Dark

SOXL20270115P65
SOXL Jan 15 2027 65.00 Put (SOXL270115P00065000)
option OPRA

EOD

Oct 1, 2026

4.10-8.889%(-0.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3200	4.5500	3.9000	4.1000	-8.889%	31	852	0.000%
2026-09-30	4.2000	4.5000	4.2000	4.5000	+2.273%	6	841	-8.889%
2026-09-29	4.3600	4.6000	4.3300	4.4000	-6.383%	29	845	-6.818%
2026-09-28	4.7500	5.0500	4.7000	4.7000	+1.732%	12	840	-12.766%
2026-09-25	4.4000	5.2500	4.4000	4.6200	-3.950%	8	836	-11.255%
2026-09-24	5.4000	5.4000	4.7800	4.8100	-3.800%	23	838	-14.761%
2026-09-23	4.8500	5.1000	4.7000	5.0000	+13.122%	21	823	-18.000%
2026-09-22	4.7500	4.8500	4.4200	4.4200	-7.143%	33	912	-7.240%
2026-09-21	5.1000	5.3200	4.7600	4.7600	-20.667%	155	908	-13.866%
2026-09-18	6.4500	6.4500	6.0000	6.0000	-9.091%	25	866	-31.667%
2026-09-17	6.9000	7.1500	6.6000	6.6000	-20.000%	16	862	-37.879%
2026-09-16	7.6500	8.3900	7.6500	8.2500	-2.597%	17	851	-50.303%
2026-09-15	8.1000	8.5000	8.1000	8.4700	-1.512%	84	886	-51.594%
2026-09-14	9.0000	9.0000	8.1000	8.6000	+31.098%	21	804	-52.326%
2026-09-11	6.6000	6.6200	6.5200	6.5600	-11.351%	48	794	-37.500%
2026-09-10	7.8100	7.8100	7.2900	7.4000	+9.630%	33	795	-44.595%
2026-09-09	7.0800	7.0800	6.7500	6.7500	-3.983%	21	777	-39.259%
2026-09-08	6.9500	7.0900	6.0000	7.0300	-1.403%	89	758	-41.679%
2026-09-04	7.3500	7.4300	7.1300	7.1300	-13.576%	25	766	-42.496%
2026-09-03	9.3000	9.3000	8.2500	8.2500	-4.181%	85	766	-50.303%
2026-09-02	9.7000	9.7000	8.5300	8.6100	-4.333%	307	766	-52.381%
2026-09-01	8.7500	9.1600	8.6800	9.0000	+9.622%	6	767	-54.444%
2026-08-31	8.3000	8.7500	8.2100	8.2100	-11.243%	6	764	-50.061%
2026-08-28	8.4500	9.2500	8.4500	9.2500	+8.824%	17	764	-55.676%
2026-08-27	8.5000	8.9000	8.4600	8.5000	-7.205%	7	749	-51.765%
2026-08-26	9.1600	9.1600	9.1600	9.1600	-6.051%	1	747	-55.240%
2026-08-25	9.6000	10.0500	9.1500	9.7500	-5.797%	32	746	-57.949%
2026-08-24	11.1500	11.1500	10.3500	10.3500	+5.612%	22	750	-60.386%
2026-08-21	9.6000	9.9500	9.6000	9.8000	+0.823%	6	731	-58.163%
2026-08-20	9.3500	9.7200	9.3500	9.7200	-2.800%	16	728	-57.819%
2026-08-19	9.0500	10.5300	9.0500	10.0000	+4.167%	139	712	-59.000%
2026-08-18	9.3000	10.2000	7.3500	9.6000	+26.150%	18	859	-57.292%
2026-08-17	8.1000	8.2500	7.1200	7.6100	-14.494%	92	846	-46.124%
2026-08-14	9.3000	9.3000	8.9000	8.9000	-7.292%	617	790	-53.933%
2026-08-13	9.9000	9.9000	9.1000	9.6000	-5.882%	207	842	-57.292%
2026-08-12	10.7000	10.7000	10.0000	10.2000	-10.448%	214	846	-59.804%
2026-08-11	12.1000	12.1000	11.3900	11.3900	-8.441%	14	842	-64.004%
2026-08-10	13.0000	13.2000	12.3500	12.4400	-9.724%	13	842	-67.042%
2026-08-07	13.7500	13.9200	13.7500	13.7800	-6.892%	5	844	-70.247%
2026-08-06	15.7000	15.8000	14.8000	14.8000	-3.896%	16	844	-72.297%
2026-08-05	15.8500	15.8500	15.4000	15.4000	-0.517%	45	842	-73.377%
2026-08-04	15.0900	15.7900	15.0900	15.4800	-10.417%	104	822	-73.514%
