Dark

SOXL20270115P49
SOXL Jan 15 2027 49.00 Put (SOXL270115P00049000)
option OPRA

EOD

Oct 1, 2026

2.10-3.670%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1100	2.1100	1.8900	2.1000	-3.670%	6	618	0.000%
2026-09-30	2.0800	2.1800	2.0600	2.1800	+3.810%	10	617	-3.670%
2026-09-29	2.1500	2.1700	2.0700	2.1000	-7.080%	6	619	0.000%
2026-09-28	2.1400	2.2600	2.1400	2.2600	-29.814%	3	617	-7.080%
2026-09-24	2.3700	3.2200	2.3700	3.2200	+31.967%	12	617	-34.783%
2026-09-23	2.2100	2.5000	2.2100	2.4400	+12.442%	35	612	-13.934%
2026-09-22	2.2700	2.2700	2.1300	2.1700	-8.824%	10	586	-3.226%
2026-09-21	2.5000	2.5000	2.3500	2.3800	-24.444%	14	587	-11.765%
2026-09-18	3.1500	3.1500	3.1500	3.1500	-22.604%	8	580	-33.333%
2026-09-15	4.0700	4.0700	4.0700	4.0700	-6.437%	1	575	-48.403%
2026-09-14	4.3500	4.3500	4.3500	4.3500	+23.580%	1	574	-51.724%
2026-09-10	3.5900	3.5900	3.5200	3.5200	+5.075%	11	573	-40.341%
2026-09-09	3.3600	3.3600	3.3500	3.3500	-1.180%	34	563	-37.313%
2026-09-08	3.3900	3.4200	3.3700	3.3900	-4.507%	4	570	-38.053%
2026-09-04	3.5500	3.5500	3.5500	3.5500	-11.471%	10	561	-40.845%
2026-09-03	4.0300	4.0300	4.0100	4.0100	-5.869%	2	561	-47.631%
2026-09-02	4.3100	4.3100	4.2600	4.2600	-3.620%	2	561	-50.704%
2026-08-31	4.4200	4.4200	4.4200	4.4200	-1.778%	2	560	-52.489%
2026-08-28	4.6000	4.6000	4.5000	4.5000	-1.532%	2	561	-53.333%
2026-08-27	4.2000	4.6800	4.2000	4.5700	-2.766%	9	560	-54.048%
2026-08-26	4.7800	4.7800	4.7000	4.7000	-5.051%	11	566	-55.319%
2026-08-25	4.5000	4.9500	4.5000	4.9500	-10.000%	3	569	-57.576%
2026-08-24	5.5500	5.6000	5.5000	5.5000	+4.762%	4	566	-61.818%
2026-08-19	5.3600	5.3800	5.1500	5.2500	+1.547%	14	567	-60.000%
2026-08-18	5.1200	5.1700	5.1100	5.1700	-12.373%	3	558	-59.381%
2026-08-12	5.9300	5.9300	5.9000	5.9000	-10.606%	3	559	-64.407%
2026-08-11	6.5700	6.6000	6.5700	6.6000	-11.290%	2	559	-68.182%
2026-08-10	7.4400	7.4400	7.4400	7.4400	-7.578%	1	560	-71.774%
2026-08-07	8.3000	8.3000	8.0500	8.0500	-19.095%	2	560	-73.913%
2026-08-04	9.4000	9.9500	9.4000	9.9500	-1.777%	10	559	-78.894%
2026-08-03	11.1500	11.6500	10.1300	10.1300	-1.171%	47	555	-79.269%
2026-07-31	10.2000	10.3000	10.1600	10.2500	-6.393%	198	533	-79.512%
2026-07-30	12.0000	12.2000	10.9000	10.9500	-17.669%	91	434	-80.822%
2026-07-29	12.5500	14.0000	12.3500	13.3000	+7.692%	179	418	-84.211%
2026-07-27	11.0500	12.5200	11.0500	12.3500	+12.273%	138	366	-82.996%
2026-07-24	10.4500	11.1000	10.3000	11.0000	+9.453%	29	313	-80.909%
2026-07-23	10.1500	10.5500	10.0400	10.0500	0.000%	140	303	-79.104%
2026-07-21	10.2000	10.2000	10.0500	10.0500	-6.944%	9	272	-79.104%
2026-07-20	10.9000	11.1000	10.8000	10.8000	-2.262%	304	268	-80.556%
2026-07-17	11.0500	11.0500	11.0500	11.0500	+3.756%	3	192	-80.995%
2026-07-16	10.6500	10.6500	10.6500	10.6500	+6.076%	2	189	-80.282%
2026-07-13	9.4000	10.1600	9.4000	10.0400	+15.006%	178	188	-79.084%
2026-07-10	8.7300	8.7300	8.7300	8.7300	-0.229%	1	137	-75.945%
2026-07-09	8.8000	8.9500	8.7500	8.7500	-7.407%	22	140	-76.000%
2026-07-08	9.4500	9.4500	9.4500	9.4500	-1.563%	1	148	-77.778%
2026-07-07	9.6000	9.6000	9.6000	9.6000	+32.414%	1	149	-78.125%
2026-06-23	7.2500	7.3100	7.2500	7.2500	+11.538%	4	148	-71.034%
2026-06-15	6.7500	6.7500	6.5000	6.5000	-20.538%	2	148	-67.692%
2026-06-12	8.1700	8.1800	8.1700	8.1800	-8.603%	2	148	-74.328%
2026-06-09	8.9500	8.9500	8.9500	8.9500	+9.816%	8	148	-76.536%
2026-06-05	8.1500	8.1500	8.1500	8.1500	+35.833%	2	156	-74.233%
