Dark

SOXL20270115P70
SOXL Jan 15 2027 70.00 Put (SOXL270115P00070000)
option OPRA

EOD

Oct 1, 2026

4.98-3.301%(-0.17)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1700	5.3800	4.8100	4.9800	-3.301%	76	1,464	0.000%
2026-09-30	5.3700	5.5000	5.1500	5.1500	-3.738%	93	1,443	-3.301%
2026-09-29	5.5000	5.5000	5.2100	5.3500	-7.759%	81	1,468	-6.916%
2026-09-28	5.6800	6.3500	5.6800	5.8000	+7.807%	163	1,448	-14.138%
2026-09-25	5.6000	5.7900	5.3500	5.3800	-7.719%	46	1,475	-7.435%
2026-09-24	6.4500	6.4500	5.7800	5.8300	-2.017%	46	1,470	-14.580%
2026-09-23	5.2000	6.0400	5.1500	5.9500	+12.264%	150	1,491	-16.303%
2026-09-22	5.8000	6.1000	5.3000	5.3000	-10.169%	89	1,408	-6.038%
2026-09-21	6.5900	6.6000	5.9000	5.9000	-21.228%	267	1,419	-15.593%
2026-09-18	7.5000	7.8600	7.4500	7.4900	-8.770%	122	1,495	-33.511%
2026-09-17	8.3500	9.0000	8.0500	8.2100	-17.071%	63	1,492	-39.342%
2026-09-16	9.2000	10.0500	9.1500	9.9000	-1.000%	197	1,526	-49.697%
2026-09-15	9.9500	10.2000	9.9000	10.0000	-3.288%	117	1,521	-50.200%
2026-09-14	10.6000	11.0100	9.8300	10.3400	+30.063%	122	1,504	-51.838%
2026-09-11	8.1500	8.5000	7.7500	7.9500	-10.169%	27	1,405	-37.358%
2026-09-10	9.3200	9.3200	8.8000	8.8500	+3.751%	63	1,422	-43.729%
2026-09-09	8.5000	8.6000	8.3000	8.5300	-1.841%	46	1,394	-41.618%
2026-09-08	8.0000	8.6900	8.0000	8.6900	-2.360%	145	1,398	-42.693%
2026-09-04	8.9600	9.2500	8.6000	8.9000	-10.101%	45	1,284	-44.045%
2026-09-03	10.5000	11.2500	9.9000	9.9000	-4.348%	30	1,284	-49.697%
2026-09-02	11.1000	11.1000	10.2000	10.3500	-3.900%	13	1,269	-51.884%
2026-09-01	10.8200	11.2400	10.1500	10.7700	+6.634%	55	1,266	-53.760%
2026-08-31	10.4500	10.8000	10.1000	10.1000	-8.514%	69	1,241	-50.693%
2026-08-28	10.3000	11.4000	10.0000	11.0400	+6.667%	34	1,226	-54.891%
2026-08-27	10.0000	10.5500	10.0000	10.3500	-5.995%	24	1,216	-51.884%
2026-08-26	11.3200	11.3200	10.7500	11.0100	-4.261%	11	1,226	-54.768%
2026-08-25	11.2500	12.2500	11.2000	11.5000	-6.122%	18	1,227	-56.696%
2026-08-24	12.7500	13.3500	12.1500	12.2500	+6.522%	17	1,219	-59.347%
2026-08-21	11.1000	11.7500	11.0500	11.5000	0.000%	43	1,206	-56.696%
2026-08-20	11.9500	11.9500	11.5000	11.5000	-1.709%	3	1,167	-56.696%
2026-08-19	10.7500	12.7000	10.7500	11.7000	+4.000%	23	1,166	-57.436%
2026-08-18	10.4000	11.6500	10.4000	11.2500	+28.425%	38	1,163	-55.733%
2026-08-17	9.1900	9.6000	8.5500	8.7600	-13.609%	39	1,137	-43.151%
2026-08-14	11.2200	11.2200	10.0100	10.1400	-5.587%	32	1,115	-50.888%
2026-08-13	11.3000	11.3000	10.7400	10.7400	-8.751%	10	1,125	-53.631%
2026-08-12	11.9000	12.2800	11.5000	11.7700	-12.033%	74	1,145	-57.689%
2026-08-11	13.9500	13.9500	13.3800	13.3800	-5.775%	15	1,195	-62.780%
2026-08-10	14.2500	14.8000	14.2000	14.2000	-8.387%	25	1,199	-64.930%
2026-08-07	16.4000	16.4000	15.5000	15.5000	-8.447%	14	1,187	-67.871%