2026-08-03	17.8500	18.1300	17.2800	17.2800	+0.758%	4	784	-76.273%
2026-07-31	17.1500	17.1500	17.1500	17.1500	-4.457%	10	782	-76.093%
2026-07-30	19.7700	19.7700	17.9500	17.9500	-18.962%	6	772	-77.159%
2026-07-29	20.5500	22.3500	20.5500	22.1500	+6.747%	83	768	-81.490%
2026-07-28	20.4000	21.3600	19.9800	20.7500	+10.785%	44	738	-80.241%
2026-07-27	19.3300	19.6500	18.7300	18.7300	+13.929%	32	721	-78.110%
2026-07-23	16.1000	16.4400	16.1000	16.4400	+4.914%	2	708	-75.061%
2026-07-22	15.6500	15.6700	15.6500	15.6700	-2.550%	2	707	-73.835%
2026-07-21	16.1000	16.1000	16.0500	16.0800	-9.916%	3	839	-74.502%
2026-07-20	17.8000	17.8500	17.8000	17.8500	-1.923%	2	838	-77.031%
2026-07-17	20.5000	20.5000	17.7500	18.2000	+1.280%	1,289	838	-77.473%
2026-07-16	16.9600	17.9700	16.9600	17.9700	+13.019%	187	436	-77.184%
2026-07-15	16.4800	16.8000	15.9000	15.9000	+3.922%	16	347	-74.214%
2026-07-14	15.3000	15.3000	15.3000	15.3000	+4.437%	2	353	-73.203%
2026-07-10	14.9100	14.9100	14.5500	14.6500	+1.384%	28	353	-72.014%
2026-07-09	14.4500	14.4500	14.4500	14.4500	-6.593%	1	349	-71.626%
2026-07-08	15.4700	15.4700	15.4700	15.4700	+1.776%	1	349	-73.497%
2026-07-07	15.0000	15.5100	14.0000	15.2000	+19.216%	7	349	-73.026%
2026-07-06	12.7500	12.7500	12.7500	12.7500	-12.069%	2	346	-67.843%
2026-07-02	12.8500	14.5000	12.8500	14.5000	+24.038%	7	344	-71.724%
2026-07-01	11.0000	11.8000	11.0000	11.6900	+12.947%	9	344	-64.927%
2026-06-30	10.4000	10.4000	10.3500	10.3500	-23.048%	10	341	-60.386%
2026-06-26	12.2500	13.4500	12.0700	13.4500	+11.065%	13	344	-69.517%
2026-06-24	12.1100	12.1100	12.1100	12.1100	-3.120%	1	344	-66.144%
2026-06-23	14.3300	14.3300	11.7400	12.5000	+21.242%	10	344	-67.200%
2026-06-22	10.1400	10.3100	10.0000	10.3100	+0.487%	26	347	-60.233%
2026-06-18	10.2600	10.2600	10.2600	10.2600	-6.727%	1	333	-60.039%
2026-06-17	11.0000	11.0000	11.0000	11.0000	+1.946%	15	333	-62.727%
2026-06-15	10.7500	11.3900	10.7500	10.7900	-13.680%	11	333	-62.002%
2026-06-12	12.8800	12.9000	12.5000	12.5000	-13.194%	6	333	-67.200%
2026-06-10	13.5000	14.4000	13.5000	14.4000	-8.105%	2	333	-71.528%
2026-06-09	12.9700	15.6700	12.8000	15.6700	+32.236%	34	331	-73.835%
2026-06-08	11.5300	12.0000	11.5300	11.8500	+9.519%	20	362	-65.401%
2026-06-05	11.3800	13.6500	10.8200	10.8200	-1.187%	45	367	-62.107%
2026-06-04	10.9500	10.9500	10.9500	10.9500	+12.654%	1	341	-62.557%
2026-06-03	9.7200	9.7200	9.7200	9.7200	-7.429%	2	341	-57.819%
2026-06-01	10.8500	10.8500	10.5000	10.5000	-1.408%	9	340	-60.952%
2026-05-29	10.4600	10.6500	10.1500	10.6500	-2.473%	6	343	-61.502%
2026-05-28	10.4100	10.9200	10.1500	10.9200	+4.000%	4	342	-62.454%
2026-05-27	9.7500	10.6500	9.7500	10.5000	+4.270%	16	342	-60.952%
2026-05-26	9.8000	10.2200	9.8000	10.0700	-7.274%	44	337	-59.285%
2026-05-22	11.3200	11.3200	10.6900	10.8600	-3.295%	18	346	-62.247%
2026-05-21	11.8300	11.8300	11.2300	11.2300	-6.805%	3	356	-63.491%
