Dark

SOXL20270115P90
SOXL Jan 15 2027 90.00 Put (SOXL270115P00090000)
option OPRA

EOD

Oct 1, 2026

9.50-9.524%(-1.00)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0000	10.2200	9.3500	9.5000	-9.524%	24	814	0.000%
2026-09-30	10.5200	11.0000	10.3500	10.5000	+1.254%	20	802	-9.524%
2026-09-29	10.7000	10.7000	10.2900	10.3700	-9.511%	14	796	-8.390%
2026-09-28	11.2000	12.0100	11.2000	11.4600	+9.143%	14	795	-17.103%
2026-09-25	10.4500	11.2500	10.4000	10.5000	-6.584%	41	788	-9.524%
2026-09-24	11.7500	12.0500	11.1000	11.2400	-2.684%	24	788	-15.480%
2026-09-23	10.5200	11.8000	10.5200	11.5500	+11.058%	53	784	-17.749%
2026-09-22	11.9000	11.9800	10.4000	10.4000	-10.499%	43	749	-8.654%
2026-09-21	12.3000	12.7500	11.3000	11.6200	-17.000%	153	733	-18.244%
2026-09-18	15.0300	15.0600	14.0000	14.0000	-11.111%	186	638	-32.143%
2026-09-17	16.0200	16.0200	15.7300	15.7500	-14.865%	38	631	-39.683%
2026-09-16	18.0000	19.1100	17.2000	18.5000	-2.887%	26	638	-48.649%
2026-09-15	18.5000	19.5000	18.1500	19.0500	-0.262%	119	662	-50.131%
2026-09-14	19.5000	20.5000	18.4000	19.1000	+26.658%	48	606	-50.262%
2026-09-11	16.5500	16.5500	14.8000	15.0800	-11.658%	14	577	-37.003%
2026-09-10	16.8500	17.2500	16.8500	17.0700	+11.934%	11	581	-44.347%
2026-09-09	16.0000	16.4500	15.2500	15.2500	-5.864%	182	677	-37.705%
2026-09-08	15.4500	16.2800	15.4500	16.2000	-4.255%	11	571	-41.358%
2026-09-04	17.3000	17.6500	16.3000	16.9200	-9.325%	24	572	-43.853%
2026-09-03	20.2800	20.5900	18.6600	18.6600	-3.316%	14	572	-49.089%
2026-09-02	19.3000	19.3000	19.3000	19.3000	-1.531%	1	565	-50.777%
2026-09-01	20.0000	20.5500	19.0000	19.6000	+4.034%	23	573	-51.531%
2026-08-31	19.0000	19.2000	18.5400	18.8400	-5.800%	13	557	-49.575%
2026-08-28	19.0000	20.1000	19.0000	20.0000	+9.830%	6	555	-52.500%
2026-08-27	18.2500	18.8000	18.2000	18.2100	-7.517%	21	558	-47.831%
2026-08-26	20.2000	20.2000	19.6900	19.6900	-3.951%	7	563	-51.752%
2026-08-25	18.8600	20.5000	18.8600	20.5000	-4.429%	9	571	-53.659%
2026-08-24	21.1000	23.0000	21.1000	21.4500	+6.188%	49	568	-55.711%
2026-08-21	19.4900	20.6000	19.4900	20.2000	-0.980%	12	566	-52.970%
2026-08-20	19.8000	20.5000	19.8000	20.4000	-0.488%	8	560	-53.431%
2026-08-19	20.5000	21.5000	20.5000	20.5000	+2.500%	5	560	-53.659%
2026-08-18	18.4800	20.4500	18.4800	20.0000	+28.205%	214	572	-52.500%
2026-08-17	16.6000	16.6000	15.2100	15.6000	-12.849%	136	528	-39.103%
2026-08-14	17.7000	17.9000	17.7000	17.9000	-2.981%	11	617	-46.927%
2026-08-13	18.5300	18.8800	17.8000	18.4500	-3.655%	32	621	-48.509%
2026-08-12	20.0000	20.0000	19.1500	19.1500	-13.778%	45	630	-50.392%
2026-08-11	23.1500	23.1500	22.2100	22.2100	-5.970%	6	639	-57.226%
2026-08-10	23.0000	24.0000	23.0000	23.6200	-3.827%	108	637	-59.780%
