Dark

SOXL20280121P120
SOXL Jan 21 2028 120.00 Put (SOXL280121P00120000)
option OPRA

EOD

Oct 1, 2026

51.18-1.785%(-0.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	51.2500	51.2500	51.1800	51.1800	-1.785%	4	492	0.000%
2026-09-30	52.1100	52.1100	52.1100	52.1100	+0.212%	10	492	-1.785%
2026-09-29	52.2300	52.2300	51.5900	52.0000	-1.961%	5	482	-1.577%
2026-09-28	52.5000	53.0400	52.5000	53.0400	+2.612%	12	483	-3.507%
2026-09-25	51.7300	53.0000	51.0000	51.6900	-1.204%	7	481	-0.987%
2026-09-24	52.3700	52.3700	52.3200	52.3200	-0.248%	3	481	-2.179%
2026-09-23	51.5000	52.7500	51.5000	52.4500	+2.702%	14	484	-2.421%
2026-09-22	52.4600	52.4600	50.8900	51.0700	-1.788%	32	495	+0.215%
2026-09-21	52.0000	54.5400	52.0000	52.0000	-9.011%	47	505	-1.577%
2026-09-18	56.8500	57.1500	56.7500	57.1500	-1.483%	10	501	-10.446%
2026-09-17	58.0000	58.0100	57.7300	58.0100	-4.948%	46	502	-11.774%
2026-09-16	60.0000	61.0400	60.0000	61.0300	-0.554%	7	518	-16.140%
2026-09-15	61.3700	61.3700	61.3700	61.3700	+1.572%	2	515	-16.604%
2026-09-14	61.7500	63.0000	59.9000	60.4200	+6.429%	67	517	-15.293%
2026-09-11	57.7500	58.6900	55.1000	56.7700	-3.714%	13	477	-9.847%
2026-09-10	60.1500	60.5000	58.7100	58.9600	+1.428%	5	476	-13.195%
2026-09-08	58.1500	59.4000	57.8100	58.1300	-1.475%	80	472	-11.956%
2026-09-04	61.1100	61.1100	59.0000	59.0000	-4.977%	11	443	-13.254%
2026-09-03	62.7600	62.9000	62.0200	62.0900	-2.066%	10	443	-17.571%
2026-09-02	64.0500	64.0600	63.4000	63.4000	-1.369%	24	436	-19.274%
2026-09-01	64.2800	64.2800	64.2800	64.2800	+1.838%	3	421	-20.380%
2026-08-31	63.6800	63.6800	63.1200	63.1200	-1.927%	3	418	-18.916%
2026-08-28	62.5500	64.5000	62.5500	64.3600	+2.976%	27	419	-20.479%
2026-08-27	62.7000	62.7000	62.5000	62.5000	-2.496%	2	410	-18.112%
2026-08-26	64.4400	64.4400	63.9000	64.1000	-1.385%	10	408	-20.156%
2026-08-25	64.7500	65.0000	64.7100	65.0000	-2.138%	9	398	-21.262%
2026-08-24	66.2000	66.6100	66.1700	66.4200	+2.311%	93	396	-22.945%
2026-08-21	64.0000	65.1000	64.0000	64.9200	-1.577%	15	343	-21.165%
2026-08-20	64.3300	65.9600	64.3300	65.9600	+1.011%	2	344	-22.408%
2026-08-19	65.9500	65.9500	65.0000	65.3000	+1.793%	21	344	-21.623%
2026-08-18	61.7500	65.5500	61.7500	64.1500	+7.274%	25	333	-20.218%
2026-08-17	60.5700	60.5700	59.8000	59.8000	-5.230%	5	321	-14.415%
2026-08-14	62.9700	63.1000	62.9700	63.1000	-0.630%	6	322	-18.891%
2026-08-13	64.0500	64.0500	63.5000	63.5000	-1.931%	5	326	-19.402%
2026-08-12	64.1000	64.8000	62.6300	64.7500	-2.485%	15	322	-20.958%
2026-08-11	68.5000	68.5000	66.4000	66.4000	-3.768%	6	323	-22.922%
2026-08-10	69.3000	69.4300	69.0000	69.0000	-2.391%	56	323	-25.826%
2026-08-07	70.1700	70.6900	70.1700	70.6900	-2.416%	2	371	-27.599%
2026-08-06	74.9900	74.9900	72.4400	72.4400	-0.495%	2	371	-29.348%
2026-08-05	72.0000	73.3300	72.0000	72.8000	+0.525%	3	370	-29.698%
2026-08-04	72.6500	72.9100	71.9200	72.4200	-3.889%	43	369	-29.329%
2026-08-03	76.8500	77.7400	75.3000	75.3500	+1.005%	13	364	-32.077%
2026-07-31	74.5000	76.3700	74.5000	74.6000	-2.458%	93	356	-31.394%
2026-07-30	78.0000	78.4300	76.4800	76.4800	-7.297%	9	353	-33.081%
2026-07-29	78.4500	82.5000	78.4500	82.5000	+5.364%	6	352	-37.964%
2026-07-28	78.8300	78.9300	76.5000	78.3000	+4.861%	11	350	-34.636%
2026-07-27	73.9600	75.9700	73.9600	74.6700	+6.671%	10	350	-31.458%
2026-07-22	70.0000	70.0000	70.0000	70.0000	0.000%	15	347	-26.886%
2026-07-21	70.0000	70.0000	70.0000	70.0000	-2.412%	1	347	-26.886%
2026-07-20	71.7300	71.7300	71.7300	71.7300	+0.308%	2	348	-28.649%
