Dark

SOXL20270115P51
SOXL Jan 15 2027 51.00 Put (SOXL270115P00051000)
option OPRA

EOD

Oct 1, 2026

2.21-8.678%(-0.21)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2900	2.2900	2.2100	2.2100	-8.678%	11	495	0.000%
2026-09-30	2.4200	2.4200	2.4200	2.4200	+6.140%	1	485	-8.678%
2026-09-29	2.3500	2.3500	2.2800	2.2800	-8.800%	2	486	-3.070%
2026-09-28	2.4000	2.5000	2.4000	2.5000	-7.749%	4	486	-11.600%
2026-09-24	2.7800	2.8100	2.7100	2.7100	-0.368%	3	486	-18.450%
2026-09-23	2.5900	2.7200	2.5900	2.7200	+18.261%	10	485	-18.750%
2026-09-22	2.3700	2.3700	2.3000	2.3000	-12.548%	4	482	-3.913%
2026-09-21	2.7300	2.7300	2.6200	2.6300	-22.647%	7	479	-15.970%
2026-09-18	3.3000	3.4000	3.3000	3.4000	-6.849%	6	478	-35.000%
2026-09-17	3.8000	3.8000	3.6500	3.6500	-8.978%	8	478	-39.452%
2026-09-16	4.0100	4.0100	4.0100	4.0100	-8.864%	1	478	-44.888%
2026-09-14	4.8200	4.8200	4.3500	4.4000	+8.911%	9	478	-49.773%
2026-09-11	4.0400	4.0400	4.0400	4.0400	+8.021%	5	476	-45.297%
2026-09-09	4.7500	4.7500	3.7400	3.7400	-1.579%	30	476	-40.909%
2026-09-08	3.8000	3.8000	3.8000	3.8000	-2.564%	1	476	-41.842%
2026-09-04	3.9000	3.9000	3.9000	3.9000	-14.286%	1	476	-43.333%
2026-09-03	4.7200	4.7200	4.3500	4.5500	-1.302%	9	476	-51.429%
2026-09-02	4.6100	4.6100	4.6100	4.6100	-2.947%	1	476	-52.061%
2026-08-31	4.8000	4.8000	4.6500	4.7500	-18.803%	18	475	-53.474%
2026-08-24	6.0000	6.1000	5.8000	5.8500	+4.464%	28	472	-62.222%
2026-08-21	5.5400	5.7000	5.5000	5.6000	0.000%	22	476	-60.536%
2026-08-20	5.6500	5.6500	5.6000	5.6000	-1.754%	11	471	-60.536%
2026-08-19	5.7000	5.7000	5.7000	5.7000	+7.547%	10	461	-61.228%
2026-08-18	5.3000	5.3000	5.3000	5.3000	+21.839%	1	462	-58.302%
2026-08-17	4.4000	4.4000	4.3500	4.3500	-25.000%	2	462	-49.195%
2026-08-13	5.4500	5.8000	5.4500	5.8000	-9.233%	2	461	-61.897%
2026-08-12	6.3900	6.3900	6.3900	6.3900	-18.599%	1	462	-65.415%
2026-08-10	8.0000	8.2000	7.7000	7.8500	-11.798%	11	463	-71.847%
2026-08-07	8.9500	8.9500	8.9000	8.9000	-8.058%	2	464	-75.169%
2026-08-06	9.6800	9.6800	9.6800	9.6800	-3.200%	1	463	-77.169%
2026-08-05	9.7200	10.0000	9.7200	10.0000	-0.498%	3	463	-77.900%
2026-08-04	10.0500	10.3000	10.0500	10.0500	-8.636%	21	463	-78.010%
2026-07-31	10.9000	11.0000	10.9000	11.0000	-4.762%	2	469	-79.909%
2026-07-30	12.2000	12.2000	11.5500	11.5500	-18.719%	6	470	-80.866%
2026-07-29	14.9500	15.0000	14.1500	14.2100	+2.230%	64	467	-84.448%
2026-07-28	13.9000	13.9000	13.9000	13.9000	+5.703%	1	439	-84.101%
