Dark

SOXL20270115P95
SOXL Jan 15 2027 95.00 Put (SOXL270115P00095000)
option OPRA

EOD

Oct 1, 2026

11.50-8.730%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5000	11.5000	11.1400	11.5000	-8.730%	4	1,001	0.000%
2026-09-30	12.2300	12.6000	12.0500	12.6000	+5.263%	3	1,000	-8.730%
2026-09-29	12.0000	12.0000	11.9700	11.9700	-7.923%	4	1,070	-3.926%
2026-09-28	11.4500	13.8300	11.4500	13.0000	+2.121%	114	1,069	-11.538%
2026-09-25	12.0000	12.7300	12.0000	12.7300	-5.704%	591	1,065	-9.662%
2026-09-24	13.9000	13.9000	13.3500	13.5000	+0.372%	41	571	-14.815%
2026-09-23	12.7500	13.4500	12.7500	13.4500	+10.700%	4	543	-14.498%
2026-09-22	13.2500	13.2500	12.1500	12.1500	-7.955%	27	542	-5.350%
2026-09-21	14.1000	14.4500	13.1000	13.2000	-23.032%	18	515	-12.879%
2026-09-18	17.2500	17.3000	16.8000	17.1500	-4.190%	21	517	-32.945%
2026-09-17	18.2200	18.4000	17.9000	17.9000	-16.041%	33	515	-35.754%
2026-09-16	20.2700	21.3200	19.7000	21.3200	-1.615%	27	504	-46.060%
2026-09-15	20.7000	22.0000	20.7000	21.6700	+1.689%	16	481	-46.931%
2026-09-14	22.0000	23.2100	20.5000	21.3100	+24.985%	29	475	-46.035%
2026-09-11	17.2000	17.2300	16.9200	17.0500	-10.920%	34	452	-32.551%
2026-09-10	19.2600	19.2900	19.1400	19.1400	+6.215%	17	427	-39.916%
2026-09-09	18.0200	18.0200	18.0200	18.0200	+0.111%	2	411	-36.182%
2026-09-08	17.4000	18.4000	17.4000	18.0000	-0.826%	17	413	-36.111%
2026-09-04	20.5200	20.6500	18.1500	18.1500	-17.123%	6	408	-36.639%
2026-09-02	21.9000	21.9000	21.9000	21.9000	-3.524%	1	408	-47.489%
2026-09-01	23.1000	23.1000	22.2500	22.7000	+9.135%	21	427	-49.339%
2026-08-31	21.5300	21.8000	20.8000	20.8000	-8.370%	90	435	-44.712%
2026-08-28	21.0500	22.7000	21.0500	22.7000	+9.398%	5	421	-49.339%
2026-08-27	20.4500	20.7500	20.4500	20.7500	-8.590%	9	419	-44.578%
2026-08-26	22.7000	22.7000	22.7000	22.7000	-7.347%	1	410	-49.339%
2026-08-24	25.3000	25.3000	23.8000	24.5000	+6.894%	6	411	-53.061%
2026-08-21	22.0800	23.1300	22.0800	22.9200	+0.219%	5	411	-49.825%
2026-08-20	22.8000	22.9000	22.5500	22.8700	-0.867%	7	412	-49.716%
2026-08-19	21.9000	23.1600	21.8000	23.0700	+2.853%	17	411	-50.152%
2026-08-18	20.4000	22.7500	20.4000	22.4300	+27.226%	210	401	-48.729%
2026-08-17	18.0700	18.0700	17.5000	17.6300	-13.366%	14	394	-34.770%
2026-08-14	20.3500	20.3500	20.3500	20.3500	+2.261%	4	391	-43.489%
2026-08-13	20.0000	20.0000	19.9000	19.9000	-8.799%	5	388	-42.211%
2026-08-12	23.1500	23.1500	21.7500	21.8200	-11.120%	20	392	-47.296%
2026-08-11	25.5400	25.7500	24.5500	24.5500	-3.725%	20	407	-53.157%
2026-08-10	26.6000	26.6000	25.5000	25.5000	-6.628%	533	408	-54.902%
2026-08-07	28.4200	28.4200	27.2500	27.3100	-6.632%	18	324	-57.891%
2026-08-06	29.5000	29.5000	29.2500	29.2500	-2.792%	2	326	-60.684%
2026-08-05	30.5000	30.5000	29.6500	30.0900	-1.117%	203	328	-61.781%
2026-08-04	29.4300	30.6200	29.4300	30.4300	-8.756%	21	227	-62.208%
2026-08-03	33.9500	33.9500	33.3000	33.3500	+0.240%	243	227	-65.517%
2026-07-31	31.8000	33.7700	31.8000	33.2700	-2.176%	23	227	-65.434%
2026-07-30	35.2000	35.2500	34.0100	34.0100	-14.826%	21	220	-66.186%
2026-07-29	37.4200	42.0900	37.4200	39.9300	+5.859%	20	221	-71.200%
2026-07-28	39.5000	39.5100	37.1500	37.7200	+3.912%	15	206	-69.512%
