Dark

SOXL20270115P85
SOXL Jan 15 2027 85.00 Put (SOXL270115P00085000)
option OPRA

EOD

Oct 1, 2026

8.95-1.972%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.8400	8.9500	8.8400	8.9500	-1.972%	2	435	0.000%
2026-09-30	8.4500	9.1600	8.4500	9.1300	+1.784%	8	434	-1.972%
2026-09-29	9.0000	9.2500	8.9500	8.9700	-9.394%	16	432	-0.223%
2026-09-28	8.9000	10.3600	8.9000	9.9000	+9.031%	7	421	-9.596%
2026-09-25	9.3000	9.3000	9.0800	9.0800	-8.283%	2	418	-1.432%
2026-09-24	10.3800	10.3800	9.9000	9.9000	-1.000%	11	420	-9.596%
2026-09-23	9.7000	10.0000	9.6400	10.0000	+11.111%	7	429	-10.500%
2026-09-22	9.0000	9.5000	9.0000	9.0000	-10.891%	29	425	-0.556%
2026-09-21	10.4500	10.6000	10.0000	10.1000	-15.833%	10	413	-11.386%
2026-09-18	12.9500	12.9500	12.0000	12.0000	-12.217%	10	416	-25.417%
2026-09-17	13.6800	13.6800	13.6700	13.6700	-15.093%	2	417	-34.528%
2026-09-16	15.2000	16.1000	15.0500	16.1000	-1.829%	5	417	-44.410%
2026-09-15	15.5500	16.7400	15.5500	16.4000	-1.205%	9	420	-45.427%
2026-09-14	17.6500	17.6500	16.3200	16.6000	+28.185%	10	415	-46.084%
2026-09-11	13.2300	13.2300	12.9500	12.9500	-8.803%	13	413	-30.888%
2026-09-10	15.3000	15.3000	14.2000	14.2000	+7.008%	76	408	-36.972%
2026-09-09	13.9800	13.9800	13.2700	13.2700	-2.784%	19	474	-32.555%
2026-09-08	13.9500	13.9500	13.5000	13.6500	-6.826%	79	482	-34.432%
2026-09-04	14.1500	14.6500	14.1500	14.6500	-13.005%	5	444	-38.908%
2026-09-03	16.8400	16.8400	16.8400	16.8400	+1.141%	2	444	-46.853%
2026-09-02	16.6500	16.6500	16.6500	16.6500	0.000%	1	443	-46.246%
2026-09-01	17.7700	17.7700	16.6500	16.6500	+0.665%	20	453	-46.246%
2026-08-31	16.8600	16.8600	16.5400	16.5400	-2.130%	9	446	-45.889%
2026-08-28	16.4500	17.4500	16.4500	16.9000	-2.029%	143	453	-47.041%
2026-08-26	17.5000	17.5000	17.2500	17.2500	-2.817%	11	370	-48.116%
2026-08-25	17.3000	17.7500	17.3000	17.7500	-8.974%	6	378	-49.577%
2026-08-24	19.9900	20.1900	19.5000	19.5000	+8.033%	4	372	-54.103%
2026-08-21	17.7000	18.8300	17.7000	18.0500	+1.977%	5	372	-50.416%
2026-08-20	18.0500	18.1000	17.6200	17.7000	-1.117%	22	373	-49.435%
2026-08-19	17.0000	18.6600	17.0000	17.9000	+0.845%	20	361	-50.000%
2026-08-18	17.1200	17.7500	17.1200	17.7500	+28.159%	4	372	-49.577%
2026-08-17	14.2200	14.2500	13.2000	13.8500	-11.502%	22	369	-35.379%
2026-08-14	15.8500	15.8600	15.5000	15.6500	-5.152%	14	354	-42.812%
2026-08-13	16.6600	16.6600	15.8000	16.5000	-4.789%	29	354	-45.758%
2026-08-12	17.8500	17.8500	17.3300	17.3300	-14.208%	11	356	-48.355%
