Dark

SOXL20280121P15
SOXL Jan 21 2028 15.00 Put (SOXL280121P00015000)
option OPRA

EOD

Oct 1, 2026

1.76-4.865%(-0.09)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8000	1.9000	1.7500	1.7600	-4.865%	44	15,505	0.000%
2026-09-30	1.8400	1.9000	1.8200	1.8500	0.000%	49	15,517	-4.865%
2026-09-29	1.8200	1.9400	1.7300	1.8500	-2.116%	2,513	16,432	-4.865%
2026-09-28	1.8000	2.0000	1.8000	1.8900	0.000%	502	15,592	-6.878%
2026-09-25	1.8300	1.9000	1.7900	1.8900	-0.526%	99	15,548	-6.878%
2026-09-24	1.8500	1.9500	1.8300	1.9000	+1.604%	171	15,498	-7.368%
2026-09-23	1.9200	1.9200	1.8000	1.8700	+1.630%	432	15,544	-5.882%
2026-09-22	1.8300	1.9000	1.7800	1.8400	+0.546%	553	15,683	-4.348%
2026-09-21	1.9800	2.0600	1.7800	1.8300	-8.500%	2,730	15,710	-3.825%
2026-09-18	2.0800	2.1100	1.9900	2.0000	-5.213%	253	16,788	-12.000%
2026-09-17	2.1100	2.2400	2.0500	2.1100	-2.765%	467	16,896	-16.588%
2026-09-16	2.2800	2.3200	2.1700	2.1700	-3.556%	554	16,847	-18.894%
2026-09-15	2.2500	2.3700	2.2100	2.2500	-0.442%	203	16,860	-21.778%
2026-09-14	2.5000	2.5000	2.1600	2.2600	+7.619%	1,511	16,778	-22.124%
2026-09-11	2.2100	2.2600	2.0800	2.1000	-6.667%	200	16,470	-16.190%
2026-09-10	2.3000	2.3000	2.2100	2.2500	+4.167%	120	16,421	-21.778%
2026-09-09	2.2500	2.4200	2.1600	2.1600	0.000%	78	16,362	-18.519%
2026-09-08	2.2000	2.2400	2.1400	2.1600	-4.000%	588	16,358	-18.519%
2026-09-04	2.4700	2.5100	2.1700	2.2500	-10.359%	1,405	16,477	-21.778%
2026-09-03	2.7800	2.7800	2.5000	2.5100	-8.727%	1,084	16,477	-29.880%
2026-09-02	2.8000	2.8900	2.7200	2.7500	-2.135%	173	16,380	-36.000%
2026-09-01	2.8500	2.8800	2.7500	2.8100	+0.357%	290	16,388	-37.367%
2026-08-31	2.8800	2.9600	2.8000	2.8000	-3.780%	661	16,332	-37.143%
2026-08-28	2.9000	3.0000	2.8800	2.9100	+0.692%	215	16,776	-39.519%
2026-08-27	2.9800	2.9800	2.8900	2.8900	-4.934%	318	16,586	-39.100%
2026-08-26	3.0600	3.0800	2.9500	3.0400	-1.935%	614	16,494	-42.105%
2026-08-25	3.0500	3.1000	2.9500	3.1000	-3.125%	73	15,917	-43.226%
2026-08-24	3.1000	3.2500	3.0000	3.2000	+4.918%	945	15,857	-45.000%
2026-08-21	2.9100	3.1700	2.9100	3.0500	-1.613%	348	15,141	-42.295%
2026-08-20	3.0000	3.2400	2.9800	3.1000	+1.639%	288	14,917	-43.226%
2026-08-19	3.0600	3.2000	2.7900	3.0500	-1.613%	1,111	14,633	-42.295%
2026-08-18	3.0000	3.3000	3.0000	3.1000	+3.333%	1,451	14,416	-43.226%
2026-08-17	3.1500	3.1500	2.9100	3.0000	-7.692%	310	14,335	-41.333%