2026-07-27	12.8500	13.2500	12.8500	13.1500	+20.201%	6	439	-83.194%
2026-07-21	10.7500	11.1000	10.7500	10.9400	-6.496%	102	436	-79.799%
2026-07-20	11.5000	11.7000	11.5000	11.7000	-3.704%	2	385	-81.111%
2026-07-17	12.1500	12.1500	12.1500	12.1500	+2.101%	3	384	-81.811%
2026-07-16	11.9000	12.0700	11.8500	11.9000	+17.357%	634	399	-81.429%
2026-07-14	10.1400	10.1400	10.1400	10.1400	-0.099%	1	207	-78.205%
2026-07-13	10.1500	10.1500	10.1500	10.1500	+7.407%	2	207	-78.227%
2026-07-09	9.4500	9.4500	9.4500	9.4500	-6.436%	1	207	-76.614%
2026-07-08	10.0900	10.1000	10.0900	10.1000	-3.810%	3	208	-78.119%
2026-07-07	10.5000	10.5000	10.5000	10.5000	+15.005%	1	208	-78.952%
2026-07-02	8.6000	9.2300	8.6000	9.1300	+26.630%	134	210	-75.794%
2026-06-30	7.2100	7.2100	7.2100	7.2100	-11.534%	10	230	-69.348%
2026-06-29	8.1500	8.1500	8.1500	8.1500	-6.106%	1	220	-72.883%
2026-06-26	8.6800	8.6800	8.6800	8.6800	+21.060%	10	219	-74.539%
2026-06-18	7.1700	7.1700	7.1700	7.1700	-9.241%	10	185	-69.177%
2026-06-15	7.2600	7.9000	7.2600	7.9000	-4.704%	11	185	-72.025%
2026-06-12	8.4300	8.4500	8.2900	8.2900	-6.009%	30	185	-73.341%
2026-06-11	9.0800	9.0800	8.8100	8.8200	+11.364%	49	185	-74.943%
2026-06-08	8.0800	8.0800	7.8900	7.9200	-6.824%	69	139	-72.096%
2026-06-05	7.5900	8.6000	7.4300	8.5000	+20.739%	71	139	-74.000%
2026-06-04	7.0400	7.0400	7.0400	7.0400	+1.295%	1	85	-68.608%
2026-06-01	6.9500	6.9500	6.9500	6.9500	+3.577%	1	84	-68.201%
2026-05-29	6.7100	6.7100	6.7100	6.7100	-0.297%	1	83	-67.064%
2026-05-27	6.7300	6.7300	6.7300	6.7300	+3.538%	10	94	-67.162%
2026-05-26	6.4000	6.5000	6.3700	6.5000	-11.565%	22	104	-66.000%
2026-05-21	7.3500	7.3500	7.3500	7.3500	-15.420%	2	116	-69.932%
2026-05-19	8.6900	8.6900	8.6900	8.6900	+2.840%	1	116	-74.568%
2026-05-18	8.4500	8.4500	8.4500	8.4500	+11.921%	1	114	-73.846%
2026-05-13	7.5500	7.5500	7.5500	7.5500	+6.488%	30	114	-70.728%
2026-05-11	7.0900	7.0900	7.0900	7.0900	-0.839%	1	114	-68.829%
2026-05-06	7.1500	7.1500	7.1500	7.1500	-9.494%	1	86	-69.091%
2026-05-05	7.7800	8.3800	7.7800	7.9000	-23.819%	3	87	-72.025%
2026-04-28	10.1000	10.6500	10.0500	10.3700	+9.735%	21	86	-78.689%
2026-04-27	9.5000	9.5000	9.4500	9.4500	+6.419%	2	75	-76.614%
2026-04-24	8.8800	8.8800	8.8800	8.8800	-9.388%	1	75	-75.113%
2026-04-22	10.0000	10.0000	9.8000	9.8000	-5.314%	17	76	-77.449%
2026-04-21	10.8500	10.8500	10.3500	10.3500	+0.485%	5	76	-78.647%
2026-04-20	10.6300	10.6500	10.3000	10.3000	-5.678%	3	76	-78.544%
