Dark

SOXL20270115P60
SOXL Jan 15 2027 60.00 Put (SOXL270115P00060000)
option OPRA

EOD

Oct 1, 2026

3.39-6.354%(-0.23)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5800	3.6000	3.2900	3.3900	-6.354%	103	4,233	0.000%
2026-09-30	3.5200	3.7000	3.5200	3.6200	+4.928%	34	4,213	-6.354%
2026-09-29	3.5500	3.6500	3.4500	3.4500	-11.538%	33	4,210	-1.739%
2026-09-28	3.7100	4.1400	3.7100	3.9000	+5.405%	75	4,210	-13.077%
2026-09-25	3.8500	4.1000	3.5500	3.7000	-5.852%	692	4,196	-8.378%
2026-09-24	4.2200	4.2500	3.8500	3.9300	-1.750%	38	3,667	-13.740%
2026-09-23	3.7000	4.0000	3.6500	4.0000	+10.193%	189	3,702	-15.250%
2026-09-22	3.8800	3.9000	3.6000	3.6300	-4.974%	131	3,628	-6.612%
2026-09-21	4.3500	4.4400	3.8200	3.8200	-20.417%	160	3,639	-11.257%
2026-09-18	5.1000	5.2500	4.8000	4.8000	-12.727%	138	3,608	-29.375%
2026-09-17	5.4300	5.7200	5.4100	5.5000	-15.902%	155	3,574	-38.364%
2026-09-16	6.2500	6.8200	6.1000	6.5400	-3.111%	66	3,586	-48.165%
2026-09-15	6.7000	6.9000	6.4200	6.7500	-3.571%	70	3,576	-49.778%
2026-09-14	7.0000	7.6000	6.5000	7.0000	+30.597%	199	3,599	-51.571%
2026-09-11	5.4500	5.5500	5.2500	5.3600	-11.405%	40	3,522	-36.754%
2026-09-10	5.9900	6.2400	5.7500	6.0500	+10.000%	43	3,507	-43.967%
2026-09-09	5.5000	5.8000	5.4500	5.5000	-5.983%	41	3,496	-38.364%
2026-09-08	5.1500	5.8700	5.1500	5.8500	-3.306%	41	3,490	-42.051%
2026-09-04	6.0000	6.3500	5.7000	6.0500	-12.064%	154	3,500	-43.967%
2026-09-03	7.1000	7.7000	6.7000	6.8800	-0.290%	48	3,500	-50.727%
2026-09-02	7.3000	7.6000	6.5500	6.9000	-5.479%	112	3,484	-50.870%
2026-09-01	7.2800	7.6500	6.8700	7.3000	+6.569%	24	3,500	-53.562%
2026-08-31	7.4000	7.4000	6.8000	6.8500	-11.039%	42	3,499	-50.511%
2026-08-28	7.0500	8.0000	6.7000	7.7000	+10.000%	39	3,497	-55.974%
2026-08-27	6.9000	7.4000	6.9000	7.0000	-9.444%	233	3,493	-51.571%
2026-08-26	7.9500	7.9500	7.7300	7.7300	+1.711%	11	3,395	-56.145%
2026-08-25	7.9500	8.1000	7.6000	7.6000	-13.242%	19	3,423	-55.395%
2026-08-24	8.2700	9.3900	8.2700	8.7600	+8.550%	72	3,413	-61.301%
2026-08-21	7.8000	8.2500	7.8000	8.0700	-0.982%	17	3,392	-57.993%
2026-08-20	8.3000	8.5000	8.1000	8.1500	-1.807%	13	3,390	-58.405%
2026-08-19	8.3200	8.5000	8.1800	8.3000	+5.732%	41	3,390	-59.157%
2026-08-18	7.0000	8.3800	7.0000	7.8500	+23.041%	140	3,434	-56.815%
2026-08-17	6.7500	6.7500	6.1000	6.3800	-12.000%	143	3,403	-46.865%
2026-08-14	7.9000	7.9000	7.2500	7.2500	-8.228%	148	3,411	-53.241%
2026-08-13	8.6500	8.6500	7.6000	7.9000	-8.140%	228	3,404	-57.089%
2026-08-12	9.0000	9.0000	8.6000	8.6000	-13.131%	29	3,426	-60.581%
2026-08-11	10.2800	10.4500	9.8400	9.9000	-7.129%	51	3,436	-65.758%
2026-08-10	11.1500	11.1500	10.4000	10.6600	-6.900%	23	3,435	-68.199%