2026-05-20	12.8200	12.8200	11.9100	12.0500	-8.225%	12	356	-65.975%
2026-05-19	13.6000	13.6000	13.1300	13.1300	+1.000%	5	362	-68.774%
2026-05-18	13.3500	13.3500	13.0000	13.0000	-1.065%	6	362	-68.462%
2026-05-15	13.1400	13.1400	13.1400	13.1400	+15.771%	1	362	-68.798%
2026-05-14	11.5500	11.5500	11.3500	11.3500	-2.071%	11	365	-63.877%
2026-05-13	11.6600	11.6600	11.5900	11.5900	-5.233%	3	354	-64.625%
2026-05-12	12.6500	12.6500	12.2300	12.2300	+9.196%	3	354	-66.476%
2026-05-11	11.1300	11.2000	11.1300	11.2000	+0.901%	8	354	-63.393%
2026-05-08	11.5000	11.8200	11.1000	11.1000	-7.268%	3	365	-63.063%
2026-05-07	11.6800	12.0000	11.6800	11.9700	+5.463%	4	363	-65.748%
2026-05-06	11.6800	11.6800	11.3500	11.3500	-7.347%	16	363	-63.877%
2026-05-05	12.3000	12.4400	12.0900	12.2500	-7.687%	17	373	-66.531%
2026-05-04	12.8500	13.2700	12.3000	13.2700	+0.378%	73	360	-69.103%
2026-05-01	13.9500	13.9500	13.1000	13.2200	-1.929%	13	346	-68.986%
2026-04-30	13.8200	13.8700	13.4500	13.4800	-9.164%	168	346	-69.585%
2026-04-29	14.8000	14.8900	14.8000	14.8400	-4.443%	6	357	-72.372%
2026-04-28	15.3500	16.3000	15.0000	15.5300	+6.007%	22	353	-73.599%
2026-04-27	14.3000	14.6500	14.3000	14.6500	+4.419%	12	350	-72.014%
2026-04-24	14.0000	14.2300	13.9700	14.0300	-8.420%	33	345	-70.777%
2026-04-23	14.9600	15.3200	14.4100	15.3200	-0.195%	54	353	-73.238%
2026-04-22	15.5000	15.8300	15.2500	15.3500	-6.116%	69	337	-73.290%
2026-04-21	15.8000	16.3500	15.8000	16.3500	-0.608%	20	331	-74.924%
2026-04-20	16.6500	16.6500	16.4500	16.4500	-3.462%	3	331	-75.076%
2026-04-17	17.1200	17.1200	16.6800	17.0400	-5.438%	14	329	-75.939%
2026-04-16	18.4500	18.5000	18.0000	18.0200	-3.996%	41	338	-77.248%
2026-04-15	18.4200	19.0000	18.4200	18.7700	+2.011%	11	299	-78.157%
2026-04-14	18.9200	19.0100	18.3000	18.4000	-6.409%	55	298	-77.717%
2026-04-13	20.3500	20.3500	19.6600	19.6600	-2.770%	34	304	-79.145%
2026-04-10	20.1000	20.2500	19.4500	20.2200	-9.124%	36	279	-79.723%
2026-04-09	22.2500	22.2500	22.2500	22.2500	-1.549%	3	266	-81.573%
2026-04-08	22.5000	22.6000	22.4000	22.6000	-18.412%	26	265	-81.858%
2026-04-07	27.6500	27.7000	27.6500	27.7000	+2.593%	2	241	-85.199%
2026-04-06	27.0000	27.0000	27.0000	27.0000	-13.600%	1	241	-84.815%
2026-03-31	31.2000	31.4500	31.2000	31.2500	-3.101%	4	241	-86.880%
2026-03-30	31.9600	32.2500	31.9200	32.2500	+7.500%	100	239	-87.287%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+5.448%	2	239	-86.333%
2026-03-26	28.0100	28.4500	28.0100	28.4500	+9.213%	40	238	-85.589%
2026-03-25	25.7100	26.0500	25.5500	26.0500	-6.261%	32	227	-84.261%
2026-03-24	27.7900	27.7900	27.7900	27.7900	+6.475%	30	236	-85.246%
2026-03-23	26.0000	26.1000	26.0000	26.1000	-2.247%	2	226	-84.291%
2026-03-18	26.7000	26.7000	26.7000	26.7000	-0.559%	1	227	-84.644%
2026-03-17	26.9600	26.9600	26.8500	26.8500	-8.048%	37	227	-84.730%
2026-03-13	29.2000	29.2000	29.2000	29.2000	+6.569%	1	227	-85.959%
