Dark

SOXL20280121P100
SOXL Jan 21 2028 100.00 Put (SOXL280121P00100000)
option OPRA

EOD

Oct 1, 2026

37.90-3.953%(-1.56)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.2500	39.2500	37.9000	37.9000	-3.953%	166	1,408	0.000%
2026-09-30	39.5000	39.8200	38.6500	39.4600	-0.605%	22	1,516	-3.953%
2026-09-29	39.6500	39.8800	38.9400	39.7000	-1.854%	16	1,525	-4.534%
2026-09-28	39.2700	42.0000	39.2700	40.4500	+3.110%	88	1,541	-6.304%
2026-09-25	38.8800	39.6000	38.8800	39.2300	-1.432%	154	1,535	-3.390%
2026-09-24	40.1000	40.5000	39.5000	39.8000	-0.301%	38	1,459	-4.774%
2026-09-23	38.9500	39.9500	38.7500	39.9200	+2.754%	9	1,425	-5.060%
2026-09-22	39.5000	39.8500	37.7500	38.8500	-1.770%	50	1,427	-2.445%
2026-09-21	41.6500	41.6500	39.4000	39.5500	-7.160%	60	1,410	-4.172%
2026-09-18	43.2000	43.5900	42.6000	42.6000	-4.270%	77	1,412	-11.033%
2026-09-17	44.5400	44.6000	43.9000	44.5000	-4.711%	20	1,430	-14.831%
2026-09-16	45.7500	47.2000	45.1800	46.7000	-0.638%	80	1,444	-18.844%
2026-09-15	47.0000	47.2400	46.5400	47.0000	+0.427%	102	1,474	-19.362%
2026-09-14	47.9500	49.7500	45.5000	46.8000	+6.364%	114	1,474	-19.017%
2026-09-11	44.1800	44.7000	43.3000	44.0000	-3.509%	20	1,400	-13.864%
2026-09-10	45.9200	46.2800	44.5900	45.6000	+1.672%	229	1,405	-16.886%
2026-09-09	45.0000	45.7200	44.5000	44.8500	-0.488%	70	1,393	-15.496%
2026-09-08	44.4000	45.1500	44.0400	45.0700	-2.022%	46	1,382	-15.909%
2026-09-04	46.1000	46.4700	45.6000	46.0000	-3.766%	48	1,355	-17.609%
2026-09-03	49.2300	49.7100	47.6000	47.8000	-1.443%	86	1,355	-20.711%
2026-09-02	49.6800	50.1000	48.5000	48.5000	-2.610%	134	1,332	-21.856%
2026-09-01	49.9400	50.2800	48.8500	49.8000	+2.575%	50	1,330	-23.896%
2026-08-31	49.5000	49.5000	48.5000	48.5500	-2.705%	25	1,311	-21.936%
2026-08-28	48.7500	50.2000	48.4600	49.9000	+2.275%	37	1,313	-24.048%
2026-08-27	48.5200	49.2500	48.5200	48.7900	-0.429%	99	1,301	-22.320%
2026-08-26	49.8000	49.8000	49.0000	49.0000	-2.874%	10	1,388	-22.653%
2026-08-25	50.0000	50.7800	50.0000	50.4500	-2.456%	10	1,431	-24.876%
2026-08-24	51.7600	52.2900	51.0000	51.7200	+2.416%	123	1,431	-26.721%
2026-08-21	49.7500	50.8200	49.7500	50.5000	-1.116%	68	1,446	-24.950%
2026-08-20	51.0000	51.0700	49.9500	51.0700	+0.750%	11	1,432	-25.788%
2026-08-19	49.1000	51.5200	48.9000	50.6900	+1.421%	91	1,427	-25.232%
2026-08-18	49.8200	50.9000	49.1500	49.9800	+5.399%	149	1,442	-24.170%
2026-08-17	48.0000	48.0000	46.6000	47.4200	-2.927%	32	1,348	-20.076%
2026-08-14	49.5000	49.7500	48.7500	48.8500	-0.711%	24	1,351	-22.416%
2026-08-13	49.9900	50.7000	48.6000	49.2000	-2.959%	68	1,361	-22.967%
2026-08-12	50.7500	51.1000	50.5000	50.7000	-4.394%	20	1,342	-25.247%
2026-08-11	55.2500	55.2500	52.1000	53.0300	-2.518%	19	1,340	-28.531%
2026-08-10	54.9500	55.6500	54.4000	54.4000	-2.649%	31	1,334	-30.331%
2026-08-07	56.7000	57.2100	54.9500	55.8800	-3.205%	129	1,316	-32.176%
2026-08-06	57.7500	58.6000	56.9500	57.7300	-1.266%	52	1,245	-34.350%
2026-08-05	57.4700	58.4700	57.4700	58.4700	+0.810%	8	1,231	-35.180%
2026-08-04	58.6500	58.6500	56.8000	58.0000	-1.828%	21	1,229	-34.655%
