Dark

SOXL20280121P130
SOXL Jan 21 2028 130.00 Put (SOXL280121P00130000)
option OPRA

EOD

Oct 1, 2026

56.96-2.466%(-1.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	57.9200	58.5500	56.9600	56.9600	-2.466%	14	358	0.000%
2026-09-30	58.3700	58.4000	58.3700	58.4000	+0.069%	4	358	-2.466%
2026-09-29	58.3600	58.3600	58.3600	58.3600	-2.490%	1	360	-2.399%
2026-09-28	61.0700	61.0700	59.8500	59.8500	+1.907%	3	360	-4.829%
2026-09-25	58.0000	58.7500	58.0000	58.7300	-2.214%	6	361	-3.014%
2026-09-24	60.0600	60.0600	60.0600	60.0600	+1.797%	2	361	-5.162%
2026-09-23	58.1600	59.4200	58.1600	59.0000	+1.829%	12	361	-3.458%
2026-09-22	58.3000	58.3000	57.9400	57.9400	-1.996%	6	358	-1.691%
2026-09-21	59.6500	59.7500	59.1200	59.1200	-7.941%	11	356	-3.654%
2026-09-18	63.5500	64.2200	63.5500	64.2200	-1.078%	6	359	-11.305%
2026-09-17	65.1300	65.1300	64.9200	64.9200	-5.913%	3	358	-12.261%
2026-09-15	69.0000	69.0000	69.0000	69.0000	+1.560%	1	356	-17.449%
2026-09-14	70.0000	70.0000	67.9400	67.9400	+6.189%	2	356	-16.161%
2026-09-11	64.8500	64.8500	63.7400	63.9800	-2.410%	21	355	-10.972%
2026-09-09	65.5000	65.9100	65.5000	65.5600	-0.350%	31	346	-13.118%
2026-09-08	64.9700	66.0300	64.6000	65.7900	-2.244%	12	350	-13.421%
2026-09-04	67.9000	67.9000	66.6700	67.3000	-2.746%	141	341	-15.364%
2026-09-03	70.1800	70.1800	69.2000	69.2000	-2.163%	26	341	-17.688%
2026-09-02	71.4900	71.4900	70.5600	70.7300	-1.696%	84	376	-19.468%
2026-09-01	71.9900	72.7000	71.6700	71.9500	+2.274%	73	388	-20.834%
2026-08-31	71.7500	71.7500	70.3500	70.3500	-1.924%	13	389	-19.033%
2026-08-28	71.3800	72.0700	71.3800	71.7300	-0.692%	6	399	-20.591%
2026-08-26	72.2300	72.2300	72.2300	72.2300	+0.403%	7	399	-21.141%
2026-08-25	72.3800	72.4900	71.9400	71.9400	-2.481%	16	399	-20.823%
2026-08-24	74.0000	74.0000	73.7700	73.7700	+2.033%	2	414	-22.787%
2026-08-21	72.0000	72.5400	72.0000	72.3000	-0.454%	4	414	-21.217%
2026-08-20	72.6300	72.6300	72.6300	72.6300	-0.711%	1	413	-21.575%
2026-08-19	72.0700	73.1500	72.0700	73.1500	+1.499%	4	413	-22.133%
2026-08-18	70.0000	72.1600	70.0000	72.0700	+6.220%	9	417	-20.966%
2026-08-17	67.8300	67.9500	65.6000	67.8500	-4.437%	140	414	-16.050%
2026-08-14	71.0000	71.0000	71.0000	71.0000	+1.429%	1	289	-19.775%
2026-08-13	71.0000	71.0000	70.0000	70.0000	-1.658%	111	289	-18.629%
2026-08-12	72.2000	72.2000	71.0000	71.1800	-5.245%	116	396	-19.978%
2026-08-11	75.4000	75.4000	73.8500	75.1200	-0.371%	10	292	-24.175%
2026-08-10	75.4000	75.4000	75.4000	75.4000	-2.923%	1	288	-24.456%
2026-08-07	79.2500	79.5000	77.6600	77.6700	-3.347%	15	287	-26.664%
2026-08-06	82.0000	82.0000	79.0000	80.3600	-0.961%	76	283	-29.119%
2026-08-05	81.8700	81.8700	80.4800	81.1400	+2.063%	24	270	-29.800%
2026-08-04	80.5500	81.0100	79.5000	79.5000	-4.825%	35	271	-28.352%
2026-08-03	83.5300	83.5300	83.5300	83.5300	+4.740%	1	251	-31.809%
2026-07-31	81.3500	81.3500	79.0200	79.7500	-5.285%	3	251	-28.577%
2026-07-30	85.2500	85.2500	84.2000	84.2000	-5.393%	2	249	-32.352%
2026-07-29	88.2900	89.0000	88.0000	89.0000	+2.843%	3	252	-36.000%
2026-07-28	86.4300	87.5200	86.4300	86.5400	+4.115%	7	253	-34.181%
2026-07-27	82.2500	84.0700	82.2500	83.1200	+0.764%	5	251	-31.473%
2026-07-24	79.2000	82.4900	79.2000	82.4900	+5.311%	20	250	-30.949%
2026-07-23	78.3300	78.3300	78.3300	78.3300	+1.071%	1	243	-27.282%
2026-07-22	77.5000	77.5000	77.5000	77.5000	-1.274%	1	243	-26.503%
2026-07-21	78.5000	78.5000	78.5000	78.5000	-1.258%	1	242	-27.439%
