Dark

SOXL20280121P105
SOXL Jan 21 2028 105.00 Put (SOXL280121P00105000)
option OPRA

EOD

Oct 1, 2026

41.50-2.992%(-1.28)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	42.1200	42.1200	41.2000	41.5000	-2.992%	27	493	0.000%
2026-09-30	42.4700	42.7800	42.4600	42.7800	+1.979%	7	510	-2.992%
2026-09-29	42.4500	42.4500	41.9500	41.9500	-5.155%	3	507	-1.073%
2026-09-28	42.7500	44.2300	42.7500	44.2300	+4.885%	20	504	-6.172%
2026-09-25	42.4000	42.4000	42.1700	42.1700	-1.241%	22	524	-1.589%
2026-09-23	42.7000	42.7000	42.7000	42.7000	+1.739%	1	513	-2.810%
2026-09-22	41.5300	41.9700	41.5300	41.9700	-1.710%	3	512	-1.120%
2026-09-21	43.2000	43.9400	42.7000	42.7000	-8.369%	41	513	-2.810%
2026-09-18	47.1000	47.1000	46.6000	46.6000	-1.187%	2	502	-10.944%
2026-09-17	47.7500	47.7500	47.1600	47.1600	-5.868%	4	504	-12.002%
2026-09-16	49.1200	50.1000	49.1200	50.1000	+0.906%	2	508	-17.166%
2026-09-15	49.1000	49.7000	49.1000	49.6500	+1.742%	3	506	-16.415%
2026-09-14	49.5000	51.1500	48.8000	48.8000	+4.744%	7	504	-14.959%
2026-09-11	47.4000	47.4000	46.5500	46.5900	-3.938%	12	503	-10.925%
2026-09-10	49.0200	49.0500	48.5000	48.5000	+1.571%	4	501	-14.433%
2026-09-09	48.3500	48.3500	47.6500	47.7500	-1.648%	3	500	-13.089%
2026-09-08	46.2400	48.6500	46.2400	48.5500	-1.919%	8	500	-14.521%
2026-09-04	48.3000	49.9700	48.3000	49.5000	-4.624%	4	499	-16.162%
2026-09-03	53.3500	53.3500	51.3500	51.9000	-0.765%	19	499	-20.039%
2026-09-02	53.4400	53.4400	52.2000	52.3000	-2.133%	17	491	-20.650%
2026-09-01	53.2000	53.4400	52.7000	53.4400	+2.533%	8	483	-22.343%
2026-08-31	52.6000	52.6000	52.1200	52.1200	-1.474%	2	480	-20.376%
2026-08-28	53.4000	53.4000	52.9000	52.9000	+1.594%	4	478	-21.550%
2026-08-27	52.0000	52.0700	52.0000	52.0700	-6.315%	3	478	-20.300%
2026-08-24	55.2200	56.0200	55.2200	55.5800	+3.482%	15	479	-25.333%
2026-08-21	53.0500	53.7100	53.0500	53.7100	+0.037%	3	485	-22.733%
2026-08-20	53.6900	53.6900	53.6900	53.6900	-0.996%	1	487	-22.704%
2026-08-19	54.2300	54.2300	54.2300	54.2300	+0.893%	1	486	-23.474%
2026-08-18	53.7500	53.7500	53.7500	53.7500	+4.674%	1	486	-22.791%
2026-08-17	51.3500	51.3500	51.3500	51.3500	-2.875%	6	485	-19.182%
2026-08-13	53.5000	53.5400	52.7500	52.8700	-2.364%	9	486	-21.506%
2026-08-12	54.0200	54.1500	54.0200	54.1500	-5.662%	7	486	-23.361%
2026-08-11	57.4000	57.4000	57.4000	57.4000	-1.746%	1	485	-27.700%
2026-08-10	57.9000	58.4200	57.9000	58.4200	-0.983%	8	485	-28.963%
2026-08-07	59.0000	59.0000	59.0000	59.0000	-3.358%	100	484	-29.661%
2026-08-06	61.3400	61.3400	61.0500	61.0500	-0.180%	2	484	-32.023%
2026-08-05	61.1600	61.1600	61.1600	61.1600	-0.955%	1	482	-32.145%
2026-08-04	61.7500	61.7500	61.7500	61.7500	-2.108%	1	483	-32.794%
2026-08-03	63.0000	65.3000	63.0000	63.0800	+1.252%	4	484	-34.211%
2026-07-31	62.0700	62.3000	62.0700	62.3000	-3.381%	2	483	-33.387%
2026-07-30	66.2500	66.4700	64.4800	64.4800	-5.965%	4	484	-35.639%