2026-08-03	61.0000	61.8300	59.0800	59.0800	-0.706%	10	1,221	-35.850%
2026-07-31	59.5000	60.4500	58.5500	59.5000	-2.170%	289	1,214	-36.303%
2026-07-30	62.7500	62.7500	60.4900	60.8200	-6.932%	23	1,059	-37.685%
2026-07-29	64.2000	65.3500	63.0800	65.3500	+5.064%	55	1,053	-42.005%
2026-07-28	62.4500	63.8500	61.9000	62.2000	+3.615%	40	1,011	-39.068%
2026-07-27	59.1000	61.1100	58.8500	60.0300	+2.967%	65	1,019	-36.865%
2026-07-24	58.1700	58.3000	57.6700	58.3000	+2.281%	11	994	-34.991%
2026-07-23	59.0000	59.0000	54.5000	57.0000	+1.100%	15	992	-33.509%
2026-07-22	56.0000	56.3800	55.9500	56.3800	+1.861%	14	983	-32.778%
2026-07-21	55.7500	55.9000	54.6500	55.3500	-4.569%	238	980	-31.527%
2026-07-20	54.5500	58.0000	54.5500	58.0000	-0.702%	19	982	-34.655%
2026-07-17	60.4100	60.4500	57.1500	58.4100	-0.154%	40	968	-35.114%
2026-07-16	55.5500	58.7000	55.5500	58.5000	+5.311%	15	962	-35.214%
2026-07-15	54.0400	56.0000	54.0400	55.5500	+2.227%	9	952	-31.773%
2026-07-14	53.6200	54.3400	53.6200	54.3400	-2.529%	2	947	-30.254%
2026-07-13	53.0000	55.7500	53.0000	55.7500	+8.001%	5	945	-32.018%
2026-07-10	52.0000	52.0000	51.6200	51.6200	+0.899%	3	941	-26.579%
2026-07-09	51.0000	51.2000	49.0500	51.1600	-4.552%	16	940	-25.919%
2026-07-08	53.0000	53.6000	52.9800	53.6000	+4.179%	115	939	-29.291%
2026-07-07	53.1200	54.2500	50.8000	51.4500	+2.900%	111	825	-26.336%
2026-07-06	48.0600	50.0000	48.0600	50.0000	+6.157%	8	784	-24.200%
2026-07-02	47.1000	51.0000	46.1000	47.1000	+2.169%	30	762	-19.533%
2026-07-01	44.9000	46.3600	44.7500	46.1000	+7.209%	25	762	-17.787%
2026-06-30	43.7500	43.7500	43.0000	43.0000	-1.938%	5	754	-11.860%
2026-06-29	47.7400	47.7400	43.8500	43.8500	-7.684%	16	755	-13.569%
2026-06-26	47.4000	47.5000	45.3000	47.5000	+7.054%	7	749	-20.211%
2026-06-25	44.7900	46.5100	44.3700	44.3700	-5.354%	10	742	-14.582%
2026-06-24	46.9100	49.8000	43.7200	46.8800	+0.817%	25	746	-19.155%
2026-06-23	45.4000	47.3900	45.0000	46.5000	+9.412%	41	740	-18.495%
2026-06-22	42.0000	43.0500	42.0000	42.5000	-1.346%	12	705	-10.824%
2026-06-18	44.1000	44.1000	43.0800	43.0800	-4.394%	11	701	-12.024%
2026-06-17	45.5000	45.9000	44.0200	45.0600	-1.011%	22	701	-15.890%
2026-06-16	43.7500	45.8000	43.7500	45.5200	+3.220%	8	701	-16.740%
2026-06-15	45.0000	45.0000	44.0000	44.1000	-5.970%	7	687	-14.059%
2026-06-12	47.1000	47.1000	46.9000	46.9000	-3.299%	2	687	-19.190%
2026-06-11	49.2100	51.0000	48.3900	48.5000	-4.433%	14	687	-21.856%
2026-06-10	50.0400	50.7500	50.0400	50.7500	+2.319%	3	695	-25.320%
2026-06-09	47.3800	51.9900	47.3800	49.6000	+7.127%	22	692	-23.589%
2026-06-08	46.2000	46.6500	46.2000	46.3000	-0.430%	25	673	-18.143%
2026-06-05	44.9800	46.5000	44.3200	46.5000	+12.183%	9	672	-18.495%
2026-06-04	41.2500	42.7800	41.1500	41.4500	+4.513%	8	667	-8.565%
2026-06-03	40.6000	41.0000	39.6600	39.6600	-3.268%	5	663	-4.438%
2026-06-02	40.6000	41.2100	40.5000	41.0000	-2.054%	14	662	-7.561%
2026-06-01	42.0000	44.8500	41.8600	41.8600	+0.144%	13	649	-9.460%
2026-05-29	41.2200	41.8500	41.2200	41.8000	+7.042%	5	641	-9.330%
2026-05-28	41.8000	41.8000	39.0500	39.0500	-5.972%	7	643	-2.945%
2026-05-27	40.2200	42.0900	40.2200	41.5300	+2.039%	316	638	-8.741%
