Dark

SOXL20270115P53
SOXL Jan 15 2027 53.00 Put (SOXL270115P00053000)
option OPRA

EOD

Oct 1, 2026

3.10+17.871%(+0.47)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6500	3.1000	2.5700	3.1000	+17.871%	20	1,115	0.000%
2026-09-29	2.5600	2.6700	2.5600	2.6300	+3.543%	8	1,114	+17.871%
2026-09-28	2.4300	2.5400	2.4300	2.5400	-9.609%	3	1,114	+22.047%
2026-09-24	3.0000	3.0800	2.8100	2.8100	+13.765%	3	1,113	+10.320%
2026-09-23	2.4700	2.4700	2.4700	2.4700	+0.816%	5	1,113	+25.506%
2026-09-22	2.4500	2.4500	2.4500	2.4500	-16.096%	3	1,110	+26.531%
2026-09-21	2.9500	3.0000	2.9000	2.9200	-22.133%	10	1,110	+6.164%
2026-09-18	3.8200	3.8200	3.7500	3.7500	-8.537%	3	1,105	-17.333%
2026-09-17	4.1000	4.1000	4.1000	4.1000	-20.388%	1	1,103	-24.390%
2026-09-14	5.0000	5.4200	5.0000	5.1500	+25.610%	4	1,104	-39.806%
2026-09-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,102	-24.390%
2026-09-09	4.2000	4.3000	4.0800	4.1000	-4.651%	40	1,101	-24.390%
2026-09-04	4.2000	4.3000	4.1000	4.3000	-16.016%	9	1,099	-27.907%
2026-09-03	5.1200	5.1200	5.1200	5.1200	-2.476%	15	1,099	-39.453%
2026-08-31	5.3500	5.4500	5.2500	5.2500	-0.190%	11	1,091	-40.952%
2026-08-28	5.2600	5.2600	5.2600	5.2600	-18.450%	1	1,089	-41.065%
2026-08-25	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,089	-51.938%
2026-08-24	6.5000	6.5000	6.5000	6.5000	+15.044%	1	1,089	-52.308%
2026-08-20	5.6500	5.6500	5.6500	5.6500	-9.888%	1	1,088	-45.133%
2026-08-19	6.2700	6.2700	6.2700	6.2700	+1.951%	1	1,088	-50.558%
2026-08-18	6.1000	6.1500	5.9000	6.1500	+0.655%	24	1,087	-49.593%
2026-08-13	6.1100	6.1100	6.1100	6.1100	-10.015%	1	1,071	-49.264%
2026-08-12	6.8500	6.8500	6.7900	6.7900	-15.442%	2	1,072	-54.345%
2026-08-11	8.0300	8.0300	8.0300	8.0300	-7.807%	1	1,078	-61.395%
2026-08-10	8.5000	8.8500	8.5000	8.7100	-5.326%	22	1,079	-64.409%
2026-08-07	9.5500	9.5500	9.2000	9.2000	-12.631%	11	1,084	-66.304%
2026-08-06	11.0500	11.1000	10.5300	10.5300	-0.190%	3	1,075	-70.560%
2026-08-05	10.4800	10.5500	10.4200	10.5500	-3.565%	8	1,075	-70.616%
2026-08-04	10.9000	11.0700	10.7700	10.9400	-5.035%	644	1,073	-71.664%
2026-08-03	12.6500	12.6500	11.5200	11.5200	-2.620%	213	769	-73.090%
2026-07-31	12.3400	12.3500	11.3100	11.8300	-21.133%	8	663	-73.795%
2026-07-29	15.0000	15.0000	15.0000	15.0000	+4.530%	30	658	-79.333%
2026-07-28	14.3500	14.3500	14.3500	14.3500	+4.212%	2	628	-78.397%
2026-07-27	14.0000	14.5000	13.6000	13.7700	+10.602%	6	627	-77.487%
2026-07-24	12.3000	12.4500	12.3000	12.4500	+6.867%	2	624	-75.100%