2026-08-06	18.9000	18.9000	16.8100	16.9300	-2.813%	121	1,180	-70.585%
2026-08-05	18.0000	18.0800	17.2500	17.4200	-0.457%	10	1,144	-71.412%
2026-08-04	18.1100	18.9000	16.3000	17.5000	-10.256%	532	1,150	-71.543%
2026-08-03	21.0800	21.0800	19.4200	19.5000	-1.015%	25	644	-74.462%
2026-07-31	18.6500	20.4100	18.6500	19.7000	-3.147%	31	632	-74.721%
2026-07-30	23.0800	23.0800	20.3400	20.3400	-19.763%	91	657	-75.516%
2026-07-29	23.8200	26.0000	23.4300	25.3500	+11.822%	120	657	-80.355%
2026-07-28	23.0000	24.1500	22.5900	22.6700	+2.812%	32	636	-78.033%
2026-07-27	19.7000	22.2500	19.6000	22.0500	+8.889%	27	621	-77.415%
2026-07-24	19.0400	20.4500	19.0400	20.2500	+8.579%	24	633	-75.407%
2026-07-23	18.2000	18.7000	18.2000	18.6500	+2.529%	31	616	-73.298%
2026-07-22	18.1900	18.1900	18.1900	18.1900	-0.872%	1	604	-72.622%
2026-07-21	18.0000	18.6000	18.0000	18.3500	-8.250%	18	606	-72.861%
2026-07-20	19.5500	20.0000	19.5500	20.0000	-2.534%	7	617	-75.100%
2026-07-17	22.0000	22.7500	20.2500	20.5200	+2.600%	27	614	-75.731%
2026-07-16	18.5000	20.0900	18.5000	20.0000	+5.820%	24	593	-75.100%
2026-07-15	18.0000	18.9000	18.0000	18.9000	+12.500%	5	579	-73.651%
2026-07-14	16.3500	16.8000	16.3500	16.8000	-7.182%	5	579	-70.357%
2026-07-13	16.9300	18.1000	16.9300	18.1000	+13.836%	27	583	-72.486%
2026-07-10	16.2500	16.7000	15.9000	15.9000	-3.167%	9	560	-68.679%
2026-07-09	15.8800	16.4200	15.8800	16.4200	-6.171%	40	559	-69.671%
2026-07-08	17.6600	17.6600	17.5000	17.5000	+1.098%	25	578	-71.543%
2026-07-07	17.0000	18.2000	16.4500	17.3100	+2.730%	35	553	-71.231%
2026-07-02	13.3000	16.8500	13.0500	16.8500	+26.692%	47	479	-70.445%
2026-07-01	12.7000	13.3000	12.7000	13.3000	+15.152%	22	479	-62.556%
2026-06-30	12.2500	12.3000	11.5500	11.5500	-15.074%	20	459	-56.883%
2026-06-29	14.0400	14.0400	13.6000	13.6000	-6.207%	7	464	-63.382%
2026-06-26	13.8000	14.5000	13.8000	14.5000	+11.710%	11	465	-65.655%
2026-06-25	12.2500	13.4000	11.9800	12.9800	-8.912%	15	459	-61.633%
2026-06-24	13.6000	14.2500	13.6000	14.2500	+5.088%	32	470	-65.053%
2026-06-23	13.9800	14.3100	13.0000	13.5600	+16.897%	27	469	-63.274%
2026-06-22	11.7000	11.7000	11.6000	11.6000	-3.734%	3	450	-57.069%
2026-06-18	12.0800	12.3200	12.0300	12.0500	-11.462%	4	452	-58.672%
2026-06-16	11.9500	13.6100	11.0000	13.6100	+13.511%	4	452	-63.409%
2026-06-15	12.6000	12.9700	11.9900	11.9900	-16.036%	33	447	-58.465%
2026-06-12	14.0000	14.4400	14.0000	14.2800	-6.176%	50	447	-65.126%
2026-06-11	15.4000	15.5900	15.1300	15.2200	-7.758%	7	447	-67.280%
2026-06-10	16.0000	16.5000	16.0000	16.5000	+4.762%	3	443	-69.818%
2026-06-09	13.2500	17.2800	13.2500	15.7500	+10.915%	30	458	-68.381%
2026-06-08	13.2700	14.5500	13.1800	14.2000	-0.699%	32	443	-64.930%
2026-06-05	13.0000	15.2000	13.0000	14.3000	+19.167%	52	456	-65.175%
