Dark

SOXL20270115P80
SOXL Jan 15 2027 80.00 Put (SOXL270115P00080000)
option OPRA

EOD

Oct 1, 2026

7.15-4.667%(-0.35)1,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0100	8.0100	6.8800	7.1500	-4.667%	1,250	1,861	0.000%
2026-09-30	7.4000	7.8000	7.4000	7.5000	-1.055%	7	1,072	-4.667%
2026-09-29	7.6300	7.8000	7.2500	7.5800	-7.898%	13	1,186	-5.673%
2026-09-28	8.0500	8.8500	8.0000	8.2300	+5.109%	35	1,185	-13.123%
2026-09-25	8.0600	8.2200	7.6500	7.8300	-2.125%	145	1,203	-8.685%
2026-09-24	9.0500	9.0500	8.0000	8.0000	-10.615%	21	1,195	-10.625%
2026-09-23	8.0000	9.0000	8.0000	8.9500	+16.385%	67	1,203	-20.112%
2026-09-22	8.5400	8.5400	7.6000	7.6900	-6.788%	183	1,177	-7.022%
2026-09-21	9.0000	9.4000	8.2500	8.2500	-22.753%	134	1,117	-13.333%
2026-09-18	10.7500	10.8300	10.4000	10.6800	-7.852%	17	1,162	-33.052%
2026-09-17	12.2400	12.4800	11.5900	11.5900	-16.014%	45	1,153	-38.309%
2026-09-16	13.4500	14.2000	12.5000	13.8000	-3.361%	23	1,193	-48.188%
2026-09-15	13.9400	14.4500	13.5600	14.2800	+0.211%	47	1,187	-49.930%
2026-09-14	14.8000	15.1000	13.8500	14.2500	+27.803%	106	1,216	-49.825%
2026-09-11	11.7000	11.7000	10.9700	11.1500	-11.155%	66	1,128	-35.874%
2026-09-10	12.8000	13.0000	11.6500	12.5500	+10.378%	82	1,068	-43.028%
2026-09-09	12.1500	12.1500	11.3700	11.3700	-7.184%	69	1,095	-37.115%
2026-09-08	11.0400	12.3500	11.0400	12.2500	-1.685%	79	1,080	-41.633%
2026-09-04	12.8500	12.8500	12.1100	12.4600	-11.190%	95	972	-42.616%
2026-09-03	15.2000	15.5500	14.0300	14.0300	-3.241%	95	972	-49.038%
2026-09-02	14.7500	14.7500	14.3400	14.5000	-4.605%	8	899	-50.690%
2026-09-01	15.0000	15.5000	14.0500	15.2000	+10.145%	14	919	-52.961%
2026-08-31	14.5500	14.6500	13.7500	13.8000	-8.609%	49	918	-48.188%
2026-08-28	14.0400	15.3500	13.9200	15.1000	+7.857%	35	924	-52.649%
2026-08-27	14.0000	14.7500	13.8300	14.0000	-6.791%	81	892	-48.929%
2026-08-26	15.1200	15.1200	15.0000	15.0200	-4.026%	13	889	-52.397%
2026-08-25	15.2400	15.8200	15.2400	15.6500	-5.552%	5	898	-54.313%
2026-08-24	16.0000	17.6800	16.0000	16.5700	+6.014%	23	896	-56.850%
2026-08-21	14.9500	15.9000	14.9500	15.6300	+0.839%	19	882	-54.255%
2026-08-20	15.6500	15.8000	15.5000	15.5000	-0.322%	107	877	-53.871%
2026-08-19	16.0000	16.2000	15.5500	15.5500	+4.855%	8	875	-54.019%
2026-08-18	13.7500	15.6500	13.7500	14.8300	+23.583%	100	870	-51.787%
2026-08-17	12.4700	12.6500	11.6500	12.0000	-12.088%	160	824	-40.417%
2026-08-14	13.8500	14.1000	13.6100	13.6500	-5.208%	21	894	-47.619%
2026-08-13	14.6500	14.6500	14.0000	14.4000	-5.263%	12	897	-50.347%
2026-08-12	15.6000	15.7900	15.0000	15.2000	-12.994%	47	902	-52.961%
2026-08-11	19.6500	19.6500	17.4700	17.4700	-8.053%	18	905	-59.073%
2026-08-10	19.5800	19.5800	18.3900	19.0000	-4.571%	20	900	-62.368%
2026-08-07	20.1300	21.4000	19.9100	19.9100	-6.438%	7	893	-64.088%
2026-08-06	23.7700	23.7700	21.2800	21.2800	-4.101%	17	888	-66.400%
2026-08-05	22.1900	22.1900	22.1900	22.1900	+0.090%	2	891	-67.778%
2026-08-04	22.2000	22.8000	22.1700	22.1700	-9.139%	73	903	-67.749%