2026-08-14	3.3500	3.3500	3.0000	3.2500	-5.523%	946	14,276	-45.846%
2026-08-13	3.7000	3.7000	3.2300	3.4400	-3.099%	224	14,480	-48.837%
2026-08-12	3.7500	3.7500	3.4000	3.5500	-6.579%	181	14,532	-50.423%
2026-08-11	3.8000	3.8500	3.6500	3.8000	-1.299%	156	14,554	-53.684%
2026-08-10	4.0000	4.2000	3.8500	3.8500	-6.098%	109	14,447	-54.286%
2026-08-07	4.1500	4.2500	4.0000	4.1000	-2.381%	535	14,444	-57.073%
2026-08-06	4.5000	4.5000	4.1500	4.2000	-2.326%	880	14,480	-58.095%
2026-08-05	4.5000	4.6500	4.1500	4.3000	-1.149%	667	14,720	-59.070%
2026-08-04	4.2000	4.6000	4.1500	4.3500	-4.396%	954	14,385	-59.540%
2026-08-03	5.0300	5.0800	4.2500	4.5500	+7.059%	891	13,570	-61.319%
2026-07-31	4.3500	4.6500	4.2000	4.2500	-5.973%	673	13,337	-58.588%
2026-07-30	5.1000	5.1300	4.4800	4.5200	-13.077%	2,444	13,028	-61.062%
2026-07-29	4.3500	5.5000	4.3500	5.2000	+10.403%	393	12,028	-66.154%
2026-07-28	4.4700	5.1500	4.2100	4.7100	+2.838%	565	11,788	-62.633%
2026-07-27	4.5000	4.9000	4.2000	4.5800	+4.091%	1,299	11,327	-61.572%
2026-07-24	4.3000	4.4500	4.2000	4.4000	+4.762%	1,284	10,576	-60.000%
2026-07-23	4.0000	4.3100	4.0000	4.2000	+2.439%	89	10,438	-58.095%
2026-07-22	4.0000	4.2000	4.0000	4.1000	-2.148%	139	10,365	-57.073%
2026-07-21	3.8500	4.1900	3.8500	4.1900	-2.784%	81	10,257	-57.995%
2026-07-20	4.3000	4.6000	4.2000	4.3100	-0.920%	90	10,247	-59.165%
2026-07-17	4.5000	4.7700	4.2500	4.3500	-3.333%	6,442	10,241	-59.540%
2026-07-16	4.2400	4.5500	4.2000	4.5000	+6.132%	222	4,344	-60.889%
2026-07-15	3.9000	4.4000	3.8500	4.2400	+6.533%	197	4,339	-58.491%
2026-07-14	3.5000	4.0000	3.5000	3.9800	-1.728%	198	4,236	-55.779%
2026-07-13	3.7500	4.1500	3.7000	4.0500	+8.000%	263	4,103	-56.543%
2026-07-10	3.7500	3.9000	3.7500	3.7500	-1.575%	33	3,941	-53.067%
2026-07-09	3.7200	3.9000	3.5900	3.8100	-2.308%	63	3,933	-53.806%
2026-07-08	3.9000	4.1000	3.8000	3.9000	-1.763%	159	3,914	-54.872%
2026-07-07	3.9500	4.2000	3.6000	3.9700	+10.278%	137	3,985	-55.668%
2026-07-06	3.4000	3.6300	3.1000	3.6000	+1.695%	559	3,917	-51.111%
2026-07-02	3.1000	3.7000	3.1000	3.5400	+12.025%	193	3,900	-50.282%
2026-07-01	3.2000	3.2000	3.0000	3.1600	+6.040%	58	3,900	-44.304%
2026-06-30	2.8000	3.0300	2.7200	2.9800	+1.017%	78	4,040	-40.940%
2026-06-29	3.5000	3.5000	2.7200	2.9500	-13.490%	414	4,030	-40.339%
2026-06-26	3.4200	3.6000	3.3500	3.4100	-0.872%	66	3,914	-48.387%