2026-08-07	11.9500	12.4000	11.4500	11.4500	-11.240%	34	3,435	-70.393%
2026-08-06	13.3000	13.3000	12.7300	12.9000	-2.124%	42	3,434	-73.721%
2026-08-05	13.5000	13.5300	13.0000	13.1800	-2.731%	103	3,426	-74.279%
2026-08-04	13.4300	13.8200	13.2700	13.5500	-7.064%	487	3,377	-74.982%
2026-08-03	16.4100	16.4100	14.5800	14.5800	-4.892%	28	3,196	-76.749%
2026-07-31	14.0000	15.6400	13.8000	15.3300	+0.657%	1,029	3,174	-77.886%
2026-07-30	18.0000	18.0600	14.9500	15.2300	-22.808%	726	2,675	-77.741%
2026-07-29	17.7500	20.3900	17.7500	19.7300	+11.155%	1,112	2,300	-82.818%
2026-07-28	17.0000	18.8500	17.0000	17.7500	+8.563%	220	1,818	-80.901%
2026-07-27	16.1800	17.5000	16.1800	16.3500	+7.850%	424	1,727	-79.266%
2026-07-24	15.0000	15.3000	14.9500	15.1600	+6.535%	14	1,560	-77.639%
2026-07-23	13.6000	14.3800	13.6000	14.2300	+3.116%	55	1,603	-76.177%
2026-07-22	14.1500	14.1500	13.7700	13.8000	-1.429%	13	1,551	-75.435%
2026-07-21	14.2000	14.3500	14.0000	14.0000	-9.968%	140	1,562	-75.786%
2026-07-20	15.0000	15.6000	15.0000	15.5500	-4.601%	93	1,487	-78.199%
2026-07-17	16.7700	17.4500	15.7500	16.3000	+6.745%	437	1,495	-79.202%
2026-07-16	15.0000	15.6500	14.5000	15.2700	+10.652%	61	1,337	-77.800%
2026-07-15	13.1000	14.1100	13.1000	13.8000	+5.747%	25	1,360	-75.435%
2026-07-14	12.4000	13.3500	12.4000	13.0500	-6.452%	84	1,361	-74.023%
2026-07-13	13.1000	14.0000	13.1000	13.9500	+11.600%	17	1,359	-75.699%
2026-07-10	12.8500	12.9100	12.0800	12.5000	-1.497%	59	1,349	-72.880%
2026-07-09	12.0000	12.6900	11.6000	12.6900	-4.371%	157	1,316	-73.286%
2026-07-08	13.6400	13.6400	13.2700	13.2700	-2.426%	41	1,317	-74.454%
2026-07-07	13.2600	14.3000	12.6500	13.6000	+16.738%	74	1,282	-75.074%
2026-07-06	11.2000	11.6500	11.1800	11.6500	-6.800%	14	1,261	-70.901%
2026-07-02	10.1500	13.0500	10.1500	12.5000	+25.000%	149	1,221	-72.880%
2026-07-01	10.0000	10.0000	9.8000	10.0000	+11.111%	22	1,221	-66.100%
2026-06-30	10.5500	10.5500	9.0000	9.0000	-10.000%	83	1,285	-62.333%
2026-06-29	10.5000	10.5000	10.0000	10.0000	-7.407%	25	1,308	-66.100%
2026-06-26	10.9800	11.5800	10.4500	10.8000	+6.404%	43	1,321	-68.611%
2026-06-25	10.1200	10.1500	9.8500	10.1500	-6.624%	8	1,308	-66.601%
2026-06-24	10.7200	11.2000	10.6000	10.8700	+3.524%	19	1,308	-68.813%
2026-06-23	11.0500	11.5500	9.9200	10.5000	+17.978%	14	1,298	-67.714%
2026-06-22	8.8000	9.0000	8.7600	8.9000	-4.915%	5	1,291	-61.910%
2026-06-18	8.9900	9.3900	8.9900	9.3600	-3.505%	5	1,296	-63.782%
2026-06-17	9.7000	9.7000	9.7000	9.7000	-4.433%	2	1,296	-65.052%
2026-06-16	9.5000	10.1500	9.4500	10.1500	+6.618%	62	1,296	-66.601%
2026-06-15	9.4900	9.6200	9.3800	9.5200	-12.661%	85	1,262	-64.391%
2026-06-12	11.1500	11.1500	10.9000	10.9000	-8.017%	5	1,262	-68.899%