2026-08-07	25.8200	26.1300	24.5600	24.5600	-6.899%	8	537	-61.319%
2026-08-06	26.3200	26.3800	26.3200	26.3800	-2.657%	11	545	-63.988%
2026-08-05	27.5500	27.6500	27.0000	27.1000	-1.275%	7	550	-64.945%
2026-08-04	27.1500	28.0000	27.0000	27.4500	-9.016%	33	548	-65.392%
2026-08-03	33.0600	33.0600	29.9500	30.1700	+1.310%	35	550	-68.512%
2026-07-31	28.7600	31.2900	28.7600	29.7800	-6.293%	22	529	-68.099%
2026-07-30	33.7700	33.7900	31.3500	31.7800	-18.513%	67	520	-70.107%
2026-07-29	34.3100	39.0000	34.3100	39.0000	+14.537%	32	512	-75.641%
2026-07-28	35.2500	36.1500	32.9600	34.0500	+2.375%	59	499	-72.100%
2026-07-27	30.0000	34.0000	30.0000	33.2600	+9.697%	13	479	-71.437%
2026-07-24	29.2200	30.3200	29.2200	30.3200	+8.093%	3	485	-68.668%
2026-07-23	26.4500	28.0700	26.4500	28.0500	+3.201%	19	485	-66.132%
2026-07-22	27.4000	28.0100	26.9600	27.1800	-2.406%	628	505	-65.048%
2026-07-21	28.5000	28.5000	27.8500	27.8500	-7.321%	6	264	-65.889%
2026-07-20	29.5000	30.2900	29.5000	30.0500	-4.238%	17	259	-68.386%
2026-07-17	32.5000	34.3000	30.6000	31.3800	+3.054%	16	265	-69.726%
2026-07-16	28.9000	30.5500	28.5000	30.4500	+10.727%	28	259	-68.801%
2026-07-15	27.8700	28.7000	27.4700	27.5000	+5.243%	36	255	-65.455%
2026-07-14	26.2900	26.3000	25.7800	26.1300	-4.600%	14	255	-63.643%
2026-07-13	26.5000	27.3900	26.5000	27.3900	+10.891%	4	256	-65.316%
2026-07-10	25.3200	25.3200	24.7000	24.7000	-5.000%	32	252	-61.538%
2026-07-09	24.5500	26.0000	24.3900	26.0000	-2.366%	3	222	-63.462%
2026-07-08	26.9800	27.1500	26.6300	26.6300	+0.301%	17	227	-64.326%
2026-07-07	26.3000	28.4000	26.2300	26.5500	+15.435%	30	211	-64.218%
2026-07-06	23.0000	23.0000	23.0000	23.0000	-9.804%	1	201	-58.696%
2026-07-02	21.0500	25.5000	21.0500	25.5000	+21.429%	18	205	-62.745%
2026-07-01	20.5000	21.3000	20.5000	21.0000	+18.913%	5	205	-54.762%
2026-06-30	19.0000	19.0000	17.0000	17.6600	-13.516%	29	205	-46.206%
2026-06-29	23.1000	23.1000	20.1600	20.4200	-7.602%	5	219	-53.477%
2026-06-26	21.5600	22.1000	21.5600	22.1000	+10.500%	5	216	-57.014%
2026-06-25	18.2500	20.0000	18.0000	20.0000	-10.394%	8	217	-52.500%
2026-06-24	22.0000	22.3200	21.0000	22.3200	+7.826%	28	218	-57.437%
2026-06-23	20.2000	22.0000	20.2000	20.7000	+17.148%	22	217	-54.106%
2026-06-22	18.2000	18.2000	17.3200	17.6700	-6.656%	41	204	-46.237%
2026-06-18	18.0000	18.9300	17.6600	18.9300	-4.779%	4	191	-49.815%
2026-06-17	19.7700	19.8800	19.7700	19.8800	+4.908%	21	191	-52.213%
2026-06-16	19.0000	20.2300	18.9500	18.9500	+0.318%	8	191	-49.868%
2026-06-15	19.1700	19.1700	18.6000	18.8900	-20.127%	20	179	-49.709%
2026-06-11	23.0000	23.9600	23.0000	23.6500	-1.458%	6	179	-59.831%
2026-06-10	23.4000	24.9000	23.4000	24.0000	-1.639%	4	182	-60.417%