2026-07-20	79.1000	79.5000	79.1000	79.5000	-1.852%	2	241	-28.352%
2026-07-17	83.3500	83.3500	79.9500	81.0000	-0.295%	41	241	-29.679%
2026-07-16	79.9500	81.2400	79.9500	81.2400	+3.689%	13	236	-29.887%
2026-07-15	77.4000	78.3900	77.4000	78.3500	+1.780%	32	240	-27.301%
2026-07-13	76.9800	76.9800	76.9800	76.9800	+6.517%	1	237	-26.007%
2026-07-09	72.1300	73.4000	72.1300	72.2700	-4.215%	12	236	-21.184%
2026-07-07	75.3900	78.4000	74.6400	75.4500	+11.398%	16	230	-24.506%
2026-07-06	68.5500	68.5500	67.7300	67.7300	-2.938%	6	221	-15.901%
2026-07-02	69.7800	69.7800	69.7800	69.7800	+6.534%	1	221	-18.372%
2026-07-01	64.8500	65.5000	64.8500	65.5000	+6.021%	2	221	-13.038%
2026-06-30	62.1600	62.1600	61.7800	61.7800	-6.493%	2	222	-7.802%
2026-06-29	65.5000	66.0700	65.5000	66.0700	-1.019%	5	222	-13.788%
2026-06-26	66.6500	66.7500	66.6500	66.7500	+7.661%	2	222	-14.667%
2026-06-25	62.0000	62.0000	62.0000	62.0000	-5.300%	1	222	-8.129%
2026-06-24	68.6000	68.6000	65.3300	65.4700	-1.252%	7	225	-12.998%
2026-06-23	66.3000	66.3000	66.3000	66.3000	+8.778%	1	231	-14.087%
2026-06-22	61.4000	61.9000	60.9500	60.9500	-5.548%	61	232	-6.546%
2026-06-16	65.1800	65.1800	64.5300	64.5300	+2.624%	5	211	-11.731%
2026-06-15	63.3200	64.1400	62.2100	62.8800	-6.051%	13	210	-9.415%
2026-06-12	66.9300	66.9300	66.9300	66.9300	-5.732%	6	210	-14.896%
2026-06-10	71.0000	71.0000	71.0000	71.0000	+0.396%	31	210	-19.775%
2026-06-09	66.0000	72.5000	66.0000	70.7200	+8.135%	24	243	-19.457%
2026-06-08	65.4000	65.4000	65.4000	65.4000	-3.111%	1	245	-12.905%
2026-06-05	63.6000	67.5000	63.6000	67.5000	+15.582%	41	245	-15.615%
2026-06-03	57.9000	58.4000	57.9000	58.4000	-1.849%	4	225	-2.466%
2026-06-02	59.5000	59.5000	59.5000	59.5000	+0.236%	2	225	-4.269%
2026-05-28	59.3600	59.3600	59.3600	59.3600	-2.689%	2	225	-4.043%
2026-05-27	61.0000	61.0000	61.0000	61.0000	+3.830%	1	225	-6.623%
2026-05-26	58.0800	58.7500	58.0800	58.7500	-2.083%	2	225	-3.047%
2026-05-22	60.0000	60.0000	60.0000	60.0000	-4.382%	1	226	-5.067%
2026-05-20	62.7500	62.7500	62.7500	62.7500	-7.585%	11	226	-9.227%
2026-05-19	68.0000	68.0000	67.9000	67.9000	+1.784%	12	225	-16.112%
2026-05-18	64.6800	66.7100	64.6800	66.7100	+9.397%	14	225	-14.615%
2026-05-14	60.9000	61.0500	60.6000	60.9800	-1.006%	8	225	-6.592%
2026-05-13	61.6000	61.6000	61.6000	61.6000	-4.614%	2	225	-7.532%
2026-05-12	63.8000	64.5800	63.7000	64.5800	+8.904%	8	225	-11.799%
2026-05-11	58.5000	59.3000	58.5000	59.3000	-2.064%	29	225	-3.946%
2026-05-08	60.5500	60.5500	60.5500	60.5500	-1.320%	9	218	-5.929%
2026-05-07	60.9000	61.5000	60.9000	61.3600	+2.097%	18	218	-7.171%
2026-05-06	60.0000	60.1000	60.0000	60.1000	-5.354%	20	220	-5.225%
2026-05-05	62.6500	63.5000	61.6300	63.5000	-1.474%	21	232	-10.299%
2026-05-01	64.5000	64.5000	64.4500	64.4500	-0.846%	11	206	-11.621%
2026-04-30	66.1500	66.1500	64.8400	65.0000	-3.704%	9	206	-12.369%
2026-04-29	67.5000	67.5000	67.5000	67.5000	-1.818%	10	206	-15.615%
2026-04-28	68.6000	68.7500	68.6000	68.7500	+5.299%	2	206	-17.149%
2026-04-24	64.5000	65.3000	64.4900	65.2900	-1.598%	33	206	-12.758%
2026-04-23	66.3500	66.3500	66.3500	66.3500	-3.280%	2	192	-14.152%
2026-04-22	69.0500	69.2800	68.5500	68.6000	-1.621%	209	192	-16.968%
2026-04-21	69.7300	69.7300	69.7300	69.7300	-0.528%	1	108	-18.313%
2026-04-20	71.4500	71.6500	70.1000	70.1000	-2.558%	6	108	-18.745%
2026-04-17	71.4000	72.0100	71.2000	71.9400	0.000%	248	106	-20.823%