Dark

SOXL20270115P47
SOXL Jan 15 2027 47.00 Put (SOXL270115P00047000)
option OPRA

EOD

Oct 1, 2026

1.56-18.325%(-0.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8100	1.9700	1.5600	1.5600	-18.325%	21	952	0.000%
2026-09-30	2.0000	2.0000	1.9100	1.9100	+1.058%	3	941	-18.325%
2026-09-29	1.9300	1.9700	1.8900	1.8900	-6.436%	7	941	-17.460%
2026-09-28	1.8900	2.0200	1.8900	2.0200	0.000%	3	940	-22.772%
2026-09-25	2.2100	2.2100	1.7000	2.0200	-18.876%	14	939	-22.772%
2026-09-24	2.3600	2.4900	2.1300	2.4900	+6.410%	6	939	-37.349%
2026-09-23	2.0200	2.3400	2.0200	2.3400	+28.571%	1,023	936	-33.333%
2026-09-22	2.0400	2.0400	1.8200	1.8200	-18.386%	12	170	-14.286%
2026-09-21	2.1600	2.2800	2.1600	2.2300	-19.784%	5	168	-30.045%
2026-09-18	2.7100	2.8300	2.7100	2.7800	-12.303%	7	166	-43.885%
2026-09-16	3.1700	3.1700	3.1700	3.1700	+11.228%	1	165	-50.789%
2026-09-11	2.8500	2.8500	2.8500	2.8500	-4.682%	1	165	-45.263%
2026-09-09	2.9900	2.9900	2.9900	2.9900	+1.014%	1	165	-47.826%
2026-09-08	3.0000	3.0000	2.9600	2.9600	-1.333%	2	165	-47.297%
2026-09-04	3.0000	3.0000	3.0000	3.0000	-17.355%	4	166	-48.000%
2026-09-03	3.5200	3.6300	3.5200	3.6300	-9.250%	4	166	-57.025%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-4.762%	2	164	-61.000%
2026-08-26	4.3100	4.4500	4.2000	4.2000	-5.618%	16	173	-62.857%
2026-08-25	4.4500	4.4500	4.3000	4.4500	-7.292%	3	165	-64.944%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+4.348%	2	165	-67.500%
2026-08-21	4.5900	4.7500	4.5000	4.6000	-2.128%	28	165	-66.087%
2026-08-18	4.7000	4.7000	4.7000	4.7000	+20.205%	1	165	-66.809%
2026-08-17	3.9100	3.9100	3.9100	3.9100	-12.135%	10	165	-60.102%
2026-08-14	4.1900	4.8900	4.1900	4.4500	-7.676%	19	165	-64.944%
2026-08-13	4.8000	4.8300	4.7300	4.8200	-5.118%	28	164	-67.635%
2026-08-12	5.2200	5.4300	5.0800	5.0800	-35.121%	23	164	-69.291%
2026-08-07	7.8000	7.8300	7.8000	7.8300	-6.228%	6	164	-80.077%
2026-08-06	8.3500	8.3500	8.3500	8.3500	-7.735%	1	164	-81.317%
2026-08-05	8.8500	9.0500	8.8000	9.0500	+3.904%	3	164	-82.762%
2026-08-04	8.7000	8.8000	8.7000	8.7100	-17.284%	50	163	-82.090%
2026-08-03	10.9000	10.9000	10.5300	10.5300	+7.339%	22	139	-85.185%
2026-07-31	9.5000	10.1500	9.4000	9.8100	-9.167%	129	129	-84.098%
2026-07-30	10.8000	10.9000	10.6000	10.8000	-10.000%	48	94	-85.556%
2026-07-29	13.0000	13.0000	12.0000	12.0000	+5.541%	12	93	-87.000%
2026-07-27	10.5000	11.3700	10.5000	11.3700	+12.463%	4	89	-86.280%
2026-07-24	10.1100	10.1100	10.1100	10.1100	+11.344%	6	88	-84.570%
2026-07-23	9.3000	9.3000	9.0800	9.0800	+0.110%	3	94	-82.819%
2026-07-22	9.1500	9.1500	8.9500	9.0700	-5.026%	10	96	-82.800%
2026-07-21	9.5000	9.7500	9.4500	9.5500	-6.829%	14	96	-83.665%
2026-07-20	10.1500	10.2500	10.1500	10.2500	-6.818%	2	93	-84.780%
2026-07-17	11.0000	11.1500	10.9000	11.0000	+9.235%	26	93	-85.818%
2026-07-16	9.9000	10.4300	9.9000	10.0700	+11.394%	9	84	-84.508%
2026-07-13	8.7500	9.0400	8.7500	9.0400	+11.605%	5	92	-82.743%
2026-07-10	8.1000	8.2000	8.1000	8.1000	+3.185%	8	93	-80.741%
2026-07-09	7.9500	7.9500	7.8500	7.8500	-14.488%	2	91	-80.127%
2026-07-08	8.6400	9.1800	8.4600	9.1800	+39.091%	3	91	-83.007%