2026-06-11	11.6000	12.0000	11.6000	11.8500	-4.358%	26	1,262	-71.392%
2026-06-10	12.2000	12.3900	12.2000	12.3900	+1.557%	21	1,236	-72.639%
2026-06-09	10.8100	13.2000	10.8100	12.2000	+22.122%	69	1,215	-72.213%
2026-06-08	9.9900	9.9900	9.9900	9.9900	-6.636%	1	1,184	-66.066%
2026-06-05	9.9000	11.4000	9.3500	10.7000	+16.685%	210	1,184	-68.318%
2026-06-04	9.0500	9.9000	9.0500	9.1700	+6.628%	4	1,093	-63.032%
2026-06-03	8.5000	8.7500	8.3000	8.6000	-0.463%	65	1,091	-60.581%
2026-06-02	8.7300	8.9000	8.5500	8.6400	-7.097%	182	1,117	-60.764%
2026-06-01	9.2000	9.3000	9.2000	9.3000	+1.639%	40	1,044	-63.548%
2026-05-29	8.8000	9.1500	8.7500	9.1500	+5.780%	32	1,047	-62.951%
2026-05-28	8.7000	8.8000	8.6500	8.6500	-1.143%	4	1,049	-60.809%
2026-05-27	8.8000	9.3600	8.5500	8.7500	+1.156%	276	1,121	-61.257%
2026-05-26	8.6700	9.0000	8.4500	8.6500	-6.080%	106	1,092	-60.809%
2026-05-22	9.8200	9.8200	9.0000	9.2100	-6.307%	93	1,084	-63.192%
2026-05-21	10.2000	10.2500	9.7300	9.8300	-3.627%	68	1,089	-65.514%
2026-05-20	11.1500	11.1500	10.0000	10.2000	-10.526%	28	1,089	-66.765%
2026-05-19	11.8800	12.2000	11.2500	11.4000	+15.152%	31	1,101	-70.263%
2026-05-18	10.7000	11.7600	9.9000	9.9000	-5.714%	36	1,101	-65.758%
2026-05-15	11.5800	11.5800	10.5000	10.5000	+1.646%	20	1,101	-67.714%
2026-05-14	10.5000	10.5000	9.9600	10.3300	+1.974%	23	1,115	-67.183%
2026-05-13	10.0400	10.3000	10.0000	10.1300	-6.636%	44	1,124	-66.535%
2026-05-12	10.0000	11.2500	10.0000	10.8500	+14.211%	250	1,124	-68.756%
2026-05-11	9.6000	9.6300	9.3600	9.5000	-5.000%	95	1,124	-64.316%
2026-05-08	9.8000	10.0000	9.4500	10.0000	-3.382%	276	1,136	-66.100%
2026-05-07	9.8000	10.5000	9.7000	10.3500	+6.701%	151	897	-67.246%
2026-05-06	9.9500	10.5000	9.4500	9.7000	-11.253%	192	808	-65.052%
2026-05-05	10.7000	11.0100	10.4000	10.9300	-0.636%	189	832	-68.984%
2026-05-04	10.7500	11.0000	10.7500	11.0000	-2.222%	4	809	-69.182%
2026-05-01	12.4500	12.4500	11.1700	11.2500	-3.846%	141	694	-69.867%
2026-04-30	12.4700	12.4700	11.6800	11.7000	-7.143%	153	694	-71.026%
2026-04-29	12.8200	13.0700	12.6000	12.6000	-9.483%	160	731	-73.095%
2026-04-28	13.4600	14.0000	13.4000	13.9200	+11.271%	27	716	-75.647%
2026-04-27	12.1500	12.9000	12.1500	12.5100	+2.457%	41	689	-72.902%
2026-04-24	11.8000	12.4200	11.8000	12.2100	-9.556%	206	661	-72.236%
2026-04-23	13.1000	13.5000	12.5000	13.5000	+2.273%	221	619	-74.889%
2026-04-22	13.4900	13.5000	13.2000	13.2000	-5.782%	48	583	-74.318%
2026-04-21	13.8000	14.0600	13.8000	14.0100	-0.285%	41	562	-75.803%
2026-04-20	14.1500	14.5400	14.0500	14.0500	-2.768%	56	562	-75.872%
2026-04-17	14.9000	15.0700	14.4500	14.4500	-7.372%	563	562	-76.540%
2026-04-16	15.8300	15.8300	15.5000	15.6000	-4.118%	17	429	-78.269%