2026-04-17	10.9200	10.9200	10.9200	10.9200	-7.458%	3	75	-79.762%
2026-04-16	11.8000	11.8000	11.8000	11.8000	-2.961%	6	73	-81.271%
2026-04-15	12.0000	12.1600	12.0000	12.1600	-1.538%	12	73	-81.826%
2026-04-14	12.3500	12.3500	12.3500	12.3500	-5.436%	1	73	-82.105%
2026-04-10	13.0600	13.0600	13.0600	13.0600	-8.671%	6	74	-83.078%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-7.742%	2	71	-84.545%
2026-04-08	15.5000	15.5000	15.5000	15.5000	-16.171%	2	69	-85.742%
2026-04-02	20.2400	20.4000	18.4900	18.4900	-0.591%	22	73	-88.048%
2026-04-01	18.5400	18.7700	18.5000	18.6000	-8.193%	19	73	-88.118%
2026-03-31	20.4300	20.4300	20.2600	20.2600	-7.064%	2	69	-89.092%
2026-03-30	21.8000	21.8000	21.8000	21.8000	+17.838%	5	68	-89.862%
2026-03-26	18.7600	18.8500	18.5000	18.5000	+5.173%	30	63	-88.054%
2026-03-24	17.5900	17.5900	17.5900	17.5900	0.000%	5	62	-87.436%
2026-03-23	17.5900	17.5900	17.5900	17.5900	-6.287%	1	62	-87.436%
2026-03-20	18.5000	19.0800	18.5000	18.7700	-6.384%	17	62	-88.226%
2026-03-12	20.0500	20.0500	20.0500	20.0500	+9.563%	1	55	-88.978%
2026-03-11	18.3000	18.3000	18.3000	18.3000	-11.637%	1	56	-87.923%
2026-03-09	21.4400	21.4400	20.7100	20.7100	+10.101%	34	55	-89.329%
2026-03-05	18.8800	18.8800	18.7000	18.8100	+5.674%	11	56	-88.251%
2026-03-04	18.3000	18.3000	17.5000	17.8000	-7.580%	9	56	-87.584%
2026-03-03	18.7400	19.6800	18.7400	19.2600	+14.507%	10	53	-88.525%
2026-02-13	16.8200	16.8200	16.8200	16.8200	+3.827%	1	48	-86.861%
2026-01-30	16.2000	16.2000	16.2000	16.2000	-6.250%	1	48	-86.358%
2026-01-15	15.0000	17.2800	15.0000	17.2800	-1.257%	25	48	-87.211%
2026-01-13	17.5000	17.5000	17.5000	17.5000	-10.210%	3	43	-87.371%
2026-01-07	19.4900	19.4900	19.4900	19.4900	-5.158%	1	43	-88.661%
2025-12-05	20.7500	20.7500	20.5500	20.5500	-8.054%	2	43	-89.246%
2025-12-01	22.3500	22.3500	22.3500	22.3500	-7.835%	10	42	-90.112%
2025-11-13	24.2500	24.2500	24.2500	24.2500	+14.387%	1	42	-90.887%
2025-11-04	21.2000	21.2000	21.2000	21.2000	+5.107%	1	43	-89.575%
2025-10-29	20.1700	20.1700	20.1700	20.1700	-30.925%	1	44	-89.043%
2025-08-01	29.2000	29.2000	29.2000	29.2000	-14.344%	2	44	-92.432%
2025-05-19	34.5300	34.5300	34.0900	34.0900	-8.113%	30	45	-93.517%
2025-05-08	37.1000	37.1000	37.1000	37.1000	-11.876%	30	47	-94.043%
2025-04-04	41.5000	42.1000	41.5000	42.1000	+47.203%	28	17	-94.751%
2024-12-30	28.6000	28.6000	28.6000	28.6000	+11.894%	1	3	-92.273%
2024-10-25	25.5600	25.5600	25.5600	25.5600	0.000%	4	2	-91.354%