2026-07-01	6.5800	6.6000	6.5500	6.6000	+10.000%	4	92	-76.364%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-14.894%	1	94	-74.000%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-0.844%	1	95	-77.872%
2026-06-26	7.1000	7.1300	7.0500	7.1100	+0.851%	7	95	-78.059%
2026-06-24	5.8500	7.0500	5.8500	7.0500	+3.372%	4	96	-77.872%
2026-06-23	7.5100	7.5100	6.8200	6.8200	+8.082%	3	96	-77.126%
2026-06-18	6.3100	6.3100	6.3100	6.3100	-3.517%	1	97	-75.277%
2026-06-17	6.5400	6.5400	6.5400	6.5400	+9.916%	1	97	-76.147%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-15.483%	1	97	-73.782%
2026-06-15	7.0400	7.0400	7.0400	7.0400	-13.407%	1	98	-77.841%
2026-06-10	7.9500	8.1300	7.9500	8.1300	-2.048%	11	98	-80.812%
2026-06-09	6.7700	8.6800	6.7700	8.3000	+22.781%	6	106	-81.205%
2026-06-08	6.5900	6.7600	6.5900	6.7600	-4.385%	2	106	-76.923%
2026-06-05	7.0700	7.0700	7.0700	7.0700	+24.472%	1	107	-77.935%
2026-06-02	5.6500	5.6800	5.6300	5.6800	+6.168%	6	108	-72.535%
2026-05-29	5.7000	5.7000	5.3500	5.3500	-6.305%	2	105	-70.841%
2026-05-28	5.7100	5.7100	5.7100	5.7100	-1.552%	1	106	-72.680%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+5.839%	39	106	-73.103%
2026-05-26	5.2000	5.5500	5.2000	5.4800	-22.489%	24	105	-71.533%
2026-05-19	7.0700	7.0700	7.0700	7.0700	+7.121%	1	89	-77.935%
2026-05-14	6.6500	6.7500	6.5500	6.6000	-0.602%	7	88	-76.364%
2026-05-13	6.4500	6.6400	6.4500	6.6400	-5.816%	2	91	-76.506%
2026-05-12	7.0500	7.0500	7.0500	7.0500	+11.905%	2	91	-77.872%
2026-05-08	6.3000	6.3000	6.2900	6.3000	-16.335%	4	91	-75.238%
2026-05-01	7.5700	7.5700	7.5300	7.5300	-9.495%	2	92	-79.283%
2026-04-29	8.3200	8.3600	8.2400	8.3200	-3.815%	6	93	-81.250%
2026-04-28	8.8500	8.8500	8.6200	8.6500	+7.054%	12	93	-81.965%
2026-04-24	8.0100	8.0800	7.9900	8.0800	-1.942%	5	103	-80.693%
2026-04-23	8.2400	8.2400	8.2400	8.2400	-3.513%	1	101	-81.068%
2026-04-22	8.6200	8.7400	8.5400	8.5400	-5.111%	17	102	-81.733%
2026-04-21	8.8400	9.2000	8.6200	9.0000	0.000%	14	104	-82.667%
2026-04-20	9.3000	9.3000	9.0000	9.0000	-10.000%	2	104	-82.667%
2026-04-16	10.2100	10.2100	10.0000	10.0000	-12.281%	2	104	-84.400%
2026-04-15	10.3800	11.4000	10.3800	11.4000	+11.220%	3	104	-86.316%
2026-04-14	10.4000	10.4000	10.2500	10.2500	-19.608%	2	101	-84.780%
2026-04-08	12.7500	12.7500	12.7500	12.7500	-17.689%	4	103	-87.765%
2026-04-06	15.4900	15.4900	15.4900	15.4900	-3.789%	1	103	-89.929%
2026-04-02	16.1000	16.1000	16.1000	16.1000	+0.751%	1	105	-90.311%
2026-04-01	16.0000	16.0000	15.9800	15.9800	-11.222%	2	105	-90.238%
2026-03-31	17.6000	18.0000	17.6000	18.0000	-8.069%	2	106	-91.333%
2026-03-30	19.5800	19.5800	19.5800	19.5800	+10.062%	10	106	-92.033%
2026-03-27	17.7900	17.7900	17.7900	17.7900	+10.566%	1	96	-91.231%
2026-03-26	16.0900	16.0900	16.0900	16.0900	+3.141%	1	96	-90.305%
2026-03-24	15.6000	15.6000	15.6000	15.6000	-6.977%	10	96	-90.000%
2026-03-20	16.2300	16.7700	16.2300	16.7700	+3.010%	12	86	-90.698%
2026-03-19	16.2800	16.2800	16.2800	16.2800	+6.266%	1	85	-90.418%
2026-03-18	15.3200	15.3200	15.3200	15.3200	-2.109%	1	85	-89.817%
2026-03-17	15.6500	15.6500	15.6500	15.6500	-5.666%	1	85	-90.032%