2026-04-15	15.9500	16.5000	15.9500	16.2700	+1.688%	21	424	-79.164%
2026-04-14	16.4500	16.6000	16.0000	16.0000	-4.134%	80	440	-78.813%
2026-04-13	17.6500	17.6500	16.6900	16.6900	-4.629%	67	424	-79.688%
2026-04-10	17.7600	17.7600	17.1400	17.5000	-4.372%	61	402	-80.629%
2026-04-09	19.2500	19.4200	18.3000	18.3000	-7.012%	39	372	-81.475%
2026-04-08	19.4300	19.9100	19.2900	19.6800	-14.435%	149	366	-82.774%
2026-04-07	23.5000	23.5000	23.0000	23.0000	-6.122%	2	429	-85.261%
2026-04-02	26.4000	26.4000	24.2200	24.5000	+0.616%	22	419	-86.163%
2026-04-01	24.1500	24.3500	23.8000	24.3500	-6.346%	10	419	-86.078%
2026-03-31	26.8000	26.8000	26.0000	26.0000	-11.864%	3	422	-86.962%
2026-03-30	27.0000	29.5000	27.0000	29.5000	+10.157%	77	423	-88.508%
2026-03-27	26.6800	26.8500	26.6800	26.7800	+6.270%	19	379	-87.341%
2026-03-26	24.1200	25.2000	24.1200	25.2000	+11.013%	18	381	-86.548%
2026-03-25	22.6000	22.7000	22.6000	22.7000	-4.219%	3	386	-85.066%
2026-03-23	22.8000	23.7000	22.8000	23.7000	+0.211%	13	386	-85.696%
2026-03-16	24.0700	24.0700	23.6500	23.6500	-6.890%	24	418	-85.666%
2026-03-13	24.7500	25.7000	24.7500	25.4000	+0.874%	8	421	-86.654%
2026-03-12	25.9500	25.9500	25.1800	25.1800	+5.798%	2	420	-86.537%
2026-03-11	23.6100	23.8000	23.6100	23.8000	-0.418%	17	418	-85.756%
2026-03-10	24.2000	24.2500	23.3500	23.9000	-9.811%	71	417	-85.816%
2026-03-09	28.2500	28.2500	26.5000	26.5000	-2.752%	13	445	-87.208%
2026-03-06	26.1500	27.3500	26.0100	27.2500	+18.736%	25	443	-87.560%
2026-03-05	22.9500	22.9500	22.9500	22.9500	-3.083%	1	425	-85.229%
2026-03-04	23.8800	23.9800	23.5800	23.6800	-6.218%	8	425	-85.684%
2026-03-03	25.2500	26.0000	24.3900	25.2500	+11.676%	144	426	-86.574%
2026-03-02	23.6000	23.6000	22.4000	22.6100	+1.390%	33	468	-85.007%
2026-02-27	22.8000	22.8000	22.2000	22.3000	+1.826%	28	459	-84.798%
2026-02-26	20.3700	22.6500	20.3700	21.9000	+9.500%	55	451	-84.521%
2026-02-25	20.3000	20.4300	20.0000	20.0000	-3.382%	25	482	-83.050%
2026-02-24	21.2600	21.2600	20.5800	20.7000	-4.740%	15	482	-83.623%
2026-02-23	21.9500	21.9500	21.7300	21.7300	+2.500%	5	475	-84.399%
2026-02-20	21.6000	21.8900	21.1500	21.2000	-5.103%	15	474	-84.009%
2026-02-19	22.3400	22.3400	22.3400	22.3400	+4.539%	2	465	-84.825%
2026-02-18	21.9300	21.9300	21.2500	21.3700	-7.087%	14	465	-84.137%
2026-02-17	23.0000	23.0400	23.0000	23.0000	+3.604%	36	465	-85.261%
2026-02-13	22.2000	22.2200	22.2000	22.2000	-1.333%	14	438	-84.730%
2026-02-12	20.6000	22.5000	20.5500	22.5000	+7.143%	33	438	-84.933%
2026-02-11	21.0200	21.5000	20.5000	21.0000	-6.667%	13	429	-83.857%
2026-02-10	21.6500	22.5000	21.6500	22.5000	+2.273%	7	427	-84.933%
2026-02-09	22.1800	22.1800	21.7900	22.0000	-2.222%	5	427	-84.591%