2026-08-03	27.0700	27.0700	24.4000	24.4000	-0.813%	34	894	-70.697%
2026-07-31	25.2200	26.5500	24.4600	24.6000	-4.094%	25	884	-70.935%
2026-07-30	26.1500	28.3200	25.4500	25.6500	-18.051%	51	878	-72.125%
2026-07-29	29.4100	31.7800	29.0000	31.3000	+11.786%	50	936	-77.157%
2026-07-28	28.5500	29.9000	28.0000	28.0000	+1.083%	109	933	-74.464%
2026-07-27	26.0500	28.0100	26.0500	27.7000	+12.739%	21	931	-74.188%
2026-07-24	24.3400	25.5500	24.0500	24.5700	+5.451%	17	914	-70.899%
2026-07-23	22.5500	23.3000	22.5500	23.3000	+3.143%	7	919	-69.313%
2026-07-22	22.0000	22.5900	22.0000	22.5900	-3.255%	3	920	-68.349%
2026-07-21	23.4100	23.4100	22.7500	23.3500	-4.772%	19	933	-69.379%
2026-07-20	24.3000	24.8700	24.3000	24.5200	-4.480%	13	937	-70.840%
2026-07-17	27.7300	27.7300	25.6500	25.6700	+2.475%	79	939	-72.146%
2026-07-16	23.8000	25.0900	23.1000	25.0500	+11.333%	71	981	-71.457%
2026-07-15	22.5000	23.5000	22.5000	22.5000	+5.584%	10	981	-68.222%
2026-07-14	21.3100	21.3100	21.3100	21.3100	-2.023%	1	975	-66.448%
2026-07-13	21.5500	21.7500	21.5200	21.7500	+7.143%	9	974	-67.126%
2026-07-10	20.3500	20.3500	20.1100	20.3000	+1.500%	3	967	-64.778%
2026-07-09	20.0000	20.0000	20.0000	20.0000	-8.884%	2	964	-64.250%
2026-07-08	21.7800	22.2500	21.7800	21.9500	-2.444%	17	963	-67.426%
2026-07-07	22.0000	23.0000	22.0000	22.5000	+20.643%	8	957	-68.222%
2026-07-06	18.6500	18.6500	18.6500	18.6500	-4.847%	1	951	-61.662%
2026-07-02	17.0000	21.0000	16.8500	19.6000	+14.620%	126	857	-63.520%
2026-07-01	16.0000	17.5000	16.0000	17.1000	+13.245%	49	857	-58.187%
2026-06-30	16.0500	16.0500	14.8000	15.1000	-10.492%	32	891	-52.649%
2026-06-29	17.4800	18.5000	16.6000	16.8700	-7.308%	99	900	-57.617%
2026-06-26	18.3200	18.3200	17.7300	18.2000	+11.520%	35	895	-60.714%
2026-06-25	16.9000	16.9000	16.3200	16.3200	+0.061%	2	880	-56.189%
2026-06-24	17.9500	17.9500	16.3100	16.3100	-10.138%	33	878	-56.162%
2026-06-23	16.6900	18.1500	16.5000	18.1500	+24.315%	52	916	-60.606%
2026-06-22	14.2500	14.6700	14.2500	14.6000	-3.503%	18	869	-51.027%
2026-06-18	14.8000	15.4700	14.8000	15.1300	-9.401%	14	864	-52.743%
2026-06-17	15.3000	16.7000	15.2000	16.7000	+1.212%	7	864	-57.186%
2026-06-16	15.6000	16.5000	15.6000	16.5000	+6.246%	20	864	-56.667%
2026-06-15	16.2000	16.2000	15.5300	15.5300	-8.647%	7	856	-53.960%
2026-06-12	18.2000	18.2000	17.0000	17.0000	-11.320%	6	856	-57.941%
2026-06-11	19.3000	19.3000	19.1700	19.1700	-6.987%	3	856	-62.702%
2026-06-10	19.0000	20.6100	19.0000	20.6100	+0.292%	9	855	-65.308%
2026-06-09	17.5000	22.1500	17.5000	20.5500	+16.761%	266	902	-65.207%
2026-06-08	16.9000	17.7000	16.9000	17.6000	+0.399%	35	896	-59.375%
2026-06-05	15.7500	18.5500	15.7500	17.5300	+16.093%	53	882	-59.213%
2026-06-04	16.2000	16.2000	15.1000	15.1000	+6.338%	65	849	-52.649%
2026-06-03	14.4300	14.4300	14.0300	14.2000	-0.699%	35	792	-49.648%
2026-06-02	14.5700	14.6000	14.3000	14.3000	-6.840%	15	791	-50.000%
2026-06-01	15.7000	16.0000	15.1700	15.3500	+2.333%	39	790	-53.420%
