Dark

SOXL20270115P48
SOXL Jan 15 2027 48.00 Put (SOXL270115P00048000)
option OPRA

EOD

Oct 1, 2026

1.96-3.448%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9500	2.0300	1.7300	1.9600	-3.448%	8	357	0.000%
2026-09-30	2.0600	2.0600	2.0000	2.0300	-1.456%	9	358	-3.448%
2026-09-29	2.0100	2.1200	2.0000	2.0600	-7.207%	6	352	-4.854%
2026-09-28	1.9500	2.3400	1.9500	2.2200	+6.731%	11	350	-11.712%
2026-09-25	1.7200	2.1800	1.7200	2.0800	-31.126%	12	349	-5.769%
2026-09-24	2.3800	3.0200	2.1900	3.0200	+30.172%	13	353	-35.099%
2026-09-23	2.2000	2.3800	2.2000	2.3200	+14.851%	33	359	-15.517%
2026-09-22	2.1200	2.1200	2.0100	2.0200	-11.404%	13	333	-2.970%
2026-09-21	2.2000	2.4200	2.2000	2.2800	-24.000%	16	331	-14.035%
2026-09-18	3.0300	3.0300	3.0000	3.0000	-4.459%	8	327	-34.667%
2026-09-17	4.2500	4.2500	3.0200	3.1400	-3.976%	5	327	-37.580%
2026-09-16	3.2700	3.2700	3.2700	3.2700	+5.484%	1	327	-40.061%
2026-09-08	3.1200	3.1200	3.1000	3.1000	-21.320%	7	327	-36.774%
2026-09-03	4.2000	4.3500	3.9400	3.9400	-0.253%	16	321	-50.254%
2026-09-02	3.9500	3.9500	3.9500	3.9500	-5.952%	2	323	-50.380%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-1.176%	1	323	-53.333%
2026-08-27	4.2400	4.3500	4.2400	4.2500	-6.593%	5	327	-53.882%
2026-08-26	4.5500	4.5500	4.5500	4.5500	-15.741%	11	328	-56.923%
2026-08-24	5.4000	5.5500	5.3000	5.4000	+11.340%	20	321	-63.704%
2026-08-21	4.8500	4.8500	4.8500	4.8500	-9.006%	10	324	-59.588%
2026-08-19	5.2500	5.3500	5.2100	5.3300	+5.545%	8	319	-63.227%
2026-08-18	4.7500	5.0500	4.7500	5.0500	+33.598%	3	317	-61.188%
2026-08-17	3.9100	3.9100	3.7800	3.7800	-18.359%	2	316	-48.148%
2026-08-14	4.4100	4.6300	4.4100	4.6300	-7.769%	11	317	-57.667%
2026-08-13	5.1900	5.1900	5.0200	5.0200	-10.357%	15	318	-60.956%
2026-08-12	5.6800	5.6800	5.5500	5.6000	-12.500%	6	321	-65.000%
2026-08-11	6.2700	6.5000	6.2700	6.4000	-1.538%	5	324	-69.375%
2026-08-10	6.5000	6.5000	6.5000	6.5000	-18.750%	1	323	-69.846%
2026-08-07	8.0000	8.0000	8.0000	8.0000	-9.091%	5	322	-75.500%
2026-08-06	8.7800	8.8000	8.7800	8.8000	-2.762%	2	321	-77.727%
2026-08-04	9.0500	9.1500	9.0500	9.0500	-13.397%	40	321	-78.343%
2026-07-31	9.4500	10.4500	9.4500	10.4500	-2.700%	122	301	-81.244%
2026-07-30	10.7400	10.7400	10.7400	10.7400	-19.611%	1	263	-81.750%
2026-07-29	13.8000	13.8000	13.0500	13.3600	+15.671%	65	263	-85.329%
2026-07-27	11.5500	11.5500	11.5500	11.5500	+12.136%	1	233	-83.030%
2026-07-24	10.4000	10.4500	10.1500	10.3000	+5.641%	16	232	-80.971%
2026-07-23	9.8000	9.9500	9.5500	9.7500	+1.563%	46	231	-79.897%
2026-07-22	9.4200	9.6000	9.4200	9.6000	-9.859%	4	233	-79.583%
2026-07-20	10.4500	10.6600	10.3500	10.6500	-2.651%	26	233	-81.596%
2026-07-17	10.8000	10.9400	10.8000	10.9400	+2.723%	3	229	-82.084%
2026-07-16	10.5000	10.8500	10.5000	10.6500	+9.343%	13	226	-81.596%