2026-07-29	68.0000	69.1400	68.0000	68.5700	+3.439%	110	483	-39.478%
2026-07-28	66.6700	67.0900	66.2900	66.2900	+3.127%	14	489	-37.396%
2026-07-27	64.2800	64.2800	64.2800	64.2800	+3.929%	1	481	-35.439%
2026-07-24	61.7000	61.8500	61.7000	61.8500	-0.354%	2	481	-32.902%
2026-07-17	63.1000	63.1000	62.0700	62.0700	+2.173%	4	481	-33.140%
2026-07-16	60.7500	60.7500	60.7500	60.7500	+2.101%	1	481	-31.687%
2026-07-15	59.5000	59.5000	59.5000	59.5000	-0.084%	1	481	-30.252%
2026-07-13	59.5500	59.5500	59.5500	59.5500	+13.580%	1	481	-30.311%
2026-07-06	52.4300	52.4300	52.4300	52.4300	-2.907%	1	481	-20.847%
2026-07-02	51.5700	54.0000	51.5700	54.0000	+9.091%	11	479	-23.148%
2026-07-01	48.4800	49.5000	48.4800	49.5000	-4.624%	4	479	-16.162%
2026-06-24	51.9000	51.9000	51.9000	51.9000	+10.074%	1	479	-20.039%
2026-06-18	47.1500	47.1500	47.1500	47.1500	-2.964%	5	480	-11.983%
2026-06-16	48.5900	48.5900	48.5900	48.5900	-7.448%	1	480	-14.591%
2026-06-11	52.5000	52.5000	52.5000	52.5000	-2.416%	1	479	-20.952%
2026-06-10	52.0000	53.8000	52.0000	53.8000	+1.509%	3	479	-22.862%
2026-06-09	50.6000	55.5200	50.6000	53.0000	+10.302%	5	480	-21.698%
2026-06-08	48.0500	48.0500	48.0500	48.0500	-2.949%	1	478	-13.632%
2026-06-05	47.7400	49.5100	47.7400	49.5100	+13.712%	11	478	-16.179%
2026-06-02	43.5400	43.5400	43.5400	43.5400	-3.480%	3	473	-4.685%
2026-06-01	45.1100	45.1100	45.1100	45.1100	+2.523%	2	470	-8.003%
2026-05-28	44.0000	44.0000	44.0000	44.0000	-1.588%	1	468	-5.682%
2026-05-27	44.7100	44.7100	44.7100	44.7100	+2.900%	1	468	-7.180%
2026-05-26	43.2500	43.6700	43.2500	43.4500	-1.070%	4	468	-4.488%
2026-05-22	43.9200	43.9200	43.9000	43.9200	-3.769%	7	468	-5.510%
2026-05-21	45.6400	45.6400	45.6400	45.6400	-6.857%	2	471	-9.071%
2026-05-19	49.0000	49.0000	49.0000	49.0000	+2.083%	1	471	-15.306%
2026-05-18	48.0000	48.0000	48.0000	48.0000	+6.667%	1	479	-13.542%
2026-05-14	45.5200	45.5200	44.5400	45.0000	-4.742%	91	479	-7.778%
2026-05-12	47.5200	47.5200	46.6100	47.2400	+8.448%	3	441	-12.151%
2026-05-11	43.5600	43.5600	43.5600	43.5600	-4.411%	1	441	-4.729%
2026-05-07	45.1500	45.5700	44.5500	45.5700	+2.060%	32	442	-8.931%
2026-05-06	44.8500	45.2000	44.6500	44.6500	-3.772%	17	436	-7.055%
2026-05-05	46.7800	46.7800	45.7500	46.4000	-3.734%	26	438	-10.560%
2026-05-01	48.2000	48.2000	48.2000	48.2000	+0.208%	1	448	-13.900%
2026-04-30	48.8000	48.8000	48.1000	48.1000	-3.800%	2	448	-13.721%
2026-04-29	49.6000	50.0000	49.6000	50.0000	-3.101%	13	448	-17.000%
2026-04-28	51.5900	52.4400	50.0800	51.6000	+4.772%	7	436	-19.574%
2026-04-27	49.2000	49.2500	49.2000	49.2500	+3.619%	2	435	-15.736%
2026-04-24	47.1000	47.5300	47.1000	47.5300	-3.980%	5	435	-12.687%
2026-04-23	51.2500	51.2500	49.5000	49.5000	-2.367%	4	431	-16.162%
2026-04-22	50.7300	51.4600	50.7000	50.7000	-2.892%	124	431	-18.146%
2026-04-21	51.2000	52.2100	51.2000	52.2100	-0.077%	4	402	-20.513%
2026-04-20	52.4700	52.6500	52.1100	52.2500	-1.730%	142	402	-20.574%
