Dark

SOXL20270115P54
SOXL Jan 15 2027 54.00 Put (SOXL270115P00054000)
option OPRA

EOD

Oct 1, 2026

2.66-2.564%(-0.07)768

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6800	2.8100	2.6500	2.6600	-2.564%	768	1,795	0.000%
2026-09-29	2.7700	2.7700	2.7100	2.7300	+3.019%	5	1,134	-2.564%
2026-09-28	2.5700	2.6500	2.5700	2.6500	-13.115%	5	1,136	+0.377%
2026-09-25	3.0500	3.0500	3.0500	3.0500	+0.993%	1	1,138	-12.787%
2026-09-24	3.1500	3.2100	2.9900	3.0200	-2.581%	29	1,139	-11.921%
2026-09-23	2.5300	3.1000	2.5300	3.1000	+6.897%	8	1,126	-14.194%
2026-09-22	2.9000	2.9000	2.9000	2.9000	-7.643%	1	1,121	-8.276%
2026-09-21	2.8500	3.5700	2.8500	3.1400	-26.118%	8	1,121	-15.287%
2026-09-17	5.5500	5.5500	4.2000	4.2500	-16.667%	12	1,120	-37.412%
2026-09-16	4.5800	5.2000	4.5800	5.1000	0.000%	4	1,117	-47.843%
2026-09-15	5.1000	5.1600	5.1000	5.1000	-6.422%	23	1,116	-47.843%
2026-09-14	5.5100	5.5100	5.4500	5.4500	+18.478%	2	1,116	-51.193%
2026-09-10	4.5800	4.6000	4.5800	4.6000	+5.747%	4	1,115	-42.174%
2026-09-09	4.3500	4.3500	4.3500	4.3500	-5.435%	1	1,115	-38.851%
2026-09-04	4.5700	4.6000	4.5000	4.6000	-14.179%	13	1,106	-42.174%
2026-09-03	5.5900	5.6200	5.3600	5.3600	-2.545%	14	1,106	-50.373%
2026-09-01	5.6000	5.7700	5.4500	5.5000	+5.769%	12	1,108	-51.636%
2026-08-31	5.5500	5.7000	5.2000	5.2000	-21.212%	21	1,110	-48.846%
2026-08-25	6.3700	6.6000	6.3700	6.6000	-5.036%	6	1,106	-59.697%
2026-08-24	6.9500	6.9500	6.9500	6.9500	+9.449%	1	1,106	-61.727%
2026-08-20	6.4500	6.4500	6.3500	6.3500	+27.000%	10	1,106	-58.110%
2026-08-17	5.2000	5.2000	5.0000	5.0000	-22.601%	7	1,104	-46.800%
2026-08-13	6.4600	6.4600	6.4600	6.4600	-10.278%	1	1,104	-58.824%
2026-08-12	6.9800	7.2000	6.9100	7.2000	-12.195%	6	1,104	-63.056%
2026-08-11	8.3000	8.3400	8.2000	8.2000	-8.788%	10	1,121	-67.561%
2026-08-10	9.2500	9.2500	8.9900	8.9900	-6.839%	3	1,120	-70.412%
2026-08-07	9.6000	9.6500	9.6000	9.6500	-9.134%	20	1,121	-72.435%
2026-08-06	11.2500	11.2500	10.6200	10.6200	-3.455%	6	1,111	-74.953%
2026-08-05	11.2600	11.4000	10.9900	11.0000	-1.961%	73	1,113	-75.818%
2026-08-04	11.3000	11.4700	11.1100	11.2200	-8.033%	1,694	1,076	-76.292%
2026-07-31	12.2000	12.2000	12.2000	12.2000	-4.688%	1	328	-78.197%
2026-07-30	14.3900	14.3900	12.8000	12.8000	-21.665%	21	328	-79.219%
2026-07-29	14.9000	16.3400	14.9000	16.3400	+10.034%	3	318	-83.721%
2026-07-28	15.5000	15.5000	14.8500	14.8500	+8.871%	3	317	-82.088%
2026-07-27	14.1500	14.3000	13.6400	13.6400	+11.803%	5	317	-80.499%
2026-07-23	11.9500	12.3200	11.9500	12.2000	+3.390%	307	316	-78.197%
2026-07-21	11.9500	11.9500	11.8000	11.8000	-7.451%	4	274	-77.458%
2026-07-20	12.9000	13.1000	12.6000	12.7500	-4.780%	8	277	-79.137%
2026-07-17	14.5000	14.5000	13.3900	13.3900	+5.020%	6	275	-80.134%
2026-07-16	12.7500	12.7500	12.7500	12.7500	+17.295%	1	272	-79.137%
2026-07-15	12.0000	12.0000	10.8700	10.8700	-2.511%	2	271	-75.529%
2026-07-13	11.1500	11.1500	11.1500	11.1500	+6.393%	1	271	-76.143%
2026-07-09	10.4000	10.5500	10.3000	10.4800	-4.029%	290	270	-74.618%
2026-07-07	10.9200	10.9200	10.9200	10.9200	+8.333%	1	125	-75.641%
2026-07-02	8.5000	10.0800	8.5000	10.0800	+18.588%	3	129	-73.611%
2026-07-01	8.5000	8.5000	8.5000	8.5000	+14.094%	6	129	-68.706%
2026-06-30	7.4000	7.4500	7.4000	7.4500	-11.310%	20	129	-64.295%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+1.818%	20	129	-68.333%
2026-06-23	8.6400	8.6400	8.2500	8.2500	+13.480%	4	114	-67.758%
2026-06-22	7.2700	7.2700	7.2700	7.2700	-11.016%	1	113	-63.411%