2026-05-29	15.2000	15.3000	14.8000	15.0000	+1.902%	4	756	-52.333%
2026-05-28	14.8000	14.8000	14.7200	14.7200	-3.979%	3	754	-51.427%
2026-05-27	15.0000	15.7700	15.0000	15.3300	+4.785%	5	753	-53.359%
2026-05-26	14.7500	14.8500	13.8000	14.6300	-8.161%	315	745	-51.128%
2026-05-22	16.0900	16.2100	15.0500	15.9300	-6.294%	264	694	-55.116%
2026-05-21	16.7500	17.2700	16.2500	17.0000	-3.134%	73	540	-57.941%
2026-05-20	18.1500	18.1500	17.5500	17.5500	-9.536%	2	540	-59.259%
2026-05-19	20.5700	20.7500	18.8000	19.4000	+0.103%	50	484	-63.144%
2026-05-18	18.6000	19.3800	18.4000	19.3800	+7.667%	6	484	-63.106%
2026-05-15	19.0200	19.0200	18.0000	18.0000	+5.882%	24	484	-60.278%
2026-05-14	17.3000	17.3000	16.5000	17.0000	+0.950%	42	442	-57.941%
2026-05-13	16.7000	17.5000	16.6700	16.8400	-6.961%	34	416	-57.542%
2026-05-12	17.1800	19.0500	17.1800	18.1000	+12.773%	65	416	-60.497%
2026-05-11	16.0000	16.2000	15.1500	16.0500	-2.372%	58	416	-55.452%
2026-05-08	16.5200	16.7000	16.3000	16.4400	-7.640%	29	365	-56.509%
2026-05-07	17.1000	17.8000	16.8000	17.8000	+8.537%	34	344	-59.831%
2026-05-06	17.0000	17.5000	16.4000	16.4000	-9.592%	295	340	-56.402%
2026-05-05	18.5700	18.5700	17.7000	18.1400	-1.840%	356	507	-60.584%
2026-05-04	18.4800	18.4800	18.4800	18.4800	-3.246%	1	287	-61.310%
2026-05-01	19.3500	19.3800	19.0000	19.1000	-1.292%	45	249	-62.565%
2026-04-30	20.3300	20.3300	19.3500	19.3500	-9.748%	118	249	-63.049%
2026-04-29	21.8000	21.8400	21.4400	21.4400	-4.711%	80	279	-66.651%
2026-04-28	22.6000	23.7000	22.4700	22.5000	+8.434%	27	287	-68.222%
2026-04-27	20.8000	21.3500	20.7000	20.7500	+1.816%	68	276	-65.542%
2026-04-24	20.3000	20.7500	19.4200	20.3800	-7.364%	89	215	-64.917%
2026-04-23	21.1600	22.0000	21.1200	22.0000	-5.376%	135	220	-67.500%
2026-04-22	22.4700	23.2500	22.4500	23.2500	-2.311%	38	130	-69.247%
2026-04-21	23.0200	23.8000	23.0200	23.8000	+0.549%	7	96	-69.958%
2026-04-20	24.0000	24.1000	23.6700	23.6700	-4.054%	4	96	-69.793%
2026-04-17	24.8500	25.0600	24.3200	24.6700	-5.912%	24	94	-71.017%
2026-04-16	26.7000	26.7000	26.1600	26.2200	-0.493%	16	82	-72.731%
2026-04-15	27.4400	27.4400	26.3500	26.3500	-0.076%	2	71	-72.865%
2026-04-14	26.9500	27.1500	26.3700	26.3700	-6.754%	32	70	-72.886%
2026-04-13	29.1000	29.1000	28.2800	28.2800	-2.985%	7	52	-74.717%
2026-04-10	29.1500	29.1500	29.1500	29.1500	-24.384%	20	51	-75.472%
2026-03-16	38.4500	38.5500	38.4000	38.5500	+4.330%	12	31	-81.453%
2026-02-27	36.9500	36.9500	36.9500	36.9500	+3.792%	1	37	-80.650%
2026-02-26	35.6000	35.6000	35.6000	35.6000	+8.802%	1	37	-79.916%
2026-02-25	32.2500	32.8700	32.2500	32.7200	-7.045%	3	36	-78.148%
2026-02-23	35.2000	35.2000	35.2000	35.2000	-2.547%	11	36	-79.688%
2026-02-13	36.1200	36.1200	36.1200	36.1200	-0.496%	30	17	-80.205%
2026-02-12	36.3000	36.3000	36.3000	36.3000	-9.318%	5	17	-80.303%
2026-02-05	40.6300	40.9300	40.0300	40.0300	+18.257%	11	12	-82.138%
2026-02-02	33.8500	33.8500	33.8500	33.8500	0.000%	2	1	-78.877%