2026-04-17	52.9000	53.4000	52.9000	53.1700	-4.284%	49	444	-21.948%
2026-04-15	55.4500	55.6000	55.4500	55.5500	+0.343%	4	452	-25.293%
2026-04-14	55.7500	55.7500	55.3600	55.3600	-5.027%	6	453	-25.036%
2026-04-13	57.6500	58.2900	57.6500	58.2900	-2.017%	2	452	-28.804%
2026-04-09	59.4900	59.4900	59.4900	59.4900	-2.042%	2	452	-30.240%
2026-04-08	61.2000	61.2000	60.6000	60.7300	-7.282%	22	450	-31.665%
2026-04-07	65.5500	65.5500	65.5000	65.5000	-1.132%	2	442	-36.641%
2026-04-01	66.2500	66.2500	66.2500	66.2500	-4.332%	3	442	-37.358%
2026-03-31	70.6500	70.8500	69.1500	69.2500	-0.717%	7	445	-40.072%
2026-03-27	69.3500	69.7500	68.6000	69.7500	+2.952%	13	442	-40.502%
2026-03-26	66.1500	67.8000	66.1500	67.7500	+4.633%	39	446	-38.745%
2026-03-25	64.0000	65.0000	63.5500	64.7500	-1.145%	447	436	-35.907%
2026-03-24	66.2500	66.2500	65.0000	65.5000	-0.682%	70	440	-36.641%
2026-03-23	65.0000	66.8000	64.3500	65.9500	-2.441%	44	457	-37.074%
2026-03-20	65.7500	68.4500	65.7500	67.6000	+3.840%	96	458	-38.609%
2026-03-19	67.0500	67.3000	65.0500	65.1000	-0.913%	157	459	-36.252%
2026-03-18	65.8500	65.8500	64.7500	65.7000	-0.167%	56	458	-36.834%
2026-03-17	66.1000	66.8500	65.6000	65.8100	-1.260%	67	445	-36.940%
2026-03-16	66.3000	66.6500	65.2000	66.6500	-3.336%	131	432	-37.734%
2026-03-13	67.4000	68.9500	67.0500	68.9500	+0.218%	465	426	-39.811%
2026-03-12	68.4000	69.6000	67.9500	68.8000	+3.614%	382	576	-39.680%
2026-03-11	66.2500	66.6000	65.3000	66.4000	-0.450%	394	315	-37.500%
2026-03-10	66.3500	66.7500	65.3000	66.7000	-1.840%	143	602	-37.781%
2026-03-09	72.4500	72.5500	67.9500	67.9500	-2.230%	8	548	-38.926%
2026-03-06	69.0000	69.5000	67.3500	69.5000	+2.887%	76	545	-40.288%
2026-03-05	65.5500	68.7700	65.5500	67.5500	+1.732%	484	500	-38.564%
2026-03-04	66.8500	66.8500	65.8500	66.4000	-1.411%	28	76	-37.500%
2026-03-03	68.8500	68.8500	66.6000	67.3500	+4.015%	23	71	-38.382%
2026-03-02	64.7500	65.1000	64.4500	64.7500	+0.622%	20	59	-35.907%
2026-02-27	64.0000	64.3500	63.6500	64.3500	+0.468%	8	50	-35.509%
2026-02-26	63.0000	64.0500	63.0000	64.0500	+6.131%	4	50	-35.207%
2026-02-25	60.3100	60.3500	59.8000	60.3500	-3.440%	78	11	-31.234%
2026-02-23	62.6500	62.6500	62.5000	62.5000	+2.459%	2	11	-33.600%
2026-02-20	61.0000	61.0000	61.0000	61.0000	-3.251%	10	10	-31.967%
2026-02-19	63.8500	64.0000	63.0000	63.0500	+0.961%	38	16	-34.179%
2026-02-18	62.0000	63.6000	62.0000	62.4500	-1.421%	40	25	-33.547%
2026-02-17	64.5000	65.1500	63.1500	63.3500	+0.158%	26	17	-34.491%
2026-02-13	62.8000	63.8400	62.3500	63.2500	-2.842%	107	5	-34.387%
2026-02-12	65.1000	65.1000	65.1000	65.1000	+4.077%	3	5	-36.252%
2026-02-09	62.3500	62.5500	62.2500	62.5500	-1.959%	4	6	-33.653%
2026-02-06	63.8000	63.8000	63.8000	63.8000	-5.481%	3	6	-34.953%
2026-02-04	67.5000	67.5000	67.5000	67.5000	+11.294%	1	3	-38.519%
2026-02-02	61.0500	61.0500	60.3500	60.6500	0.000%	12	3	-31.575%