2026-06-16	8.0700	8.1800	8.0700	8.1700	+6.519%	4	113	-67.442%
2026-06-15	7.6700	7.6700	7.6700	7.6700	-22.525%	1	122	-65.319%
2026-06-09	9.9000	9.9000	9.9000	9.9000	+13.532%	1	122	-73.131%
2026-06-08	8.7200	8.7200	8.7200	8.7200	-6.337%	18	121	-69.495%
2026-06-05	8.8300	9.3100	8.5800	9.3100	+23.475%	21	130	-71.429%
2026-06-04	7.5400	7.5400	7.5400	7.5400	+1.754%	1	109	-64.721%
2026-06-01	7.6500	7.6500	7.4100	7.4100	+1.091%	2	108	-64.103%
2026-05-28	7.1600	7.3300	7.1600	7.3300	+2.517%	3	106	-63.711%
2026-05-26	7.1700	7.1700	7.1500	7.1500	-10.063%	5	105	-62.797%
2026-05-21	7.9800	8.0800	7.9400	7.9500	-6.471%	6	108	-66.541%
2026-05-20	8.6100	8.7500	8.5000	8.5000	-5.973%	5	109	-68.706%
2026-05-12	9.0400	9.0400	9.0400	9.0400	+15.306%	1	104	-70.575%
2026-05-11	7.8400	7.8400	7.8400	7.8400	-7.219%	1	104	-66.071%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-1.285%	1	102	-68.521%
2026-05-05	8.8800	8.8800	8.5600	8.5600	-5.414%	43	101	-68.925%
2026-05-04	9.0500	9.0500	9.0500	9.0500	-1.093%	37	98	-70.608%
2026-05-01	9.6800	9.7300	9.0600	9.1500	-6.154%	36	50	-70.929%
2026-04-30	9.7500	9.7500	9.7500	9.7500	-8.622%	1	50	-72.718%
2026-04-29	10.6500	10.7200	10.6500	10.6700	-5.659%	35	52	-75.070%
2026-04-28	11.3900	11.3900	11.3100	11.3100	+7.510%	2	55	-76.481%
2026-04-27	10.3800	10.5200	10.2500	10.5200	+1.154%	6	55	-74.715%
2026-04-24	10.4000	10.4000	10.4000	10.4000	-6.893%	1	52	-74.423%
2026-04-22	11.1700	11.1700	11.1700	11.1700	-2.870%	1	52	-76.186%
2026-04-21	11.4000	11.7000	11.4000	11.5000	-0.862%	9	51	-76.870%
2026-04-20	11.8200	11.9500	11.5500	11.6000	-2.439%	13	51	-77.069%
2026-04-17	12.1000	12.1000	11.8900	11.8900	-8.538%	3	52	-77.628%
2026-04-16	13.0000	13.0000	13.0000	13.0000	-1.664%	1	49	-79.538%
2026-04-14	13.5000	13.5000	13.2200	13.2200	-9.328%	7	49	-79.879%
2026-04-13	14.5700	14.5800	14.5700	14.5800	-8.875%	6	50	-81.756%
2026-04-09	16.0000	16.0000	16.0000	16.0000	-1.538%	2	49	-83.375%
2026-04-08	16.3200	16.3200	16.1300	16.2500	-19.194%	12	49	-83.631%
2026-04-07	19.8300	20.1100	19.8300	20.1100	+1.771%	37	52	-86.773%
2026-04-06	19.7600	19.7600	19.7600	19.7600	-17.667%	30	69	-86.538%
2026-03-30	23.8300	24.0000	23.8300	24.0000	+26.316%	2	51	-88.917%
2026-03-25	18.6000	19.0000	18.6000	19.0000	+0.529%	2	53	-86.000%
2026-03-23	19.4600	19.4600	18.8600	18.9000	-6.713%	6	53	-85.926%
2026-03-20	20.2600	20.2600	20.2600	20.2600	-0.686%	1	51	-86.871%
2026-03-19	20.4200	20.4200	20.4000	20.4000	+5.209%	2	50	-86.961%
2026-03-18	19.5100	19.5400	19.3900	19.3900	-10.439%	3	50	-86.282%
2026-03-12	21.8000	21.8000	21.5500	21.6500	-1.725%	3	48	-87.714%
2026-03-06	22.0300	22.0300	22.0300	22.0300	+5.005%	1	50	-87.926%
2026-03-05	21.0400	21.0400	20.9800	20.9800	+8.761%	9	49	-87.321%
2026-03-04	19.0300	19.2900	19.0300	19.2900	-7.924%	4	56	-86.210%
2026-03-03	21.3200	21.3200	20.1500	20.9500	+10.147%	13	52	-87.303%
2026-02-06	19.9600	19.9600	18.7000	19.0200	-11.576%	5	46	-86.015%
2026-02-05	21.5100	21.5100	21.5100	21.5100	+23.692%	1	47	-87.634%
2026-01-30	17.3900	17.3900	17.3900	17.3900	-3.816%	4	46	-84.704%
2026-01-15	18.1800	18.1800	18.0400	18.0800	-9.600%	43	49	-85.288%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+0.857%	10	42	-86.700%
2026-01-12	20.0000	20.0300	19.8300	19.8300	+1.173%	41	34	-86.586%
2026-01-09	19.8000	19.8000	19.6000	19.6000	+0.513%	20	21	-86.429%
2026-01-06	20.4500	20.4500	19.5000	19.5000	-12.360%	2	1	-86.359%
2025-12-09	22.3500	22.3500	22.2500	22.2500	0.000%	2	1	-88.045%