Dark

SOXL20270115P66
SOXL Jan 15 2027 66.00 Put (SOXL270115P00066000)
option OPRA

EOD

Oct 1, 2026

4.35-9.375%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2800	4.3500	4.2800	4.3500	-9.375%	2	149	0.000%
2026-09-30	4.8000	4.8000	4.8000	4.8000	+4.348%	1	148	-9.375%
2026-09-29	4.6000	4.6000	4.6000	4.6000	-8.911%	1	148	-5.435%
2026-09-28	5.0000	5.0500	4.9500	5.0500	-5.959%	12	148	-13.861%
2026-09-24	5.3500	5.3700	5.3500	5.3700	+0.374%	5	151	-18.994%
2026-09-23	4.8000	5.3500	4.8000	5.3500	+10.309%	9	152	-18.692%
2026-09-22	4.8500	4.8500	4.8500	4.8500	-9.346%	1	153	-10.309%
2026-09-21	5.5000	5.5000	5.3500	5.3500	-13.849%	22	153	-18.692%
2026-09-18	6.6500	6.6500	6.2100	6.2100	-13.750%	2	154	-29.952%
2026-09-17	7.1500	7.2000	7.1500	7.2000	-10.000%	2	153	-39.583%
2026-09-16	7.9000	8.0000	7.7700	8.0000	-2.558%	3	154	-45.625%
2026-09-15	8.2100	8.2100	8.2100	8.2100	-5.632%	1	158	-47.016%
2026-09-14	9.0000	9.0000	8.7000	8.7000	+26.453%	2	158	-50.000%
2026-09-11	6.9500	7.0300	6.8800	6.8800	-7.651%	5	156	-36.773%
2026-09-08	7.4500	7.4500	7.4500	7.4500	-0.667%	1	160	-41.611%
2026-09-04	7.5000	7.5000	7.5000	7.5000	-18.919%	1	161	-42.000%
2026-09-03	9.2500	9.2500	9.2500	9.2500	-1.596%	1	161	-52.973%
2026-09-01	9.4000	9.4000	9.2000	9.4000	+2.508%	4	163	-53.723%
2026-08-31	9.1700	9.1700	9.1700	9.1700	-3.474%	1	162	-52.563%
2026-08-28	9.1000	9.5000	9.0500	9.5000	-1.554%	4	162	-54.211%
2026-08-25	9.7500	9.9500	9.6500	9.6500	-15.721%	44	161	-54.922%
2026-08-24	11.4000	11.4800	11.4000	11.4500	+7.512%	11	156	-62.009%
2026-08-20	10.6500	10.6500	10.6500	10.6500	+4.926%	1	154	-59.155%
2026-08-19	9.5500	10.7000	9.5500	10.1500	+0.495%	271	153	-57.143%
2026-08-18	9.8000	10.1000	9.8000	10.1000	+32.026%	28	265	-56.931%
2026-08-17	8.1500	8.1500	7.6000	7.6500	-18.617%	14	260	-43.137%
2026-08-14	9.4000	9.5500	9.4000	9.4000	-4.569%	302	258	-53.723%
2026-08-13	9.6000	9.8500	9.6000	9.8500	-21.200%	102	107	-55.838%
2026-08-11	12.7000	12.7000	12.4000	12.5000	-7.132%	19	111	-65.200%
2026-08-10	13.4600	13.4600	13.4600	13.4600	-5.211%	1	113	-67.682%
2026-08-07	14.4500	14.4500	14.2000	14.2000	-6.824%	17	114	-69.366%
2026-08-06	15.5000	15.5000	15.0300	15.2400	-4.750%	113	127	-71.457%
2026-08-04	16.0000	16.0000	16.0000	16.0000	-11.111%	1	144	-72.813%
2026-07-31	17.2200	18.0000	17.2200	18.0000	-22.414%	25	144	-75.833%
2026-07-29	23.0000	23.3000	23.0000	23.2000	+12.895%	20	148	-81.250%
2026-07-28	20.5500	20.5500	20.5500	20.5500	+24.019%	1	129	-78.832%
2026-07-22	16.4500	16.5700	16.4500	16.5700	-9.205%	10	128	-73.748%
2026-07-20	18.1500	18.2500	18.1500	18.2500	-1.617%	6	127	-76.164%
2026-07-17	19.0000	19.4600	18.3500	18.5500	+24.080%	57	124	-76.550%
2026-07-10	15.0000	15.0600	14.9000	14.9500	-6.563%	10	100	-70.903%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-3.030%	1	96	-72.813%
2026-07-07	15.4000	16.5000	15.4000	16.5000	+24.060%	6	98	-73.636%
2026-07-06	13.5000	13.5000	12.8000	13.3000	-11.333%	8	96	-67.293%
2026-07-02	15.0000	15.0000	15.0000	15.0000	+35.501%	7	98	-71.000%