2026-02-06	22.7000	23.0000	22.5000	22.5000	-11.313%	6	426	-84.933%
2026-02-05	25.3700	25.3700	25.3700	25.3700	-2.983%	1	427	-86.638%
2026-02-04	26.1000	26.1500	26.1000	26.1500	+14.945%	5	426	-87.036%
2026-02-03	20.9500	22.7500	20.9500	22.7500	+6.557%	19	430	-85.099%
2026-02-02	21.3500	21.3500	20.8400	21.3500	-2.064%	82	415	-84.122%
2026-01-30	21.4000	21.8000	21.2500	21.8000	+8.728%	69	431	-84.450%
2026-01-29	19.8900	21.3500	19.8900	20.0500	+1.263%	43	427	-83.092%
2026-01-28	20.0000	20.5700	19.6800	19.8000	-3.883%	110	408	-82.879%
2026-01-27	20.8000	20.8000	20.3000	20.6000	-2.600%	420	318	-83.544%
2026-01-26	21.6700	21.9500	21.1500	21.1500	-3.645%	20	149	-83.972%
2026-01-23	21.2500	21.9500	21.2500	21.9500	+4.524%	21	144	-84.556%
2026-01-22	20.2000	21.4500	20.2000	21.0000	0.000%	40	143	-83.857%
2026-01-21	21.1600	21.8000	20.6900	21.0000	-3.670%	14	118	-83.857%
2026-01-20	22.5000	22.5900	21.8000	21.8000	0.000%	8	113	-84.450%
2026-01-16	21.9700	21.9700	21.8000	21.8000	-1.491%	10	109	-84.450%
2026-01-15	21.3400	22.5200	21.3400	22.1300	-4.323%	25	109	-84.681%
2026-01-13	23.1300	23.1300	23.1300	23.1300	-6.166%	1	107	-85.344%
2026-01-08	24.6500	24.6500	24.6500	24.6500	+3.528%	1	106	-86.247%
2026-01-06	23.8100	23.8100	23.8100	23.8100	-12.975%	1	106	-85.762%
2026-01-05	25.2100	27.3600	25.2000	27.3600	+3.245%	72	72	-87.610%
2026-01-02	26.5000	26.5000	26.5000	26.5000	-3.811%	10	72	-87.208%
2025-12-24	27.4000	27.5500	27.4000	27.5500	+8.039%	2	82	-87.695%
2025-12-10	25.5000	25.5000	25.5000	25.5000	-6.628%	1	82	-86.706%
2025-12-04	27.3100	27.3100	27.3100	27.3100	+1.148%	1	83	-87.587%
2025-12-03	26.5100	27.0000	26.5100	27.0000	-2.527%	3	82	-87.444%
2025-12-02	27.7000	27.7000	27.7000	27.7000	-6.102%	18	80	-87.762%
2025-11-28	29.5000	29.5000	29.5000	29.5000	-8.499%	1	62	-88.508%
2025-11-24	32.2400	32.2400	32.2400	32.2400	+3.333%	1	63	-89.485%
2025-11-20	31.2000	31.2000	31.2000	31.2000	+11.032%	1	62	-89.135%
2025-11-10	28.1000	28.1000	28.1000	28.1000	-10.224%	1	63	-87.936%
2025-11-07	31.3000	31.3000	31.3000	31.3000	+15.926%	6	62	-89.169%
2025-11-06	27.0000	27.0000	27.0000	27.0000	0.000%	1	68	-87.444%
2025-11-05	27.0000	27.0000	26.5000	27.0000	+4.854%	30	67	-87.444%
2025-11-03	25.7500	25.7500	25.7500	25.7500	-0.962%	6	51	-86.835%
2025-10-30	26.0000	26.0000	26.0000	26.0000	+4.208%	10	51	-86.962%
2025-10-28	24.9500	24.9500	24.9500	24.9500	-4.112%	1	61	-86.413%
2025-10-27	26.0700	26.0700	26.0200	26.0200	-5.382%	40	20	-86.972%
2025-10-24	27.5000	27.5000	27.5000	27.5000	-9.241%	10	20	-87.673%
2025-10-10	30.3000	30.3000	30.3000	30.3000	+9.584%	10	10	-88.812%
2025-10-08	28.2000	28.2000	27.6500	27.6500	0.000%	2	0	-87.740%