Dark

SOXL20270115P46
SOXL Jan 15 2027 46.00 Put (SOXL270115P00046000)
option OPRA

EOD

Oct 1, 2026

1.71-10.471%(-0.20)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6800	1.8000	1.6600	1.7100	-10.471%	36	748	0.000%
2026-09-30	1.7000	1.9400	1.7000	1.9100	+10.405%	14	741	-10.471%
2026-09-29	1.7500	1.9000	1.7300	1.7300	-11.282%	9	742	-1.156%
2026-09-28	1.8300	2.1300	1.8300	1.9500	-6.250%	7	737	-12.308%
2026-09-25	2.0400	2.0800	1.9100	2.0800	-15.789%	4	737	-17.788%
2026-09-24	2.3500	2.4700	1.9800	2.4700	+15.421%	11	736	-30.769%
2026-09-23	1.9500	2.1400	1.9000	2.1400	+18.889%	94	735	-20.093%
2026-09-22	2.0100	2.0100	1.7900	1.8000	-8.629%	34	679	-5.000%
2026-09-21	2.0800	2.0900	1.9700	1.9700	-30.877%	13	677	-13.198%
2026-09-17	2.8500	2.8500	2.8500	2.8500	-14.925%	1	675	-40.000%
2026-09-14	3.0000	3.5500	3.0000	3.3500	+23.616%	11	677	-48.955%
2026-09-11	2.8800	2.8800	2.5800	2.7100	-13.694%	25	672	-36.900%
2026-09-10	3.1400	3.1400	3.1400	3.1400	+8.276%	10	670	-45.541%
2026-09-09	2.9000	2.9000	2.9000	2.9000	+0.694%	2	670	-41.034%
2026-09-08	2.4000	2.8800	2.4000	2.8800	-2.373%	11	671	-40.625%
2026-09-04	3.0400	3.0400	2.9500	2.9500	-12.202%	13	680	-42.034%
2026-09-03	3.5400	3.5400	3.3100	3.3600	-4.816%	5	680	-49.107%
2026-09-02	3.3200	3.6000	3.3200	3.5300	-4.595%	9	680	-51.558%
2026-09-01	3.9500	3.9500	3.7000	3.7000	+5.714%	4	680	-53.784%
2026-08-31	3.7000	3.7400	3.5000	3.5000	-13.580%	5	678	-51.143%
2026-08-28	4.1000	4.1100	4.0400	4.0500	+3.846%	5	677	-57.778%
2026-08-27	3.9100	3.9100	3.9000	3.9000	-2.500%	4	675	-56.154%
2026-08-26	4.0000	4.0000	4.0000	4.0000	-2.200%	10	675	-57.250%
2026-08-25	4.1000	4.1000	4.0900	4.0900	-14.792%	4	675	-58.191%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+9.091%	10	675	-64.375%
2026-08-21	4.4300	4.4600	4.3000	4.4000	+4.265%	10	675	-61.136%
2026-08-18	4.2200	4.2200	4.2200	4.2200	+15.616%	1	676	-59.479%
2026-08-17	3.6800	3.6800	3.5000	3.6500	-17.421%	65	676	-53.151%
2026-08-14	4.3400	4.5000	4.2300	4.4200	-3.913%	43	687	-61.312%
2026-08-13	4.0000	4.8200	4.0000	4.6000	-16.364%	54	697	-62.826%
2026-08-12	5.3500	5.5000	4.9800	5.5000	-15.385%	20	688	-68.909%
2026-08-10	6.5000	6.5000	6.4500	6.5000	-19.753%	11	691	-73.692%
2026-08-05	8.3000	8.5500	8.0500	8.1000	-1.460%	6	688	-78.889%
2026-08-04	8.1200	8.2200	8.0000	8.2200	-9.670%	9	685	-79.197%
2026-08-03	10.5000	10.5000	9.0000	9.1000	-0.979%	46	684	-81.209%
2026-07-31	9.3500	9.7500	9.1900	9.1900	-14.907%	76	662	-81.393%
2026-07-30	10.9000	11.2200	10.8000	10.8000	-10.596%	346	633	-84.167%
2026-07-29	11.7500	12.2500	11.6900	12.0800	+12.687%	88	506	-85.844%
2026-07-28	11.6500	11.6500	10.7200	10.7200	+16.522%	6	500	-84.049%
2026-07-21	9.2500	9.5000	9.1500	9.2000	-1.075%	6	496	-81.413%
2026-07-16	9.2500	9.3000	9.2500	9.3000	+4.494%	10	493	-81.613%
2026-07-13	8.4000	8.9900	8.3000	8.9000	+12.944%	902	488	-80.787%
2026-07-09	7.8500	7.9100	7.8200	7.8800	+33.786%	26	63	-78.299%
2026-06-30	5.8000	5.8900	5.8000	5.8900	-13.510%	3	55	-70.968%