2026-06-02	6.0500	6.0500	6.0000	6.0000	-4.000%	2	156	-65.000%
2026-05-29	5.8500	6.2500	5.8500	6.2500	+2.459%	4	154	-66.400%
2026-05-26	6.1100	6.1100	5.9800	6.1000	-20.366%	5	156	-65.574%
2026-05-18	8.0000	8.0000	7.6600	7.6600	+7.887%	18	158	-72.585%
2026-05-14	7.0000	7.1000	7.0000	7.1000	+2.158%	3	141	-70.423%
2026-05-13	6.9500	6.9500	6.9500	6.9500	+1.757%	3	141	-69.784%
2026-05-07	6.8300	6.8300	6.8300	6.8300	+0.441%	3	141	-69.253%
2026-05-06	7.0300	7.0300	6.8000	6.8000	-6.849%	4	144	-69.118%
2026-05-05	7.4000	7.4000	7.3000	7.3000	-5.195%	5	142	-71.233%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-2.655%	1	142	-72.727%
2026-05-01	8.2900	8.2900	7.9100	7.9100	-7.701%	3	140	-73.451%
2026-04-30	8.5700	8.5700	8.5700	8.5700	-3.708%	1	140	-75.496%
2026-04-29	9.0400	9.0500	8.4000	8.9000	0.000%	68	140	-76.404%
2026-04-27	8.6000	8.9000	8.6000	8.9000	+3.488%	7	117	-76.404%
2026-04-24	8.6300	8.6300	8.6000	8.6000	-1.489%	2	115	-75.581%
2026-04-23	8.6200	8.7300	8.6200	8.7300	-7.128%	2	114	-75.945%
2026-04-22	9.4000	9.4000	9.4000	9.4000	-2.993%	1	113	-77.660%
2026-04-21	9.4500	9.6900	9.4500	9.6900	-2.121%	4	112	-78.328%
2026-04-20	9.9000	9.9000	9.9000	9.9000	-11.211%	1	112	-78.788%
2026-04-16	11.1500	11.1500	11.1500	11.1500	+0.450%	3	113	-81.166%
2026-04-15	11.1000	11.1000	11.1000	11.1000	-33.731%	1	110	-81.081%
2026-04-06	16.7500	16.7500	16.7500	16.7500	-0.593%	1	110	-87.463%
2026-03-23	16.8500	16.8500	16.8500	16.8500	-9.409%	2	111	-87.537%
2026-03-19	18.6000	18.6000	18.6000	18.6000	-4.468%	1	113	-88.710%
2026-03-09	19.8000	19.8000	19.4700	19.4700	+4.062%	97	145	-89.214%
2026-03-06	18.7100	18.7100	18.7100	18.7100	+18.869%	1	76	-88.776%
2026-02-26	15.7400	15.7400	15.7400	15.7400	-0.127%	33	76	-86.658%
2026-02-12	15.7600	15.7600	15.7600	15.7600	-13.974%	21	76	-86.675%
2026-02-04	18.3200	18.3200	18.3200	18.3200	+20.924%	2	97	-88.537%
2026-02-02	15.1500	15.1500	15.1500	15.1500	+6.316%	5	97	-86.139%
2026-01-28	13.7700	14.2500	13.7700	14.2500	-7.468%	3	101	-85.263%
2026-01-23	15.4000	15.4000	15.4000	15.4000	+5.624%	1	98	-86.364%
2026-01-21	15.1000	15.1000	14.5800	14.5800	-4.456%	3	99	-85.597%
2026-01-15	15.2000	15.2600	15.1500	15.2600	-12.800%	46	96	-86.239%
2026-01-07	17.5000	17.5000	17.5000	17.5000	-3.528%	6	71	-88.000%
2026-01-05	17.9200	18.2600	17.9200	18.1400	-1.840%	5	77	-88.423%
2026-01-02	18.3700	18.4800	18.3700	18.4800	-6.193%	2	75	-88.636%
2025-12-30	19.7300	19.7300	19.7000	19.7000	+0.510%	11	74	-89.340%
2025-12-24	19.6000	19.8000	19.6000	19.6000	-6.578%	3	60	-89.286%
2025-12-18	20.9800	20.9800	20.9800	20.9800	-1.502%	1	60	-89.990%
2025-12-16	21.1500	21.3000	21.1500	21.3000	+11.053%	2	60	-90.141%
2025-12-11	19.1800	19.1800	19.1800	19.1800	+0.682%	1	60	-89.051%
2025-12-05	19.1500	19.1500	19.0500	19.0500	-8.193%	2	60	-88.976%
2025-11-10	20.7500	20.7500	20.7500	20.7500	+10.963%	3	59	-89.880%
2025-11-03	18.7000	18.7000	18.7000	18.7000	+1.190%	3	59	-88.770%
2025-10-29	18.4800	18.4800	18.4800	18.4800	-26.080%	1	59	-88.636%
2025-09-08	25.5000	25.5000	25.0000	25.0000	-7.167%	6	58	-91.600%
2025-06-27	26.9300	26.9300	26.9300	26.9300	-25.381%	1	60	-92.202%
2025-05-05	36.0900	36.0900	36.0900	36.0900	-10.757%	1	61	-94.181%
2025-04-16	40.4400	40.4400	40.4400	40.4400	+1.659%	33	61	-94.807%
2025-04-11	39.7800	39.7800	39.7800	39.7800	+24.507%	42	28	-94.721%
2025-03-11	31.9500	31.9500	31.9500	31.9500	-0.281%	2	7	-93.427%
2025-03-10	32.0400	32.0400	32.0400	32.0400	0.000%	5	5	-93.446%