2026-07-27	36.0500	37.0000	36.0500	36.3000	+20.199%	27	202	-68.320%
2026-07-24	30.2000	30.2000	30.2000	30.2000	0.000%	1	192	-61.921%
2026-07-23	30.2000	30.2000	30.2000	30.2000	+1.342%	1	193	-61.921%
2026-07-22	29.5500	29.8000	29.5500	29.8000	-0.667%	4	194	-61.409%
2026-07-21	30.7800	30.9400	30.0000	30.0000	-8.953%	10	194	-61.667%
2026-07-20	32.9500	32.9500	32.9500	32.9500	-4.354%	1	194	-65.099%
2026-07-17	34.8100	34.8100	33.9600	34.4500	+4.935%	7	194	-66.618%
2026-07-16	33.2000	33.2000	32.8300	32.8300	+12.624%	3	193	-64.971%
2026-07-15	29.1500	29.1500	29.1500	29.1500	+4.107%	4	193	-60.549%
2026-07-10	28.0000	28.0000	28.0000	28.0000	-5.085%	1	197	-58.929%
2026-07-08	29.5000	29.5000	29.5000	29.5000	-2.512%	2	197	-61.017%
2026-07-07	30.2600	30.2600	30.2600	30.2600	+8.498%	1	199	-61.996%
2026-07-02	27.8900	27.8900	27.8900	27.8900	+15.726%	2	197	-58.767%
2026-06-26	24.1000	24.1000	24.1000	24.1000	+1.261%	1	197	-52.282%
2026-06-23	22.1800	23.8000	22.1800	23.8000	-7.859%	6	197	-51.681%
2026-06-11	25.8300	25.8300	25.8300	25.8300	-7.386%	1	195	-55.478%
2026-06-09	27.0100	29.8300	27.0100	27.8900	+7.393%	10	195	-58.767%
2026-06-05	21.6000	25.9700	21.6000	25.9700	+21.355%	10	194	-55.718%
2026-06-04	21.4000	21.4000	21.4000	21.4000	+8.629%	2	186	-46.262%
2026-06-02	19.6700	19.8000	19.6700	19.7000	-5.742%	11	197	-41.624%
2026-05-27	21.8000	21.8000	20.9000	20.9000	+4.239%	3	197	-44.976%
2026-05-26	19.6800	20.0500	19.6800	20.0500	-6.089%	6	200	-42.643%
2026-05-22	21.8200	21.8200	21.3000	21.3500	-10.482%	18	198	-46.136%
2026-05-20	23.8500	23.8500	23.8500	23.8500	-12.956%	1	204	-51.782%
2026-05-19	28.0900	28.0900	27.4000	27.4000	+2.048%	3	203	-58.029%
2026-05-18	26.6000	26.8500	26.6000	26.8500	+5.959%	4	203	-57.169%
2026-05-15	25.3400	25.3400	25.3400	25.3400	+6.695%	1	203	-54.617%
2026-05-14	23.1000	23.7500	22.9900	23.7500	+4.442%	3	199	-51.579%
2026-05-13	22.5000	22.7400	22.5000	22.7400	-12.538%	2	197	-49.428%
2026-05-12	22.9500	26.0000	22.9500	26.0000	+23.810%	9	197	-55.769%
2026-05-11	22.1000	22.1000	21.0000	21.0000	-5.576%	11	197	-45.238%
2026-05-08	22.2400	22.2400	22.2400	22.2400	-3.765%	1	186	-48.291%
2026-05-07	23.1100	23.1100	23.1100	23.1100	-7.338%	2	186	-50.238%
2026-05-05	24.6900	25.0000	24.6900	24.9400	-5.709%	50	184	-53.889%
2026-05-04	25.5500	26.4500	25.5500	26.4500	+1.186%	2	175	-56.522%
2026-05-01	26.6500	26.6500	26.1400	26.1400	-3.006%	7	175	-56.006%
2026-04-30	26.7600	27.0000	26.7500	26.9500	-8.333%	4	175	-57.328%
2026-04-29	29.4000	29.4000	29.4000	29.4000	-4.390%	1	175	-60.884%
2026-04-28	30.4800	30.7500	30.4700	30.7500	+11.859%	11	175	-62.602%
2026-04-24	27.8300	28.4500	27.4900	27.4900	-9.572%	4	165	-58.167%
2026-04-23	29.6300	30.4000	29.1700	30.4000	-3.492%	30	167	-62.171%
2026-04-22	30.6000	31.5000	30.6000	31.5000	-1.777%	45	167	-63.492%
2026-04-21	31.4500	32.6000	31.4500	32.0700	-1.049%	42	142	-64.141%
2026-04-20	32.8500	32.8500	32.4100	32.4100	-3.254%	73	142	-64.517%
2026-04-17	33.2000	33.5000	33.2000	33.5000	-5.394%	2	112	-65.672%
2026-04-16	35.6500	35.8500	35.4100	35.4100	-23.388%	4	113	-67.523%
2026-02-23	46.0100	46.6700	45.8300	46.2200	0.000%	147	113	-75.119%