2026-06-26	6.8100	6.8100	6.8100	6.8100	-4.085%	1	52	-74.890%
2026-06-23	6.7000	7.1000	6.7000	7.1000	+25.664%	2	59	-75.915%
2026-06-22	5.6500	5.6900	5.4900	5.6500	-3.912%	32	59	-69.735%
2026-06-18	5.8800	5.8800	5.8800	5.8800	+1.379%	1	66	-70.918%
2026-06-15	5.8000	5.8000	5.8000	5.8000	-20.548%	1	66	-70.517%
2026-06-11	7.3000	7.3000	7.3000	7.3000	+36.449%	1	66	-76.575%
2026-06-02	5.3500	5.3500	5.3500	5.3500	-2.727%	1	65	-68.037%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+2.804%	1	64	-68.909%
2026-05-26	5.1500	5.5900	5.0200	5.3500	-5.310%	50	63	-68.037%
2026-05-22	5.6500	5.6500	5.6500	5.6500	-20.423%	1	49	-69.735%
2026-05-18	7.2100	7.2500	7.1000	7.1000	+4.106%	22	48	-75.915%
2026-05-15	6.8200	6.8200	6.8200	6.8200	+5.901%	1	48	-74.927%
2026-05-14	6.4500	6.4500	6.4400	6.4400	+0.312%	2	29	-73.447%
2026-05-13	6.4200	6.4500	6.4000	6.4200	+5.246%	9	31	-73.364%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+0.329%	10	31	-71.967%
2026-05-08	6.0800	6.0800	6.0800	6.0800	-2.564%	1	50	-71.875%
2026-05-06	6.2400	6.2400	6.2400	6.2400	-4.147%	2	53	-72.596%
2026-05-05	6.5100	6.5100	6.5100	6.5100	-7.000%	1	54	-73.733%
2026-05-04	6.7400	7.0000	6.6700	7.0000	-2.778%	4	54	-75.571%
2026-05-01	7.2000	7.2000	7.2000	7.2000	-5.512%	2	56	-76.250%
2026-04-30	7.7200	7.7200	7.6200	7.6200	-4.391%	2	56	-77.559%
2026-04-29	7.9000	7.9700	7.9000	7.9700	+4.319%	4	56	-78.545%
2026-04-24	7.6400	7.6400	7.6400	7.6400	-3.899%	1	56	-77.618%
2026-04-23	7.9500	7.9500	7.9500	7.9500	-2.812%	1	56	-78.491%
2026-04-22	8.3000	8.4200	8.1500	8.1800	-4.327%	7	55	-79.095%
2026-04-21	8.5500	8.5500	8.5500	8.5500	-3.061%	1	55	-80.000%
2026-04-20	8.8900	8.8900	8.7800	8.8200	-1.342%	4	55	-80.612%
2026-04-17	8.9400	8.9400	8.9400	8.9400	-16.682%	2	56	-80.872%
2026-04-10	10.7300	10.7300	10.7300	10.7300	-12.622%	1	54	-84.063%
2026-04-08	12.2800	12.2800	12.2800	12.2800	-19.317%	1	54	-86.075%
2026-04-07	15.1900	15.2200	15.1900	15.2200	-0.066%	2	54	-88.765%
2026-04-01	15.2300	15.2300	15.2300	15.2300	-2.058%	1	52	-88.772%
2026-03-31	15.5500	15.5500	15.5500	15.5500	-9.855%	1	51	-89.003%
2026-03-27	17.2500	17.2500	17.2500	17.2500	+8.833%	10	50	-90.087%
2026-03-26	15.8500	15.8500	15.8500	15.8500	+7.531%	1	40	-89.211%
2026-03-24	15.3700	15.3700	14.6100	14.7400	-1.602%	3	39	-88.399%
2026-03-23	14.9800	14.9800	14.9800	14.9800	-0.926%	1	38	-88.585%
2026-03-17	15.1200	15.1200	15.1200	15.1200	-0.852%	1	37	-88.690%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-0.651%	1	36	-88.787%
2026-03-12	17.0100	17.1200	15.3500	15.3500	-12.135%	3	37	-88.860%
2026-03-09	18.6300	18.6300	17.4700	17.4700	+0.229%	12	38	-90.212%
2026-03-06	17.4300	17.4300	17.4300	17.4300	+10.107%	1	48	-90.189%
2026-03-03	15.8300	15.8300	15.8300	15.8300	+10.468%	1	49	-89.198%
2026-02-27	14.1400	14.3300	14.1400	14.3300	-2.451%	2	48	-88.067%
2026-02-26	13.8900	14.6900	13.8000	14.6900	+4.555%	4	46	-88.359%
2026-02-23	14.0500	14.0500	14.0500	14.0500	+2.555%	1	49	-87.829%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-7.557%	2	50	-87.518%