2026-06-04	12.6300	12.8000	12.0000	12.0000	+6.195%	4	408	-58.500%
2026-06-03	10.4000	11.3000	10.2000	11.3000	+0.893%	36	410	-55.929%
2026-06-02	11.6700	11.6700	11.2000	11.2000	-7.819%	17	422	-55.536%
2026-06-01	12.2700	12.2700	12.1500	12.1500	+2.101%	15	414	-59.012%
2026-05-29	11.4000	12.2300	11.4000	11.9000	+0.422%	29	403	-58.151%
2026-05-28	12.2500	12.5500	11.7000	11.8500	-1.250%	7	396	-57.975%
2026-05-27	12.2000	12.2000	12.0000	12.0000	+3.004%	5	402	-58.500%
2026-05-26	11.1300	11.8500	11.1300	11.6500	-6.350%	27	400	-57.253%
2026-05-22	12.8200	12.8800	12.1500	12.4400	-3.938%	34	422	-59.968%
2026-05-21	13.2000	13.2500	12.9500	12.9500	-6.159%	14	418	-61.544%
2026-05-20	14.2700	14.3000	13.7500	13.8000	-13.750%	17	418	-63.913%
2026-05-19	15.4000	16.0000	15.4000	16.0000	+3.359%	3	428	-68.875%
2026-05-18	15.1500	15.4800	15.1500	15.4800	+8.861%	5	428	-67.829%
2026-05-15	15.0000	15.0000	14.1000	14.2200	+4.945%	21	428	-64.979%
2026-05-14	13.4300	13.5500	12.7500	13.5500	+1.422%	14	420	-63.247%
2026-05-13	13.5000	13.5000	13.3600	13.3600	-4.571%	15	415	-62.725%
2026-05-12	13.0000	14.8000	13.0000	14.0000	+9.976%	40	415	-64.429%
2026-05-11	12.6000	12.8000	12.4800	12.7300	-1.241%	236	415	-60.880%
2026-05-08	12.8100	13.0000	12.8100	12.8900	+2.302%	7	425	-61.365%
2026-05-06	13.6000	13.6000	12.6000	12.6000	-9.871%	81	425	-60.476%
2026-05-05	14.3000	14.3000	13.8900	13.9800	-6.924%	29	370	-64.378%
2026-05-04	14.5500	15.0200	14.4500	15.0200	+0.535%	7	378	-66.844%
2026-05-01	15.0000	15.1800	14.8500	14.9400	-3.176%	17	370	-66.667%
2026-04-30	15.4700	15.5000	15.4300	15.4300	-8.698%	102	370	-67.725%
2026-04-29	16.9000	16.9000	16.9000	16.9000	-4.628%	2	470	-70.533%
2026-04-28	17.8800	18.4700	17.7200	17.7200	+7.720%	12	469	-71.896%
2026-04-27	16.5000	16.7500	16.4100	16.4500	+1.984%	4	462	-69.726%
2026-04-24	15.6000	16.5500	15.6000	16.1300	-4.159%	83	464	-69.126%
2026-04-23	17.1200	17.1200	16.5000	16.8300	-3.165%	135	429	-70.410%
2026-04-22	17.6500	17.8900	17.3800	17.3800	-7.994%	21	353	-71.346%
2026-04-21	18.2400	18.8900	18.1800	18.8900	+0.747%	34	358	-73.637%
2026-04-20	18.7500	19.0000	18.7500	18.7500	-3.351%	20	358	-73.440%
2026-04-17	19.5200	19.5500	18.9700	19.4000	-5.458%	204	355	-74.330%
2026-04-16	20.9300	20.9300	20.5200	20.5200	-3.571%	47	211	-75.731%
2026-04-15	20.9600	21.2800	20.9000	21.2800	+2.455%	28	194	-76.598%
2026-04-14	21.1000	21.7500	20.7700	20.7700	-7.235%	36	181	-76.023%
2026-04-13	22.9700	23.0000	22.3900	22.3900	-2.737%	33	172	-77.758%
2026-04-10	22.7800	23.2500	22.5600	23.0200	-3.682%	88	158	-78.367%
2026-04-09	24.7600	25.2500	23.8900	23.9000	-8.077%	83	121	-79.163%
2026-04-08	24.2500	26.0000	24.2500	26.0000	-17.800%	34	90	-80.846%
2026-04-02	33.3800	33.3800	31.4700	31.6300	+2.131%	13	120	-84.255%
2026-04-01	30.9400	30.9700	30.9400	30.9700	-11.514%	2	120	-83.920%