2026-06-30	11.0700	11.0700	11.0700	11.0700	-6.661%	1	98	-60.705%
2026-06-29	11.6300	12.3000	11.6300	11.8600	-2.547%	14	98	-63.322%
2026-06-25	12.0500	12.1700	12.0500	12.1700	-2.873%	2	96	-64.256%
2026-06-24	12.5300	12.5300	12.5300	12.5300	+16.993%	1	95	-65.283%
2026-06-22	10.7100	10.7100	10.7100	10.7100	-8.540%	2	94	-59.384%
2026-06-17	11.7100	11.7200	11.7100	11.7100	+3.445%	4	95	-62.852%
2026-06-16	11.3200	11.3200	11.3200	11.3200	-19.143%	2	95	-61.572%
2026-06-11	14.0000	14.0000	14.0000	14.0000	+25.000%	2	98	-68.929%
2026-06-04	11.2000	11.2000	11.2000	11.2000	+12.000%	1	96	-61.161%
2026-06-03	10.1100	10.1100	10.0000	10.0000	-7.407%	2	95	-56.500%
2026-05-27	10.8000	10.8000	10.8000	10.8000	-14.013%	1	95	-59.722%
2026-05-20	12.5500	12.5600	12.5500	12.5600	-3.459%	20	94	-65.366%
2026-05-15	13.0100	13.0100	13.0100	13.0100	+8.870%	4	76	-66.564%
2026-05-06	11.9500	11.9500	11.9500	11.9500	-6.859%	1	76	-63.598%
2026-05-05	12.8300	12.8300	12.8300	12.8300	-4.963%	20	76	-66.095%
2026-05-01	13.6500	13.6700	13.4500	13.5000	-2.738%	32	81	-67.778%
2026-04-30	14.2600	14.2800	13.8800	13.8800	-9.281%	118	81	-68.660%
2026-04-29	15.1800	15.3000	15.1800	15.3000	-6.650%	4	56	-71.569%
2026-04-28	16.1300	16.3900	16.1300	16.3900	+9.340%	12	57	-73.459%
2026-04-27	14.1500	14.9900	14.1500	14.9900	+4.899%	10	46	-70.981%
2026-04-24	14.1500	14.3500	13.9300	14.2900	-4.733%	14	46	-69.559%
2026-04-23	15.1700	15.1700	15.0000	15.0000	-13.793%	11	45	-71.000%
2026-04-17	17.6200	17.6200	17.4000	17.4000	-6.702%	3	38	-75.000%
2026-04-16	18.6500	18.6500	18.6500	18.6500	-3.965%	1	39	-76.676%
2026-04-14	19.4200	19.4200	19.4200	19.4200	-6.903%	2	39	-77.600%
2026-04-13	20.9500	20.9500	20.8600	20.8600	+2.255%	2	41	-79.147%
2026-04-10	20.3600	20.4000	20.3600	20.4000	-3.592%	3	41	-78.676%
2026-04-09	22.7200	22.7200	21.1600	21.1600	-8.398%	2	41	-79.442%
2026-04-08	23.1000	23.4000	23.1000	23.1000	-13.353%	8	41	-81.169%
2026-03-25	26.7000	26.7000	26.6600	26.6600	-9.627%	2	37	-83.683%
2026-03-06	29.5000	29.5000	29.5000	29.5000	-2.318%	1	36	-85.254%
2026-03-03	30.2000	30.2000	30.2000	30.2000	+10.018%	2	36	-85.596%
2026-03-02	27.4500	27.4500	27.4500	27.4500	+7.901%	2	36	-84.153%
2026-02-23	25.0000	25.4400	25.0000	25.4400	+1.760%	29	38	-82.901%
2026-02-20	25.0000	25.1500	24.2000	25.0000	-6.015%	21	36	-82.600%
2026-02-06	26.6000	26.6000	26.6000	26.6000	-12.787%	1	25	-83.647%
2026-02-04	30.4000	30.5000	30.4000	30.5000	+24.490%	2	26	-85.738%
2026-02-02	24.5000	24.5000	24.5000	24.5000	+0.616%	5	26	-82.245%
2026-01-29	24.3800	24.3800	24.3500	24.3500	+4.506%	3	21	-82.136%
2026-01-28	23.3000	23.3000	23.3000	23.3000	-3.520%	1	21	-81.330%
2026-01-27	23.9500	24.8000	23.9500	24.1500	+1.471%	60	21	-81.988%
2026-01-23	23.8000	23.8000	23.8000	23.8000	-4.032%	1	3	-81.723%
2026-01-22	24.8000	24.8000	24.8000	24.8000	+0.486%	1	3	-82.460%
2026-01-21	24.6800	24.6800	24.6800	24.6800	-28.151%	1	2	-82.374%
2025-12-18	34.2500	34.3500	34.2500	34.3500	0.000%	2	1	-87.336%