2026-02-19	14.2900	14.8200	14.2900	14.8200	+3.854%	2	52	-88.462%
2026-02-18	14.3500	14.3500	14.2700	14.2700	+2.074%	6	54	-88.017%
2026-02-12	13.9800	13.9800	13.9800	13.9800	+1.599%	3	60	-87.768%
2026-02-11	13.7600	13.7600	13.7600	13.7600	-7.152%	1	57	-87.573%
2026-02-10	14.8200	14.8200	14.8200	14.8200	+4.513%	1	57	-88.462%
2026-02-09	14.1800	14.1800	14.1800	14.1800	-14.320%	1	57	-87.941%
2026-02-04	16.4800	16.5500	16.4800	16.5500	+11.223%	16	58	-89.668%
2026-02-03	14.0800	14.9800	14.0800	14.8800	+20.000%	3	42	-88.508%
2026-01-28	12.8200	12.8200	12.4000	12.4000	-7.463%	11	39	-86.210%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-2.969%	1	30	-87.239%
2026-01-20	13.8100	13.8100	13.8100	13.8100	-5.151%	1	29	-87.618%
2026-01-13	14.5600	14.5600	14.5600	14.5600	-15.447%	2	28	-88.255%
2026-01-02	17.0000	17.2400	17.0000	17.2200	-14.200%	4	27	-90.070%
2025-12-17	19.0300	20.0700	19.0300	20.0700	+16.012%	5	30	-91.480%
2025-12-12	17.3000	17.3000	17.3000	17.3000	+1.170%	1	29	-90.116%
2025-12-11	17.4300	17.4300	17.1000	17.1000	+3.762%	2	29	-90.000%
2025-12-10	17.2000	17.2000	16.4800	16.4800	-5.287%	3	28	-89.624%
2025-12-09	17.1000	17.4000	17.1000	17.4000	-29.038%	7	31	-90.172%
2025-11-21	24.5200	24.5200	24.5200	24.5200	+22.600%	15	32	-93.026%
2025-11-07	20.0000	20.0000	20.0000	20.0000	+12.740%	1	33	-91.450%
2025-11-05	17.7400	17.7400	17.7400	17.7400	+6.419%	1	33	-90.361%
2025-10-31	16.6700	16.6700	16.6700	16.6700	-1.941%	2	32	-89.742%
2025-10-30	16.7300	17.0000	16.7300	17.0000	+0.592%	19	30	-89.941%
2025-10-28	16.8700	16.9600	16.8700	16.9000	-6.111%	3	11	-89.882%
2025-10-24	18.0000	18.0000	18.0000	18.0000	-20.354%	1	8	-90.500%
2025-09-09	22.6000	22.6000	22.6000	22.6000	-0.221%	1	8	-92.434%
2025-09-08	22.6000	22.7500	22.6000	22.6500	-2.790%	4	8	-92.450%
2025-07-02	23.3000	23.3000	23.3000	23.3000	-3.199%	2	10	-92.661%
2025-06-27	24.0700	24.0700	24.0700	24.0700	-28.470%	2	10	-92.896%
2025-05-01	33.6500	33.6500	33.6500	33.6500	-2.038%	5	10	-94.918%
2025-04-29	34.3500	34.3500	34.3500	34.3500	-2.801%	5	15	-95.022%
2025-04-15	35.3400	35.3400	35.3400	35.3400	-1.833%	5	12	-95.161%
2025-04-10	36.0000	36.0000	36.0000	36.0000	-4.000%	1	15	-95.250%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+0.671%	1	14	-95.440%
2025-04-04	37.2500	37.2500	37.2500	37.2500	+19.583%	10	13	-95.409%
2025-03-28	31.1500	31.1500	31.1500	31.1500	+10.854%	2	8	-94.510%
2025-03-17	28.2500	28.2500	28.1000	28.1000	-8.914%	2	8	-93.915%
2025-03-11	30.8500	30.8500	30.8500	30.8500	+1.514%	5	8	-94.457%
2025-03-10	30.3900	30.3900	30.3800	30.3900	+23.537%	3	5	-94.373%
2025-02-24	24.6000	24.6000	24.6000	24.6000	+5.308%	1	5	-93.049%
2025-01-17	23.3600	23.3600	23.3600	23.3600	-2.423%	2	4	-92.680%
2024-12-27	23.9400	23.9400	23.9400	23.9400	+5.092%	8	4	-92.857%
2024-12-02	22.7800	22.7800	22.7800	22.7800	+4.066%	4	5	-92.493%
2024-10-14	21.8900	21.8900	21.8900	21.8900	0.000%	1	1	-92.188%