2026-08-11	20.1600	20.2200	20.1600	20.2000	-2.557%	4	364	-55.693%
2026-08-10	21.2500	21.3000	20.7300	20.7300	-7.040%	40	364	-56.826%
2026-08-07	23.2000	23.2000	22.0000	22.3000	-9.128%	8	368	-59.865%
2026-08-05	24.8300	24.8300	24.5400	24.5400	+0.204%	12	368	-63.529%
2026-08-04	24.4500	25.3500	24.4500	24.4900	-11.364%	68	367	-63.454%
2026-07-31	25.8000	27.8000	25.8000	27.6300	-3.256%	16	332	-67.608%
2026-07-30	30.2400	31.2200	28.4500	28.5600	-19.549%	47	326	-68.662%
2026-07-29	31.2500	35.5000	31.2500	35.5000	+15.260%	96	339	-74.789%
2026-07-28	32.4000	33.0000	30.8000	30.8000	+6.982%	22	334	-70.942%
2026-07-27	30.0100	30.0100	28.7900	28.7900	+3.561%	3	322	-68.913%
2026-07-24	27.6000	27.8000	27.6000	27.8000	+6.677%	3	321	-67.806%
2026-07-23	25.6000	26.0600	25.6000	26.0600	+6.151%	144	318	-65.656%
2026-07-22	25.2000	25.2000	24.5500	24.5500	-2.964%	3	268	-63.544%
2026-07-21	25.5000	25.5000	25.2500	25.3000	-10.601%	3	266	-64.625%
2026-07-17	31.2100	31.2100	28.3000	28.3000	+3.285%	23	266	-68.375%
2026-07-16	26.2000	27.4000	26.2000	27.4000	+8.730%	11	268	-67.336%
2026-07-15	23.2300	25.5000	23.2300	25.2000	+7.234%	20	267	-64.484%
2026-07-14	23.7200	23.7400	23.1000	23.5000	-5.622%	55	258	-61.915%
2026-07-13	24.0000	24.9000	23.7500	24.9000	+9.499%	148	252	-64.056%
2026-07-10	23.0000	23.2000	22.7400	22.7400	+0.397%	33	234	-60.642%
2026-07-09	21.9300	22.6500	21.9300	22.6500	-7.475%	66	239	-60.486%
2026-07-08	24.1500	25.0000	24.1500	24.4800	+2.944%	4	234	-63.440%
2026-07-07	23.7500	26.2300	23.7500	23.7800	+18.900%	27	237	-62.363%
2026-07-06	20.0000	20.0000	20.0000	20.0000	-15.718%	1	230	-55.250%
2026-07-02	19.3500	23.7300	19.3500	23.7300	+24.829%	8	230	-62.284%
2026-07-01	18.5300	19.0100	18.1000	19.0100	+15.915%	8	230	-52.920%
2026-06-30	17.0000	17.0000	16.4000	16.4000	-15.245%	9	227	-45.427%
2026-06-29	19.3500	19.3500	19.3500	19.3500	-3.731%	1	231	-53.747%
2026-06-26	19.9600	20.2500	19.9600	20.1000	+13.688%	5	230	-55.473%
2026-06-25	17.7500	17.7500	17.6800	17.6800	-11.245%	2	230	-49.378%
2026-06-24	20.0200	20.0200	19.9200	19.9200	+2.364%	4	231	-55.070%
2026-06-23	19.3900	19.4600	19.3900	19.4600	+14.471%	4	230	-54.008%
2026-06-18	17.0000	17.0000	17.0000	17.0000	-9.285%	1	239	-47.353%
2026-06-17	18.0000	18.7400	18.0000	18.7400	+2.460%	23	239	-52.241%
2026-06-16	18.1400	18.2900	18.1400	18.2900	+2.293%	3	239	-51.066%
2026-06-15	17.8800	17.8800	17.8800	17.8800	-17.604%	1	241	-49.944%