2026-07-23	11.7000	11.7000	11.6500	11.6500	-0.342%	2	624	-73.391%
2026-07-21	11.4500	11.7500	11.4500	11.6900	-6.104%	6	623	-73.482%
2026-07-20	12.5000	13.0200	12.2500	12.4500	-3.861%	1,130	622	-75.100%
2026-07-17	12.9000	12.9500	12.8000	12.9500	+14.602%	22	64	-76.062%
2026-07-15	11.2000	11.3600	11.2000	11.3000	-0.441%	3	54	-72.566%
2026-07-13	11.3500	11.3500	11.3500	11.3500	+12.711%	2	54	-72.687%
2026-07-10	10.0700	10.0700	10.0700	10.0700	+1.206%	1	54	-69.215%
2026-07-09	10.0500	10.2000	9.9500	9.9500	-2.832%	72	54	-68.844%
2026-07-07	10.2400	10.2400	10.2400	10.2400	+43.217%	1	53	-69.727%
2026-06-22	7.4100	7.4100	7.0900	7.1500	-3.378%	4	53	-56.643%
2026-05-27	6.9800	7.4000	6.9800	7.4000	+7.558%	3	55	-58.108%
2026-05-26	7.3300	7.3400	6.7800	6.8800	-14.534%	25	55	-54.942%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-6.395%	10	80	-61.491%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+15.282%	1	80	-63.953%
2026-05-11	7.4600	7.4600	7.4600	7.4600	-3.990%	1	80	-58.445%
2026-05-08	7.7700	7.7700	7.7700	7.7700	-4.896%	3	78	-60.103%
2026-05-06	8.1000	8.1700	8.1000	8.1700	-2.273%	11	76	-62.056%
2026-05-05	8.5600	8.5600	8.3600	8.3600	-10.300%	2	86	-62.919%
2026-04-30	9.9500	9.9500	9.3200	9.3200	-10.125%	12	86	-66.738%
2026-04-29	10.3700	10.3700	10.3700	10.3700	-4.688%	8	90	-70.106%
2026-04-28	11.1000	11.1000	10.8800	10.8800	+7.723%	3	90	-71.507%
2026-04-27	9.9200	10.1000	9.8500	10.1000	-4.265%	4	89	-69.307%
2026-04-23	10.6500	10.6500	10.5500	10.5500	-1.769%	4	88	-70.616%
2026-04-22	10.6000	10.7400	10.6000	10.7400	-2.364%	11	86	-71.136%
2026-04-21	10.9400	11.2100	10.9400	11.0000	-0.901%	21	86	-71.818%
2026-04-20	11.2300	11.4000	11.1000	11.1000	-4.310%	3	77	-72.072%
2026-04-17	11.6000	11.6000	11.6000	11.6000	-7.348%	4	75	-73.276%
2026-04-16	12.5200	12.5200	12.5200	12.5200	-14.539%	1	75	-75.240%
2026-04-09	14.6500	14.6500	14.6500	14.6500	-7.102%	1	75	-78.840%
2026-04-08	15.7700	15.7700	15.7700	15.7700	-17.000%	3	75	-80.342%
2026-04-06	19.0000	19.0000	19.0000	19.0000	-10.165%	1	78	-83.684%
2026-04-02	21.1500	21.1500	21.1500	21.1500	+7.306%	1	78	-85.343%
2026-04-01	19.7100	19.7100	19.7100	19.7100	-12.594%	1	78	-84.272%
2026-03-31	22.5500	22.5500	22.5500	22.5500	-2.169%	1	77	-86.253%
2026-03-30	22.5000	23.0500	22.5000	23.0500	+6.221%	4	77	-86.551%
2026-03-27	21.3000	21.7000	21.3000	21.7000	+11.282%	30	79	-85.714%
2026-03-26	19.3000	19.5100	19.3000	19.5000	+4.502%	3	79	-84.103%
2026-03-25	18.6600	18.6600	18.6600	18.6600	-3.065%	1	76	-83.387%
2026-03-24	19.2500	19.2500	19.2500	19.2500	+0.785%	1	76	-83.896%