2026-03-31	35.3500	35.3500	35.0000	35.0000	-5.405%	25	120	-85.771%
2026-03-30	33.9000	37.0000	33.9000	37.0000	+7.464%	14	95	-86.541%
2026-03-27	34.4300	34.4300	34.4300	34.4300	+5.776%	1	80	-85.536%
2026-03-26	31.4000	32.5500	31.4000	32.5500	+4.327%	4	81	-84.700%
2026-03-23	29.5000	31.2000	29.5000	31.2000	-3.406%	2	79	-84.038%
2026-03-20	32.0000	32.3000	32.0000	32.3000	+4.194%	4	79	-84.582%
2026-03-17	31.0000	31.0000	31.0000	31.0000	-5.488%	1	76	-83.935%
2026-03-13	32.5000	32.8000	32.5000	32.8000	-0.606%	5	75	-84.817%
2026-03-12	33.0000	33.0000	33.0000	33.0000	+8.126%	1	71	-84.909%
2026-03-11	30.5200	30.5200	30.5200	30.5200	+0.230%	1	70	-83.683%
2026-03-10	30.4500	30.4500	30.4500	30.4500	-15.181%	1	69	-83.645%
2026-03-09	36.1000	36.1000	35.9000	35.9000	+8.788%	11	69	-86.128%
2026-03-05	31.1800	33.0000	31.1800	33.0000	+8.197%	2	59	-84.909%
2026-03-04	30.5000	30.5000	30.5000	30.5000	+4.274%	1	57	-83.672%
2026-03-02	28.5000	29.2500	28.5000	29.2500	+0.206%	6	58	-82.974%
2026-02-27	29.1900	29.1900	29.1900	29.1900	+4.811%	1	58	-82.939%
2026-02-26	28.1000	28.1000	27.8500	27.8500	+7.529%	6	59	-82.118%
2026-02-25	26.2100	26.4200	25.9000	25.9000	-3.466%	16	56	-80.772%
2026-02-24	26.8300	26.8300	26.8300	26.8300	-5.362%	1	56	-81.439%
2026-02-23	27.9500	28.3500	27.9500	28.3500	+2.089%	2	55	-82.434%
2026-02-20	27.7700	27.7700	27.7700	27.7700	-3.375%	1	56	-82.067%
2026-02-19	28.7400	28.7400	28.7400	28.7400	+3.755%	1	57	-82.672%
2026-02-18	27.7000	27.7000	27.7000	27.7000	-6.451%	1	56	-82.022%
2026-02-17	29.6100	29.6100	29.6100	29.6100	+2.991%	1	55	-83.181%
2026-02-13	29.1200	29.1200	28.7500	28.7500	-0.519%	31	55	-82.678%
2026-02-12	26.9100	28.9000	26.9100	28.9000	+5.900%	12	55	-82.768%
2026-02-11	27.5000	27.5000	27.2500	27.2900	-2.883%	16	56	-81.752%
2026-02-09	28.0000	28.1000	28.0000	28.1000	-2.633%	2	56	-82.278%
2026-02-03	28.8600	28.8600	28.8600	28.8600	+5.908%	1	54	-82.744%
2026-02-02	27.3000	27.3000	27.2500	27.2500	-4.285%	2	54	-81.725%
2026-01-30	28.4700	28.4700	28.4700	28.4700	+6.950%	1	54	-82.508%
2026-01-29	27.6000	27.6000	26.6200	26.6200	+1.914%	3	54	-81.292%
2026-01-28	25.6000	26.1400	24.9700	26.1200	-6.714%	13	55	-80.934%
2026-01-21	28.0000	28.0000	28.0000	28.0000	-6.667%	1	42	-82.214%
2026-01-13	30.0500	30.0500	30.0000	30.0000	-3.226%	8	41	-83.400%
2026-01-09	31.0000	31.0000	31.0000	31.0000	-1.712%	1	41	-83.935%
2026-01-07	31.5700	31.5700	31.5400	31.5400	-10.014%	2	41	-84.211%
2025-12-24	35.0500	35.0500	35.0500	35.0500	+8.682%	25	40	-85.792%
2025-12-10	32.2500	32.2500	32.2500	32.2500	-26.454%	1	40	-84.558%
2025-11-21	43.8500	43.8500	43.8500	43.8500	+25.286%	10	40	-88.643%
2025-11-05	35.0000	35.0000	35.0000	35.0000	+7.527%	1	30	-85.771%
2025-10-29	32.5500	32.5500	32.5500	32.5500	0.000%	30	30	-84.700%