2026-03-11	27.0000	27.4000	27.0000	27.4000	+2.048%	2	226	-85.036%
2026-03-10	26.8000	26.8500	26.8000	26.8500	-10.797%	2	225	-84.730%
2026-03-09	30.1000	30.1000	30.1000	30.1000	-2.903%	5	224	-86.379%
2026-03-06	31.0000	31.0000	31.0000	31.0000	+6.860%	20	227	-86.774%
2026-03-05	27.8000	29.0100	27.8000	29.0100	+6.654%	11	227	-85.867%
2026-03-04	27.1500	27.2000	27.1500	27.2000	-4.056%	4	216	-84.926%
2026-03-03	28.3500	28.3500	28.3500	28.3500	+8.829%	1	212	-85.538%
2026-03-02	26.5000	26.5000	26.0500	26.0500	+0.579%	11	211	-84.261%
2026-02-27	25.9000	25.9000	25.9000	25.9000	+3.517%	1	213	-84.170%
2026-02-26	24.6000	25.0200	24.6000	25.0200	+8.594%	114	213	-83.613%
2026-02-25	22.9500	23.1900	22.5600	23.0400	-3.396%	21	229	-82.205%
2026-02-24	24.2500	24.2500	23.5300	23.8500	-5.731%	117	229	-82.809%
2026-02-23	25.0300	25.3000	25.0000	25.3000	+4.762%	42	112	-83.794%
2026-02-20	24.1500	24.1500	24.1500	24.1500	-4.356%	4	82	-83.023%
2026-02-19	25.2500	25.2500	25.2500	25.2500	-1.559%	1	82	-83.762%
2026-02-18	24.2500	25.7000	24.2500	25.6500	+0.588%	15	82	-84.016%
2026-02-17	25.5000	25.5000	25.5000	25.5000	+1.796%	10	75	-83.922%
2026-02-13	25.0500	25.0500	25.0500	25.0500	-3.654%	1	85	-83.633%
2026-02-12	25.7000	26.0000	25.7000	26.0000	+5.605%	10	85	-84.231%
2026-02-11	24.5000	24.6200	24.3000	24.6200	-3.828%	19	82	-83.347%
2026-02-06	25.5700	25.6000	25.5700	25.6000	-12.628%	5	77	-83.984%
2026-02-05	29.0000	29.3000	29.0000	29.3000	-1.513%	15	77	-86.007%
2026-02-04	29.7500	29.7500	29.7500	29.7500	+14.203%	5	84	-86.218%
2026-02-03	26.1500	26.1500	25.5900	26.0500	+12.188%	3	89	-84.261%
2026-01-29	24.4200	24.4200	23.2200	23.2200	+2.743%	25	88	-82.343%
2026-01-28	22.7000	22.7000	22.6000	22.6000	-4.278%	15	68	-81.858%
2026-01-27	23.5600	23.6100	23.3000	23.6100	-4.413%	20	63	-82.634%
2026-01-23	24.7000	24.7000	24.7000	24.7000	+2.490%	1	63	-83.401%
2026-01-22	24.1600	24.1600	23.8000	24.1000	-0.619%	28	63	-82.988%
2026-01-21	24.1900	24.4300	23.8900	24.2500	-6.731%	14	67	-83.093%
2026-01-20	26.0000	26.0000	26.0000	26.0000	+4.839%	1	55	-84.231%
2026-01-15	24.5000	24.8000	24.5000	24.8000	-17.333%	21	56	-83.468%
2025-12-10	30.0000	30.0000	30.0000	30.0000	-3.969%	8	36	-86.333%
2025-12-04	31.0600	31.2400	31.0000	31.2400	+2.393%	7	36	-86.876%
2025-12-03	30.5100	30.5100	30.5100	30.5100	-3.143%	1	33	-86.562%
2025-12-02	31.5000	31.5000	31.5000	31.5000	-4.949%	15	33	-86.984%
2025-12-01	32.7700	33.1400	32.7700	33.1400	-17.357%	2	18	-87.628%
2025-11-21	39.0000	40.1000	39.0000	40.1000	+8.672%	4	17	-89.776%
2025-11-18	37.2500	37.2500	36.9000	36.9000	+6.957%	2	16	-88.889%
2025-11-14	35.0500	35.0500	34.2000	34.5000	+13.524%	19	16	-88.116%
2025-11-04	30.5000	30.5000	30.3900	30.3900	+2.392%	5	10	-86.509%
2025-10-27	31.7000	31.7000	29.6800	29.6800	-8.957%	6	5	-86.186%
2025-10-10	32.6000	32.6000	32.6000	32.6000	0.000%	5	5	-87.423%