Dark

SOXL20270115P58
SOXL Jan 15 2027 58.00 Put (SOXL270115P00058000)
option OPRA

EOD

Oct 1, 2026

3.02-9.851%(-0.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3300	3.3300	3.0200	3.0200	-9.851%	6	653	0.000%
2026-09-30	3.3800	3.3800	3.2100	3.3500	+2.446%	7	655	-9.851%
2026-09-28	3.2700	3.2700	3.2700	3.2700	-1.802%	1	654	-7.645%
2026-09-25	3.1400	3.3300	3.1400	3.3300	-5.666%	3	655	-9.309%
2026-09-22	3.5300	3.5300	3.5300	3.5300	-4.336%	1	656	-14.448%
2026-09-21	3.6900	3.6900	3.6900	3.6900	-21.489%	5	656	-18.157%
2026-09-18	4.6800	4.7000	4.6800	4.7000	-6.000%	2	656	-35.745%
2026-09-17	5.0000	5.0000	5.0000	5.0000	-16.667%	1	655	-39.600%
2026-09-16	6.0000	6.0000	6.0000	6.0000	-5.956%	1	655	-49.667%
2026-09-15	6.3800	6.3800	6.3800	6.3800	-0.313%	1	654	-52.665%
2026-09-14	6.7000	6.7000	5.8000	6.4000	+30.612%	7	655	-52.813%
2026-09-11	4.8000	5.1000	4.8000	4.9000	-9.259%	7	651	-38.367%
2026-09-08	5.3500	5.4000	5.3500	5.4000	+17.391%	2	650	-44.074%
2026-09-04	4.6000	4.6000	4.6000	4.6000	-31.548%	6	649	-34.348%
2026-08-31	6.6600	6.7200	6.6600	6.7200	-4.681%	2	678	-55.060%
2026-08-28	7.0500	7.2500	7.0500	7.0500	-2.219%	748	676	-57.163%
2026-08-26	7.2100	7.2100	7.2100	7.2100	-15.771%	5	409	-58.114%
2026-08-24	8.5800	8.5800	8.5600	8.5600	+15.676%	2	411	-64.720%
2026-08-18	6.8500	7.6500	6.8500	7.4000	+1.370%	413	469	-59.189%
2026-08-14	6.9800	7.3000	6.9800	7.3000	-2.667%	2	258	-58.630%
2026-08-13	7.6000	7.6500	7.4500	7.5000	-7.975%	102	260	-59.733%
2026-08-12	8.2500	8.2500	8.1500	8.1500	-14.211%	2	310	-62.945%
2026-08-11	9.6000	9.6500	9.5000	9.5000	-14.414%	5	311	-68.211%
2026-08-07	11.7000	11.7000	11.1000	11.1000	-11.554%	11	308	-72.793%
2026-08-06	12.7500	12.7500	12.5500	12.5500	-0.791%	6	308	-75.936%
2026-08-04	12.7000	12.8500	12.6500	12.6500	-31.436%	50	311	-76.126%
2026-07-29	18.7500	18.8500	17.2500	18.4500	+21.943%	252	296	-83.631%
2026-07-27	15.0000	15.1500	15.0000	15.1300	+13.759%	42	201	-80.040%
2026-07-21	13.3000	13.3000	13.3000	13.3000	-8.904%	2	196	-77.293%
2026-07-20	14.5000	14.9500	14.4000	14.6000	-2.013%	150	195	-79.315%
2026-07-17	14.8000	14.9000	14.8000	14.9000	+3.472%	2	122	-79.732%
2026-07-16	14.0000	14.4000	14.0000	14.4000	+15.200%	4	120	-79.028%
2026-07-14	12.4000	12.5000	12.4000	12.5000	-1.575%	2	116	-75.840%
2026-07-13	12.6000	12.7000	12.6000	12.7000	+7.445%	2	114	-76.220%
2026-07-09	11.7500	11.8800	11.7500	11.8200	-5.440%	5	114	-74.450%
2026-07-08	12.5500	13.3200	12.5000	12.5000	+19.048%	4	117	-75.840%
2026-07-06	10.5000	10.5000	10.5000	10.5000	-1.685%	1	113	-71.238%
2026-07-02	10.6800	10.6800	10.6800	10.6800	+24.186%	1	112	-71.723%
2026-06-30	8.7400	8.7400	8.6000	8.6000	-0.578%	3	112	-64.884%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-15.196%	1	115	-65.087%
2026-06-24	10.2000	10.2000	10.2000	10.2000	+4.508%	1	116	-70.392%
2026-06-23	9.7600	9.7600	9.7600	9.7600	+19.024%	1	115	-69.057%
2026-06-22	8.2000	8.2000	8.2000	8.2000	-6.286%	1	114	-63.171%
2026-06-18	8.5500	8.7500	8.5000	8.7500	-3.846%	6	117	-65.486%