2026-06-11	21.6300	21.7000	21.6300	21.7000	-5.570%	4	241	-58.756%
2026-06-10	21.2300	22.9800	21.0400	22.9800	-0.563%	32	245	-61.053%
2026-06-09	21.4500	24.8900	21.4500	23.1100	+7.739%	14	261	-61.272%
2026-06-05	18.0500	21.4500	18.0500	21.4500	+21.324%	13	269	-58.275%
2026-06-04	18.1000	18.1000	17.6800	17.6800	+13.333%	3	273	-49.378%
2026-06-03	15.7400	15.8200	15.3300	15.6000	-3.704%	33	272	-42.628%
2026-06-02	16.1300	16.2900	16.1300	16.2000	-6.412%	4	275	-44.753%
2026-06-01	18.0700	18.0700	17.3100	17.3100	+2.004%	5	273	-48.296%
2026-05-27	16.9700	16.9700	16.9700	16.9700	+1.132%	35	275	-47.260%
2026-05-26	16.2600	16.7800	16.2600	16.7800	-4.929%	9	275	-46.663%
2026-05-22	17.7000	19.0900	17.6500	17.6500	-8.359%	15	272	-49.292%
2026-05-21	18.8000	19.2700	18.7500	19.2600	-13.165%	27	270	-53.531%
2026-05-19	23.0000	23.0000	22.1800	22.1800	+6.583%	3	270	-59.648%
2026-05-15	20.8100	20.8100	20.8100	20.8100	+11.165%	1	253	-56.992%
2026-05-13	21.2500	21.2500	18.7200	18.7200	-12.030%	11	253	-52.190%
2026-05-12	19.2800	21.2800	19.2800	21.2800	+21.185%	16	253	-57.942%
2026-05-11	17.5600	17.5600	17.5600	17.5600	-4.044%	3	253	-49.032%
2026-05-08	18.3300	18.3300	18.2500	18.3000	-1.877%	6	248	-51.093%
2026-05-06	19.0000	19.1300	18.6500	18.6500	-7.901%	62	250	-52.011%
2026-05-05	20.3000	20.3000	20.1500	20.2500	-7.195%	26	196	-55.802%
2026-05-04	21.0200	21.8200	20.8000	21.8200	+3.412%	13	200	-58.983%
2026-05-01	21.2500	21.2500	21.1000	21.1000	-4.955%	9	186	-57.583%
2026-04-30	22.3500	22.3500	21.5700	22.2000	-11.377%	12	186	-59.685%
2026-04-28	25.0100	25.9000	25.0100	25.0500	+7.051%	61	189	-64.271%
2026-04-27	23.0500	23.5500	23.0500	23.4000	+3.266%	9	194	-61.752%
2026-04-24	21.7700	23.0000	21.7700	22.6600	-7.886%	38	192	-60.503%
2026-04-23	24.2400	24.8500	23.5900	24.6000	+0.408%	48	176	-63.618%
2026-04-22	25.2000	25.4300	24.5000	24.5000	-6.489%	27	150	-63.469%
2026-04-21	25.5900	26.4600	25.5900	26.2000	-1.541%	21	121	-65.840%
2026-04-20	26.7000	26.7000	26.6000	26.6100	-3.236%	14	121	-66.366%
2026-04-17	27.8500	27.8500	27.2000	27.5000	-5.983%	18	108	-67.455%
2026-04-16	29.6500	29.6500	29.0800	29.2500	-4.443%	47	95	-69.402%
2026-04-15	29.5900	30.6100	29.5900	30.6100	+1.526%	6	65	-70.761%
2026-04-14	29.4500	30.1500	29.4500	30.1500	-10.000%	57	61	-70.315%
2026-04-10	32.0000	33.5000	32.0000	33.5000	-21.046%	8	8	-73.284%
2026-04-01	42.4300	42.4300	42.4300	42.4300	+14.367%	1	1	-78.906%
2026-02-24	37.0000	37.1000	37.0000	37.1000	0.000%	2	1	-75.876%