2026-05-26	39.8000	40.7500	39.8000	40.7000	-1.951%	30	377	-6.880%
2026-05-22	41.8800	42.2200	41.0400	41.5100	-2.855%	22	368	-8.697%
2026-05-21	42.5000	42.9700	41.8500	42.7300	-2.886%	28	368	-11.304%
2026-05-20	44.3700	44.3700	44.0000	44.0000	-6.063%	3	368	-13.864%
2026-05-19	47.0000	47.4000	46.8400	46.8400	+1.826%	6	361	-19.086%
2026-05-18	45.5000	47.9500	45.4500	46.0000	+3.278%	13	361	-17.609%
2026-05-15	44.5400	44.5400	44.5400	44.5400	+6.250%	5	361	-14.908%
2026-05-14	42.1800	42.4000	41.8400	41.9200	+1.012%	88	347	-9.590%
2026-05-13	41.5600	42.0000	41.5000	41.5000	-5.165%	10	332	-8.675%
2026-05-12	42.4900	44.2400	40.3500	43.7600	+7.281%	43	332	-13.391%
2026-05-11	40.6500	40.7900	39.4000	40.7900	-0.464%	15	332	-7.085%
2026-05-08	40.9200	41.5400	40.2600	40.9800	-3.052%	42	309	-7.516%
2026-05-07	41.9500	42.7500	41.3000	42.2700	+2.697%	162	288	-10.338%
2026-05-06	42.7500	42.9500	41.0200	41.1600	-3.719%	149	175	-7.920%
2026-05-05	42.5700	43.5500	42.5700	42.7500	-4.148%	107	177	-11.345%
2026-05-04	44.6000	44.6000	44.6000	44.6000	-2.193%	1	77	-15.022%
2026-04-30	44.9000	45.6000	44.8500	45.6000	-2.251%	3	77	-16.886%
2026-04-29	46.6500	46.6500	46.6500	46.6500	-4.268%	1	77	-18.757%
2026-04-28	47.8300	48.7300	45.9000	48.7300	+6.584%	12	78	-22.225%
2026-04-27	44.7800	47.6000	44.7800	45.7200	+2.442%	17	70	-17.104%
2026-04-24	44.8500	46.7500	44.2000	44.6300	-5.784%	26	63	-15.080%
2026-04-23	47.1200	47.3700	47.0000	47.3700	-0.941%	4	53	-19.992%
2026-04-22	47.7000	48.0000	47.5500	47.8200	-0.582%	16	54	-20.744%
2026-04-21	48.1000	48.4500	47.0000	48.1000	-0.579%	9	43	-21.206%
2026-04-20	50.0000	50.0000	48.3800	48.3800	-2.065%	6	43	-21.662%
2026-04-17	49.5500	49.7000	49.4000	49.4000	-4.725%	4	42	-23.279%
2026-04-15	51.7500	51.9500	51.7100	51.8500	-0.192%	4	44	-26.905%
2026-04-14	51.9000	52.1000	51.8900	51.9500	-1.981%	4	45	-27.045%
2026-04-10	53.0000	53.0000	53.0000	53.0000	-4.779%	1	45	-28.491%
2026-04-09	55.6600	55.6600	55.6600	55.6600	-2.076%	2	44	-31.908%
2026-04-08	56.7000	56.8400	56.7000	56.8400	-6.513%	4	46	-33.322%
2026-04-06	61.3100	61.3100	60.8000	60.8000	-8.018%	2	44	-37.664%
2026-03-31	66.1000	66.1000	66.1000	66.1000	+8.717%	2	42	-42.663%
2026-03-25	60.7500	60.9000	60.6000	60.8000	-3.477%	4	41	-37.664%
2026-03-20	62.9900	62.9900	62.9900	62.9900	+2.506%	1	42	-39.832%
2026-03-18	61.2500	61.4500	61.2500	61.4500	-0.599%	2	42	-38.324%
2026-03-16	61.9000	61.9000	61.8200	61.8200	-3.947%	2	42	-38.693%
2026-03-12	64.0000	65.1500	63.9500	64.3600	+3.723%	40	42	-41.112%
2026-03-11	61.9500	62.5000	61.5000	62.0500	-2.437%	28	24	-38.920%
2026-03-03	63.2500	64.9700	63.2500	63.6000	+4.262%	3	10	-40.409%
2026-03-02	61.0000	61.0000	61.0000	61.0000	+7.831%	1	9	-37.869%
2026-02-25	56.2800	56.7200	56.2800	56.5700	-2.466%	3	5	-33.003%
2026-02-23	58.0000	58.0000	58.0000	58.0000	-2.439%	1	5	-34.655%
2026-02-17	59.6500	59.6500	59.4500	59.4500	+0.592%	2	4	-36.249%
2026-02-12	59.1000	59.1000	59.1000	59.1000	-3.115%	4	4	-35.871%
2026-02-04	61.0000	61.0000	61.0000	61.0000	-0.082%	2	4	-37.869%
2026-02-03	61.0500	61.0500	61.0500	61.0500	0.000%	2	2	-37.920%