2026-07-13	8.9500	9.9300	8.9500	9.7400	+12.601%	45	223	-79.877%
2026-07-09	8.6000	8.6500	8.6000	8.6500	-8.369%	2	203	-77.341%
2026-07-07	9.4400	9.4400	9.4400	9.4400	+10.539%	1	203	-79.237%
2026-07-02	8.0000	8.5400	8.0000	8.5400	+41.157%	10	199	-77.049%
2026-06-22	5.9000	6.0500	5.9000	6.0500	+0.833%	2	199	-67.603%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-8.397%	3	198	-67.333%
2026-06-16	6.5500	6.5500	6.5500	6.5500	+2.344%	1	198	-70.076%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-20.000%	1	200	-69.375%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+55.340%	3	200	-75.500%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-11.815%	1	197	-61.942%
2026-06-02	5.8400	5.8400	5.8400	5.8400	-1.017%	1	198	-66.438%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+4.796%	1	197	-66.780%
2026-05-26	5.7000	5.7400	5.5400	5.6300	-15.592%	5	197	-65.187%
2026-05-21	6.6700	6.6700	6.6700	6.6700	-10.948%	1	196	-70.615%
2026-05-15	7.6600	7.6600	7.4900	7.4900	+10.635%	3	196	-73.832%
2026-05-14	6.6000	6.7700	6.6000	6.7700	-7.005%	2	194	-71.049%
2026-05-12	7.1000	7.2800	7.1000	7.2800	-2.933%	3	192	-73.077%
2026-05-11	7.5000	7.5000	7.5000	7.5000	+15.385%	1	192	-73.867%
2026-05-08	6.3500	6.5000	6.3500	6.5000	-4.692%	6	190	-69.846%
2026-05-06	6.8200	6.8200	6.8200	6.8200	-6.575%	1	186	-71.261%
2026-05-05	6.9900	7.3000	6.9900	7.3000	-2.667%	3	186	-73.151%
2026-05-01	7.9100	7.9500	7.5000	7.5000	-12.791%	4	184	-73.867%
2026-04-29	8.6000	8.6600	8.0600	8.6000	-4.444%	70	184	-77.209%
2026-04-28	9.2700	9.5700	9.0000	9.0000	+5.882%	6	189	-78.222%
2026-04-27	8.4500	8.5000	8.4500	8.5000	+0.950%	2	186	-76.941%
2026-04-24	8.1000	8.4200	8.1000	8.4200	-1.865%	3	185	-76.722%
2026-04-23	8.8000	8.8000	8.5800	8.5800	-7.841%	2	185	-77.156%
2026-04-21	9.3100	9.3100	9.3100	9.3100	-6.993%	1	183	-78.947%
2026-04-17	10.0100	10.0100	10.0100	10.0100	-7.315%	1	183	-80.420%
2026-04-14	10.7500	10.8000	10.7500	10.8000	-6.897%	11	184	-81.852%
2026-04-10	11.6000	11.6000	11.6000	11.6000	-8.082%	1	190	-83.103%
2026-04-09	12.6200	12.6200	12.6200	12.6200	-25.765%	1	189	-84.469%
2026-04-02	18.3000	18.3000	17.0000	17.0000	-6.129%	22	190	-88.471%
2026-03-27	18.1100	18.1100	18.1100	18.1100	+6.217%	5	190	-89.177%
2026-03-26	17.1000	17.1000	17.0500	17.0500	+13.139%	11	190	-88.504%
2026-03-25	15.0700	15.0700	15.0700	15.0700	-7.432%	1	189	-86.994%
2026-03-17	16.2800	16.2800	16.2800	16.2800	-9.556%	1	190	-87.961%
2026-03-09	19.0400	19.1900	18.0000	18.0000	-5.263%	54	190	-89.111%
2026-03-06	18.1000	19.0000	17.9100	19.0000	+9.700%	7	179	-89.684%
2026-03-05	17.0200	17.3300	17.0200	17.3200	-1.254%	20	177	-88.684%
2026-03-03	17.1000	17.5400	17.1000	17.5400	+27.471%	3	171	-88.826%
2026-02-25	13.4000	13.7600	13.4000	13.7600	-2.962%	8	176	-85.756%