2026-03-23	19.0000	19.1000	19.0000	19.1000	-4.500%	11	75	-83.770%
2026-03-20	20.0000	20.0000	20.0000	20.0000	+0.251%	4	71	-84.500%
2026-03-19	19.9500	19.9500	19.9500	19.9500	+6.061%	1	67	-84.461%
2026-03-18	18.8100	18.8100	18.8100	18.8100	-1.878%	1	67	-83.519%
2026-03-17	19.1700	19.1700	19.1700	19.1700	-1.236%	1	68	-83.829%
2026-03-16	19.4100	19.4100	19.4100	19.4100	-7.040%	1	67	-84.029%
2026-03-09	20.8800	20.8800	20.8800	20.8800	+0.967%	3	68	-85.153%
2026-03-06	21.0000	21.0000	20.5600	20.6800	+0.878%	4	65	-85.010%
2026-03-05	20.8800	20.8800	20.5000	20.5000	+2.500%	3	63	-84.878%
2026-03-03	20.0000	20.0000	20.0000	20.0000	+10.742%	1	60	-84.500%
2026-02-27	18.1500	18.1500	18.0500	18.0600	+5.000%	4	60	-82.835%
2026-02-11	17.2000	17.2000	17.2000	17.2000	-18.445%	20	77	-81.977%
2026-02-04	19.3600	21.0900	19.3600	21.0900	+37.753%	40	57	-85.301%
2026-01-28	15.3100	15.3100	15.3100	15.3100	-6.817%	1	86	-79.752%
2026-01-27	16.4300	16.4300	16.4300	16.4300	-1.024%	1	85	-81.132%
2026-01-21	16.8300	16.8300	16.6000	16.6000	-14.784%	2	84	-81.325%
2026-01-14	19.4800	19.4800	19.4800	19.4800	+4.171%	100	84	-84.086%
2026-01-13	18.7000	18.7000	18.7000	18.7000	-3.608%	1	115	-83.422%
2026-01-12	19.9000	19.9000	19.4000	19.4000	-3.579%	101	114	-84.021%
2026-01-09	20.1200	20.1200	20.1200	20.1200	+1.106%	1	14	-84.592%
2026-01-07	19.9000	19.9000	19.9000	19.9000	+0.709%	1	15	-84.422%
2026-01-06	19.3000	19.7600	19.3000	19.7600	-20.643%	11	14	-84.312%
2025-11-07	24.9000	24.9000	24.9000	24.9000	+21.463%	6	9	-87.550%
2025-10-29	20.5000	20.5000	20.5000	20.5000	-5.747%	1	13	-84.878%
2025-10-27	21.7500	21.7500	21.7500	21.7500	-3.333%	6	16	-85.747%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-10.891%	2	16	-86.222%
2025-10-14	25.2500	25.2500	25.2500	25.2500	+2.020%	2	16	-87.723%
2025-10-10	24.7500	24.7500	24.7500	24.7500	+6.681%	2	14	-87.475%
2025-10-03	23.2000	23.2000	23.2000	23.2000	-0.258%	6	12	-86.638%
2025-10-02	23.2600	23.2600	23.2600	23.2600	-7.257%	1	6	-86.672%
2025-09-30	25.0800	25.0800	25.0800	25.0800	-43.322%	1	5	-87.640%
2025-04-04	44.2500	44.2500	44.2500	44.2500	+33.484%	6	7	-92.994%
2025-02-27	33.1500	33.1500	33.1500	33.1500	+19.073%	1	7	-90.649%
2025-02-20	27.8400	27.8400	27.8400	27.8400	-6.921%	1	7	-88.865%
2025-02-06	29.9100	29.9100	29.9100	29.9100	+3.531%	2	6	-89.636%
2025-01-17	30.4700	30.4700	28.8900	28.8900	-2.300%	4	4	-89.270%
2024-12-09	29.5700	29.5700	29.5700	29.5700	-1.695%	3	4	-89.516%
2024-10-31	30.0800	30.0800	30.0800	30.0800	0.000%	1	1	-89.694%