2026-06-09	23.4400	27.5000	23.4400	24.4000	+17.083%	25	193	-61.066%
2026-06-08	20.0000	20.8400	20.0000	20.8400	-9.862%	62	193	-54.415%
2026-06-05	19.6500	23.1200	19.6500	23.1200	+29.888%	101	192	-58.910%
2026-06-04	19.9500	19.9500	17.8000	17.8000	+1.482%	17	169	-46.629%
2026-06-03	17.5400	17.5400	17.5400	17.5400	-1.737%	7	158	-45.838%
2026-06-02	18.3700	18.3900	17.1000	17.8500	-6.934%	10	168	-46.779%
2026-06-01	19.1800	19.1800	19.1800	19.1800	+1.481%	4	171	-50.469%
2026-05-29	18.7800	18.9000	18.7800	18.9000	+1.015%	7	171	-49.735%
2026-05-27	19.3000	19.3000	18.7100	18.7100	+1.630%	3	171	-49.225%
2026-05-26	18.0000	19.4500	17.7700	18.4100	-6.358%	12	170	-48.398%
2026-05-22	19.8500	20.4200	19.5000	19.6600	-9.192%	17	170	-51.679%
2026-05-20	22.1500	22.1500	21.6500	21.6500	-14.461%	5	158	-56.120%
2026-05-19	24.5500	25.3100	24.5500	25.3100	+4.890%	4	155	-62.465%
2026-05-18	24.2000	24.2700	24.1300	24.1300	+6.770%	28	155	-60.630%
2026-05-15	22.8000	22.8000	22.6000	22.6000	+5.706%	2	155	-57.965%
2026-05-14	20.9000	21.3800	20.0000	21.3800	-9.789%	7	125	-55.566%
2026-05-12	21.0000	23.7000	20.7100	23.7000	+22.165%	12	126	-59.916%
2026-05-11	19.6200	20.0000	19.4000	19.4000	-5.871%	12	126	-51.031%
2026-05-08	20.4900	20.9200	20.4000	20.6100	-5.545%	5	122	-53.906%
2026-05-07	21.5000	22.0000	20.7000	21.8200	+5.666%	26	133	-56.462%
2026-05-06	21.3500	21.3500	20.5000	20.6500	-7.399%	29	119	-53.995%
2026-05-05	22.5200	22.8000	22.2500	22.3000	-7.277%	41	117	-57.399%
2026-05-04	24.2500	24.2500	24.0500	24.0500	+1.691%	2	99	-60.499%
2026-05-01	23.9000	23.9000	23.4000	23.6500	-3.469%	6	96	-59.831%
2026-04-30	25.9000	25.9000	24.5000	24.5000	-7.895%	47	96	-61.224%
2026-04-29	26.7500	26.7500	26.5000	26.6000	-7.058%	28	93	-64.286%
2026-04-28	27.8400	29.1800	27.7500	28.6200	+10.035%	18	69	-66.806%
2026-04-27	25.8000	26.0100	25.8000	26.0100	+3.214%	7	61	-63.476%
2026-04-24	24.1500	25.2000	24.1500	25.2000	-7.455%	30	54	-62.302%
2026-04-23	27.3400	27.3400	26.2800	27.2300	-0.475%	27	43	-65.112%
2026-04-22	28.1500	28.5500	27.3600	27.3600	-6.748%	22	50	-65.278%
2026-04-21	28.5000	29.3400	28.5000	29.3400	+0.239%	8	32	-67.621%
2026-04-20	29.5500	29.8500	29.2700	29.2700	-3.654%	17	32	-67.544%
2026-04-17	30.3100	30.4000	30.2000	30.3800	-5.329%	5	16	-68.729%
2026-04-16	32.0900	32.0900	32.0900	32.0900	-2.758%	1	12	-70.396%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-0.722%	1	11	-71.212%
2026-04-14	33.2000	33.2400	33.2000	33.2400	-7.590%	2	10	-71.420%
2026-04-13	35.9700	35.9700	35.9700	35.9700	-22.645%	1	11	-73.589%
2026-03-23	46.5000	46.5000	46.5000	46.5000	+3.219%	10	10	-79.570%
2026-02-06	44.9500	45.0500	44.9500	45.0500	0.000%	2	1	-78.912%