
2026-04-16	8.5700	8.5700	8.5700	8.5700	-2.392%	2	668	-81.214%
2026-04-15	8.7800	8.7800	8.7800	8.7800	-2.769%	15	666	-81.663%
2026-04-14	8.9200	9.0300	8.9200	9.0300	+0.333%	13	666	-82.171%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-10.000%	1	667	-82.111%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-8.257%	7	668	-83.900%
2026-04-08	10.8700	10.9000	10.8700	10.9000	-17.549%	11	663	-85.229%
2026-04-06	13.2200	13.2200	13.2200	13.2200	-1.122%	30	664	-87.821%
2026-04-01	13.9000	13.9000	13.3700	13.3700	-15.912%	2	694	-87.958%
2026-03-31	16.7000	16.7000	15.9000	15.9000	-0.625%	31	696	-89.874%
2026-03-30	15.9200	16.0000	15.8200	16.0000	+4.167%	11	665	-89.938%
2026-03-27	15.3600	15.3600	15.3600	15.3600	+21.040%	1	665	-89.518%
2026-03-25	12.6900	12.6900	12.6900	12.6900	-3.571%	10	666	-87.313%
2026-03-18	13.1600	13.1600	13.1600	13.1600	-1.127%	1	666	-87.766%
2026-03-17	13.3200	13.3200	13.3100	13.3100	-2.204%	35	665	-87.904%
2026-03-16	13.6000	13.6100	13.6000	13.6100	-8.902%	2	665	-88.170%
2026-03-12	14.9400	14.9400	14.9400	14.9400	+1.840%	1	665	-89.224%
2026-03-05	13.7000	14.6700	13.7000	14.6700	+14.163%	4	665	-89.025%
2026-03-04	13.8000	13.9200	12.8500	12.8500	-10.764%	20	664	-87.471%
2026-03-03	14.4000	14.4000	14.4000	14.4000	+5.805%	7	678	-88.819%
2026-03-02	13.3200	13.6100	13.3200	13.6100	+8.016%	2	671	-88.170%
2026-02-27	12.4900	12.6000	12.3900	12.6000	-0.158%	5	671	-87.222%
2026-02-19	12.6200	12.6200	12.6200	12.6200	+0.960%	1	672	-87.242%
2026-02-18	12.5000	12.5000	12.5000	12.5000	-1.884%	1	672	-87.120%
2026-02-13	12.7400	12.7400	12.7400	12.7400	+10.494%	9	672	-87.363%
2026-02-03	11.5300	11.5300	11.5300	11.5300	+5.780%	1	672	-86.036%
2026-01-28	11.2000	11.2000	10.9000	10.9000	-11.238%	2	674	-85.229%
2026-01-20	12.2800	12.2800	12.2800	12.2800	-0.163%	1	674	-86.889%
2026-01-15	11.9800	12.3600	11.8800	12.3000	-6.464%	8	673	-86.911%
2026-01-09	13.1500	13.1500	13.1500	13.1500	-7.001%	4	673	-87.757%
2026-01-07	14.1400	14.1400	14.1400	14.1400	+2.836%	5	677	-88.614%
2026-01-06	13.8700	14.0100	13.7500	13.7500	-4.844%	12	677	-88.291%
2026-01-05	14.4700	14.5700	14.3300	14.4500	-2.694%	12	673	-88.858%
2026-01-02	14.7600	15.3700	14.7600	14.8500	-7.303%	5	673	-89.158%
2025-12-31	16.3900	16.3900	16.0200	16.0200	+2.038%	3	674	-89.950%
2025-12-30	15.7000	15.7000	15.7000	15.7000	+0.064%	1	674	-89.745%
2025-12-29	16.1000	16.1000	15.6900	15.6900	-3.148%	12	674	-89.739%
2025-12-23	16.2000	16.2000	16.2000	16.2000	-10.000%	1	677	-90.062%
2025-12-17	18.0000	18.0000	18.0000	18.0000	+8.434%	5	676	-91.056%
2025-12-12	15.5000	16.6000	15.5000	16.6000	+8.355%	12	675	-90.301%
2025-12-11	15.3200	15.3200	15.3200	15.3200	+2.133%	5	672	-89.491%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-5.363%	8	672	-89.267%
2025-12-03	16.0500	16.0500	15.8000	15.8500	-24.524%	21	664	-89.842%
2025-11-20	18.3700	21.0000	18.3700	21.0000	+11.111%	7	664	-92.333%
2025-11-19	19.8200	19.8200	18.9000	18.9000	-1.665%	11	670	-91.481%
2025-11-14	19.2200	19.2200	19.2200	19.2200	+15.090%	1	670	-91.623%
2025-11-10	16.8900	16.8900	16.7000	16.7000	-3.468%	2	671	-90.359%
2025-11-07	17.3000	17.3000	17.3000	17.3000	+4.848%	1	670	-90.694%
2025-11-06	16.4300	16.5000	16.4300	16.5000	+8.197%	11	669	-90.242%
2025-11-05	15.6000	15.6000	15.1500	15.2500	+5.536%	1,271	659	-89.443%
2025-11-03	14.4500	14.4500	14.4500	14.4500	-5.121%	3	66	-88.858%
2025-10-27	15.3800	15.3800	15.2300	15.2300	-7.697%	20	69	-89.429%
2025-10-24	16.1000	16.5000	16.1000	16.5000	-1.198%	2	69	-90.242%
2025-10-23	16.8000	16.8000	16.7000	16.7000	+1.212%	26	68	-90.359%
2025-10-20	16.5000	16.5000	16.5000	16.5000	+5.566%	13	55	-90.242%
2025-10-06	15.6300	15.6300	15.6300	15.6300	-18.932%	15	42	-89.699%
2025-09-15	19.2800	19.2800	19.2800	19.2800	-10.326%	6	42	-91.649%
2025-08-05	21.5000	21.5000	21.5000	21.5000	-5.702%	1	48	-92.512%
2025-08-01	22.8000	22.8000	22.8000	22.8000	-26.333%	1	48	-92.939%
2025-05-06	31.0500	31.0500	30.9500	30.9500	-13.956%	2	47	-94.798%
2025-04-07	35.9500	35.9700	35.9500	35.9700	+4.930%	15	47	-95.524%
2025-04-04	34.2800	34.2800	34.2800	34.2800	+9.451%	10	47	-95.303%
2025-04-03	31.3200	31.3200	31.3200	31.3200	+53.154%	6	47	-94.860%
2025-02-19	20.4500	20.4500	20.4500	20.4500	-8.787%	1	41	-92.127%
2025-02-05	22.3400	22.4200	22.3400	22.4200	-0.134%	2	41	-92.819%
2025-01-30	22.4000	22.4500	22.4000	22.4500	-8.925%	2	41	-92.829%
2025-01-27	24.6500	24.6500	24.6500	24.6500	+26.800%	20	40	-93.469%
2025-01-22	19.4400	19.4400	19.4400	19.4400	-15.844%	3	20	-91.718%
2024-12-19	23.1000	23.1000	23.1000	23.1000	+8.962%	1	23	-93.030%
2024-12-13	21.2000	21.2000	21.2000	21.2000	-5.145%	40	23	-92.406%
2024-12-10	22.3500	22.3500	22.3500	22.3500	+14.381%	20	24	-92.796%
2024-10-14	19.5400	19.5400	19.5400	19.5400	-2.786%	1	4	-91.760%
2024-09-26	20.1000	20.1000	20.1000	20.1000	0.000%	3	3	-91.990%