2026-06-16	9.1500	9.1500	8.9500	9.1000	-22.881%	4	117	-66.813%
2026-06-09	11.8000	11.8000	11.8000	11.8000	+18.712%	1	113	-74.407%
2026-06-08	9.4000	9.9500	9.4000	9.9400	+8.753%	9	112	-69.618%
2026-06-05	9.1400	9.1400	9.1400	9.1400	+14.250%	1	113	-66.958%
2026-06-03	8.0000	8.0000	8.0000	8.0000	-4.762%	10	114	-62.250%
2026-06-02	8.4000	8.4000	8.4000	8.4000	-11.111%	1	114	-64.048%
2026-05-21	9.4500	9.4500	9.4500	9.4500	-10.000%	22	115	-68.042%
2026-05-15	10.5100	10.5100	10.5000	10.5000	+4.582%	3	108	-71.238%
2026-05-05	10.1500	10.1500	10.0400	10.0400	-6.518%	4	107	-69.920%
2026-05-01	10.8000	10.8000	10.6800	10.7400	-3.677%	10	105	-71.881%
2026-04-30	11.6200	11.6200	10.6200	11.1500	-7.083%	11	105	-72.915%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-7.121%	1	105	-74.833%
2026-04-28	12.9000	12.9200	12.9000	12.9200	+8.208%	3	105	-76.625%
2026-04-27	11.9400	11.9400	11.9400	11.9400	+6.607%	1	105	-74.707%
2026-04-24	11.2000	11.2000	11.2000	11.2000	-6.744%	44	104	-73.036%
2026-04-23	12.0100	12.0100	12.0100	12.0100	-10.037%	1	104	-74.854%
2026-04-20	13.4700	13.4800	13.3500	13.3500	-3.401%	3	105	-77.378%
2026-04-17	13.8800	13.8800	13.7000	13.8200	-9.791%	6	105	-78.148%
2026-04-15	15.3200	15.3200	15.3200	15.3200	-4.667%	1	108	-80.287%
2026-04-13	16.0700	16.0700	16.0700	16.0700	-0.986%	1	107	-81.207%
2026-04-10	16.5000	16.5000	16.2300	16.2300	-9.833%	31	106	-81.392%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-1.370%	3	77	-83.222%
2026-04-08	18.4900	18.4900	18.2500	18.2500	-17.793%	34	80	-83.452%
2026-04-06	22.4500	22.5100	22.2000	22.2000	-3.014%	29	53	-86.396%
2026-04-01	22.8900	22.8900	22.8900	22.8900	-7.702%	3	34	-86.806%
2026-03-27	24.9000	24.9000	24.8000	24.8000	+15.295%	2	31	-87.823%
2026-03-25	21.5100	21.5100	21.5100	21.5100	-5.658%	1	30	-85.960%
2026-03-16	22.8000	22.8000	22.8000	22.8000	-10.553%	3	30	-86.754%
2026-03-09	25.4900	25.4900	25.4900	25.4900	+1.960%	1	31	-88.152%
2026-03-06	25.0000	25.0000	25.0000	25.0000	+8.885%	5	31	-87.920%
2026-03-05	22.9600	22.9600	22.9600	22.9600	+3.191%	1	36	-86.847%
2026-03-04	22.2500	22.2500	22.2500	22.2500	+3.972%	3	36	-86.427%
2026-02-27	20.9500	21.4000	20.8000	21.4000	-4.507%	4	34	-85.888%
2026-02-17	23.2100	23.2200	22.4100	22.4100	+14.337%	10	33	-86.524%
2026-02-11	19.6000	19.6000	19.6000	19.6000	-5.405%	1	40	-84.592%
2026-02-09	21.1500	21.1500	20.7200	20.7200	-4.296%	10	39	-85.425%
2026-02-06	22.3400	22.3400	21.6500	21.6500	-2.257%	11	34	-86.051%
2026-02-04	22.1500	22.1500	22.1500	22.1500	+4.235%	1	24	-86.366%
2026-02-03	22.0000	22.0000	21.2500	21.2500	+6.410%	9	23	-85.788%
2026-02-02	19.9700	19.9700	19.9700	19.9700	-1.139%	5	14	-84.877%
2026-01-23	19.5000	20.2000	19.5000	20.2000	-3.580%	2	9	-85.050%
2026-01-20	20.9500	20.9500	20.9500	20.9500	-16.567%	1	8	-85.585%
2025-12-05	24.0500	25.1100	24.0500	25.1100	-5.424%	2	7	-87.973%
2025-12-02	26.6000	26.6000	26.5500	26.5500	+2.510%	2	6	-88.625%
2025-10-06	25.9000	25.9000	25.9000	25.9000	0.000%	5	5	-88.340%