2026-07-17	75.5000	76.0000	71.5100	71.5100	-0.070%	43	348	-28.430%
2026-07-16	72.2000	72.2000	71.5600	71.5600	+2.214%	3	321	-28.480%
2026-07-15	69.5000	70.0100	69.5000	70.0100	+0.014%	2	321	-26.896%
2026-07-13	70.0000	70.0000	70.0000	70.0000	+5.740%	1	319	-26.886%
2026-07-10	66.2000	66.2000	66.2000	66.2000	+2.350%	50	318	-22.689%
2026-07-09	64.6800	64.6800	64.6800	64.6800	-3.707%	1	269	-20.872%
2026-07-08	67.1700	67.1700	67.1700	67.1700	-1.438%	1	268	-23.805%
2026-07-07	68.1500	68.1500	68.1500	68.1500	+9.040%	1	267	-24.901%
2026-07-02	61.7100	62.5000	61.7100	62.5000	+7.555%	2	265	-18.112%
2026-07-01	57.9100	58.6500	57.9100	58.1100	+4.084%	30	265	-11.926%
2026-06-30	55.7000	55.8300	55.7000	55.8300	-6.888%	6	255	-8.329%
2026-06-29	59.9600	59.9600	59.9600	59.9600	+1.250%	1	257	-14.643%
2026-06-25	58.9100	59.2200	58.9100	59.2200	+0.595%	7	256	-13.576%
2026-06-24	59.6400	59.6400	58.8700	58.8700	+0.034%	4	255	-13.063%
2026-06-23	58.8500	58.8500	58.8500	58.8500	+8.359%	1	256	-13.033%
2026-06-22	54.8300	55.1300	54.3100	54.3100	-4.719%	17	256	-5.763%
2026-06-17	57.0000	57.0000	57.0000	57.0000	-3.144%	2	249	-10.211%
2026-06-16	57.5600	58.8500	56.0500	58.8500	+3.700%	22	249	-13.033%
2026-06-15	57.0000	57.0000	56.7500	56.7500	-6.967%	2	227	-9.815%
2026-06-12	61.0000	61.0000	61.0000	61.0000	-2.758%	1	227	-16.098%
2026-06-09	58.5900	62.7300	58.3200	62.7300	+6.503%	8	227	-18.412%
2026-06-08	57.7500	58.9000	57.7500	58.9000	-3.585%	2	228	-13.107%
2026-06-05	56.3600	61.0900	56.3600	61.0900	+16.141%	15	226	-16.222%
2026-06-04	52.6000	52.6000	52.6000	52.6000	+0.286%	1	234	-2.700%
2026-06-03	52.4500	52.4500	52.4500	52.4500	-1.908%	1	234	-2.421%
2026-06-02	52.5200	53.4700	52.5200	53.4700	-0.373%	8	239	-4.283%
2026-05-28	53.6700	53.6700	53.6700	53.6700	-0.868%	2	234	-4.639%
2026-05-27	53.8500	54.1400	53.8500	54.1400	+3.124%	2	234	-5.467%
2026-05-26	51.4300	52.5000	51.4300	52.5000	-1.037%	11	232	-2.514%
2026-05-22	52.9000	53.5000	52.9000	53.0500	-12.890%	12	231	-3.525%
2026-05-19	60.9000	60.9000	60.9000	60.9000	+2.336%	3	229	-15.961%
2026-05-18	59.5100	59.5100	59.5100	59.5100	+3.496%	40	229	-13.998%
2026-05-15	57.4900	57.5100	57.4800	57.5000	+5.893%	40	229	-10.991%
2026-05-13	54.6000	54.6000	54.3000	54.3000	-4.703%	6	236	-5.746%
2026-05-12	56.9500	56.9800	56.9500	56.9800	+7.005%	2	236	-10.179%
2026-05-11	52.0000	53.2500	52.0000	53.2500	+0.282%	11	236	-3.887%
2026-05-08	53.3000	53.4000	53.1000	53.1000	-2.569%	26	253	-3.616%
2026-05-07	54.9500	55.2500	53.7000	54.5000	+0.795%	53	249	-6.092%
2026-05-06	54.7500	54.9000	53.8500	54.0700	-3.446%	221	254	-5.345%
2026-05-05	55.1800	56.0000	55.1800	56.0000	-2.286%	203	255	-8.607%
2026-05-04	57.3100	57.3100	57.3100	57.3100	-1.445%	1	63	-10.696%
2026-04-30	58.1500	58.1500	58.1500	58.1500	-1.939%	1	64	-11.986%
2026-04-29	60.5000	60.8500	59.3000	59.3000	-3.999%	5	63	-13.693%
2026-04-28	61.2600	61.7700	61.2600	61.7700	+4.324%	7	60	-17.144%
2026-04-27	59.3000	60.0000	59.1200	59.2100	+2.086%	29	60	-13.562%
2026-04-24	56.3600	58.2800	56.3600	58.0000	-2.357%	13	38	-11.759%
2026-04-23	60.2500	60.2500	58.1000	59.4000	-3.961%	10	32	-13.838%
2026-04-22	61.5400	61.8500	60.6000	61.8500	-1.214%	11	30	-17.251%
2026-04-21	62.2500	62.6100	61.9000	62.6100	-0.619%	30	15	-18.256%
2026-04-20	63.4000	63.7000	63.0000	63.0000	-1.254%	10	15	-18.762%
2026-04-17	64.0500	64.1000	63.7400	63.8000	-4.132%	16	14	-19.781%
2026-04-16	66.4700	66.8100	66.4700	66.5500	-0.300%	4	6	-23.095%
2026-04-15	66.4500	67.3000	66.3000	66.7500	0.000%	15	5	-23.326%