2026-02-24	14.1800	14.1800	14.1800	14.1800	-6.526%	2	176	-86.178%
2026-02-11	14.2000	15.2500	14.2000	15.1700	-14.391%	11	174	-87.080%
2026-02-04	17.9500	17.9500	17.7200	17.7200	+13.955%	11	184	-88.939%
2026-02-03	14.9700	15.5500	14.9700	15.5500	+7.762%	14	179	-87.395%
2026-02-02	14.4300	14.4300	14.4300	14.4300	+6.889%	5	180	-86.417%
2026-01-30	14.1300	14.1300	13.5000	13.5000	+2.273%	2	185	-85.481%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-2.222%	1	185	-85.152%
2026-01-27	13.7700	13.7700	13.5000	13.5000	-8.163%	31	185	-85.481%
2026-01-26	14.7000	14.7000	14.7000	14.7000	+1.379%	1	184	-86.667%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-4.668%	1	185	-86.483%
2026-01-20	15.2100	15.2100	15.2100	15.2100	+2.149%	20	185	-87.114%
2026-01-16	14.8900	14.8900	14.8900	14.8900	-1.586%	1	185	-86.837%
2026-01-15	14.9000	15.5000	14.5200	15.1300	-5.966%	216	185	-87.046%
2026-01-13	15.9500	16.0900	15.9500	16.0900	-5.796%	8	214	-87.819%
2026-01-08	17.4800	17.6300	17.0800	17.0800	+1.667%	7	207	-88.525%
2026-01-07	16.8000	16.8000	16.8000	16.8000	-1.176%	1	206	-88.333%
2026-01-06	17.0000	17.0000	17.0000	17.0000	-3.846%	1	207	-88.471%
2026-01-05	17.4500	17.6800	17.4500	17.6800	-1.778%	2	208	-88.914%
2026-01-02	18.0000	18.0000	18.0000	18.0000	-5.808%	3	208	-89.111%
2025-12-30	19.1100	19.1100	19.1100	19.1100	-11.116%	2	211	-89.744%
2025-12-17	21.5000	21.5000	21.5000	21.5000	+19.114%	1	211	-90.884%
2025-12-11	18.3000	18.3000	18.0500	18.0500	-0.824%	2	211	-89.141%
2025-12-08	18.2000	18.2000	18.2000	18.2000	+0.275%	1	209	-89.231%
2025-12-05	18.1500	18.1500	18.1500	18.1500	-4.974%	100	209	-89.201%
2025-12-03	19.1000	19.1000	19.1000	19.1000	+1.058%	100	115	-89.738%
2025-11-05	18.9000	18.9000	18.9000	18.9000	-2.577%	5	27	-89.630%
2025-11-04	19.0000	19.4000	19.0000	19.4000	+2.918%	3	32	-89.897%
2025-10-31	18.8500	18.8500	18.8500	18.8500	+5.014%	2	31	-89.602%
2025-10-30	18.8500	18.8500	17.9500	17.9500	-4.164%	4	29	-89.081%
2025-10-06	18.7300	18.7300	18.7300	18.7300	-8.545%	6	27	-89.536%
2025-10-01	20.4800	20.4800	20.4800	20.4800	-12.628%	6	33	-90.430%
2025-08-13	23.4400	23.4400	23.4400	23.4400	-2.333%	1	27	-91.638%
2025-08-12	24.0000	24.0000	24.0000	24.0000	-37.904%	1	27	-91.833%
2025-04-17	38.6500	38.6500	38.6500	38.6500	+21.160%	1	26	-94.929%
2025-03-11	31.9000	31.9000	31.9000	31.9000	-1.997%	1	26	-93.856%
2025-03-10	32.5500	32.5500	32.5500	32.5500	+15.018%	1	26	-93.978%
2025-01-28	28.3000	28.3000	28.3000	28.3000	+13.200%	1	26	-93.074%
2024-12-13	25.0000	25.0000	25.0000	25.0000	-5.660%	60	25	-92.160%
2024-12-10	26.5000	26.5000	26.5000	26.5000	+4.372%	1	31	-92.604%
2024-12-03	25.3900	25.3900	25.3900	25.3900	+0.594%	5	30	-92.280%
2024-12-02	25.2400	25.2400	25.2400	25.2400	0.000%	25	25	-92.235%