2026-03-13	16.5900	16.5900	16.5900	16.5900	-2.412%	1	85	-90.597%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-9.237%	1	85	-90.824%
2026-03-09	18.3600	18.7300	18.3600	18.7300	+10.047%	2	85	-91.671%
2026-03-05	16.9600	17.0300	16.9600	17.0200	+5.257%	4	84	-90.834%
2026-03-04	16.1700	16.1700	16.1700	16.1700	-1.523%	1	86	-90.353%
2026-03-03	16.7400	17.7400	16.0000	16.4200	+15.390%	14	85	-90.499%
2026-02-26	14.1700	14.2300	13.8700	14.2300	-4.175%	3	80	-89.037%
2026-02-13	14.7500	14.8500	14.7500	14.8500	+2.768%	3	84	-89.495%
2026-02-12	14.8000	14.8000	14.4500	14.4500	-7.074%	3	84	-89.204%
2026-02-06	15.5500	15.5500	15.5500	15.5500	-11.648%	10	82	-89.968%
2026-02-04	15.6500	17.6000	15.6500	17.6000	+29.032%	20	88	-91.136%
2026-02-02	14.0800	14.0800	13.6400	13.6400	+5.818%	4	68	-88.563%
2026-01-29	12.8900	12.8900	12.8900	12.8900	-5.290%	22	69	-87.898%
2026-01-28	13.6100	13.6100	13.6100	13.6100	+7.165%	1	69	-88.538%
2026-01-22	12.7000	12.7000	12.7000	12.7000	-5.365%	1	70	-87.717%
2026-01-21	13.4200	13.4200	13.4200	13.4200	-6.611%	3	69	-88.376%
2026-01-20	14.3700	14.3700	14.3700	14.3700	+2.423%	1	69	-89.144%
2026-01-16	13.7500	14.0300	13.7500	14.0300	+3.162%	11	74	-88.881%
2026-01-15	13.9400	14.4400	13.6000	13.6000	-9.333%	14	74	-88.529%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-2.407%	2	62	-89.600%
2026-01-09	15.4500	15.4500	15.3700	15.3700	-3.757%	5	62	-89.850%
2026-01-06	17.0500	17.1200	15.9700	15.9700	-10.281%	23	58	-90.232%
2026-01-02	17.7700	17.8000	17.7700	17.8000	-3.156%	2	56	-91.236%
2025-12-30	18.4000	18.4000	18.3800	18.3800	-12.891%	28	56	-91.513%
2025-12-17	19.6000	21.1000	19.6000	21.1000	+15.934%	3	74	-92.607%
2025-12-11	18.2000	18.2000	18.2000	18.2000	+3.763%	2	76	-91.429%
2025-12-10	17.5400	17.5400	17.5400	17.5400	-2.556%	2	78	-91.106%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+1.124%	2	78	-91.333%
2025-12-08	17.7400	17.8000	17.7400	17.8000	-3.784%	5	76	-91.236%
2025-12-05	18.5000	18.5000	18.5000	18.5000	+1.928%	1	72	-91.568%
2025-12-03	18.1500	18.1500	18.1500	18.1500	-5.222%	10	71	-91.405%
2025-12-02	19.1500	19.1500	19.1500	19.1500	+5.336%	2	61	-91.854%
2025-11-05	18.1800	18.1800	18.1800	18.1800	+2.945%	1	62	-91.419%
2025-10-28	17.6600	17.6600	17.6600	17.6600	-12.704%	1	62	-91.166%
2025-09-18	20.2300	20.2300	20.2300	20.2300	-42.772%	1	62	-92.289%
2025-04-29	35.3500	35.3500	35.3500	35.3500	-2.724%	5	63	-95.587%
2025-04-15	36.3400	36.3400	36.3400	36.3400	-3.862%	5	63	-95.707%
2025-04-10	37.0000	38.1600	37.0000	37.8000	-1.563%	10	63	-95.873%
2025-04-09	38.4000	38.4000	38.4000	38.4000	-2.315%	22	61	-95.938%
2025-04-08	39.3100	39.3100	39.3100	39.3100	+2.104%	4	39	-96.032%
2025-04-07	38.5000	38.5000	38.5000	38.5000	+67.537%	2	39	-95.948%
2025-02-19	22.9800	22.9800	22.9800	22.9800	-9.349%	14	39	-93.211%
2025-02-05	25.5000	25.5000	25.3500	25.3500	+5.187%	2	25	-93.846%
2024-12-13	24.1000	24.1000	24.1000	24.1000	-1.431%	50	25	-93.527%
2024-12-02	24.4500	24.4500	24.4500	24.4500	+6.536%	25	29	-93.620%
2024-10-18	22.9500	22.9500	22.9500	22.9500	-6.517%	6	4	-93.203%
2024-10-02	24.4800	24.5500	24.4800	24.5500	0.000%	2	1	-93.646%