2026-06-25	3.5000	3.5600	3.4000	3.4400	-7.027%	101	3,883	-48.837%
2026-06-24	3.3000	3.7000	3.3000	3.7000	+12.462%	542	4,057	-52.432%
2026-06-23	3.2500	3.5000	3.1500	3.2900	+3.459%	328	3,993	-46.505%
2026-06-22	3.2500	3.3200	3.1800	3.1800	-3.636%	130	3,846	-44.654%
2026-06-18	3.1700	3.4300	3.0000	3.3000	-2.941%	461	3,530	-46.667%
2026-06-17	3.3800	3.4500	3.2000	3.4000	+3.343%	61	3,530	-48.235%
2026-06-16	3.2100	3.4200	3.1800	3.2900	+1.231%	91	3,530	-46.505%
2026-06-15	3.3500	3.4500	3.2500	3.2500	-7.670%	161	3,429	-45.846%
2026-06-12	3.7500	3.7500	3.4000	3.5200	+0.571%	39	3,429	-50.000%
2026-06-11	3.7500	3.8000	3.4700	3.5000	-8.854%	222	3,429	-49.714%
2026-06-10	3.6500	3.9300	3.3500	3.8400	+9.714%	349	3,264	-54.167%
2026-06-09	2.9900	4.2500	2.9900	3.5000	+8.025%	195	3,258	-49.714%
2026-06-08	3.1700	3.3600	3.0000	3.2400	+0.621%	67	3,262	-45.679%
2026-06-05	3.1700	3.2500	3.0000	3.2200	+2.222%	52	3,213	-45.342%
2026-06-04	2.9500	3.1500	2.9500	3.1500	+3.279%	18	3,200	-44.127%
2026-06-03	2.9500	3.0500	2.8900	3.0500	+2.349%	69	3,185	-42.295%
2026-06-02	3.1000	3.1000	2.8300	2.9800	+0.676%	177	3,127	-40.940%
2026-06-01	2.9000	3.0500	2.8200	2.9600	+7.246%	253	3,087	-40.541%
2026-05-29	3.0500	3.0500	2.7500	2.7600	-5.479%	382	2,987	-36.232%
2026-05-28	2.9600	3.1000	2.8400	2.9200	-0.341%	177	2,983	-39.726%
2026-05-27	4.0000	4.0000	2.8500	2.9300	+0.687%	91	2,915	-39.932%
2026-05-26	2.7500	2.9700	2.7500	2.9100	+1.042%	71	2,830	-39.519%
2026-05-22	3.0000	3.0000	2.8700	2.8800	-3.030%	63	2,773	-38.889%
2026-05-21	2.7800	3.0000	2.7200	2.9700	-4.194%	28	2,718	-40.741%
2026-05-20	2.8500	3.1400	2.8500	3.1000	+5.085%	42	2,718	-43.226%
2026-05-19	3.1500	3.1500	2.7100	2.9500	+3.509%	21	2,674	-40.339%
2026-05-18	2.8500	3.0200	2.8100	2.8500	-6.557%	116	2,674	-38.246%
2026-05-15	3.0200	3.1000	2.8100	3.0500	+3.390%	20	2,674	-42.295%
2026-05-14	3.0000	3.0000	2.7300	2.9500	+4.610%	91	2,527	-40.339%
2026-05-13	3.0000	3.0500	2.7000	2.8200	-6.000%	16	2,443	-37.589%
2026-05-12	3.0000	3.1500	2.9000	3.0000	+1.695%	30	2,443	-41.333%
2026-05-11	2.8700	3.0100	2.8100	2.9500	+4.610%	24	2,443	-40.339%
2026-05-08	2.8400	2.9500	2.6800	2.8200	-1.399%	83	2,380	-37.589%
2026-05-07	3.0000	3.0000	2.7500	2.8600	+2.143%	24	2,318	-38.462%
2026-05-06	2.8500	2.9600	2.8000	2.8000	-4.110%	304	2,297	-37.143%
2026-05-05	2.8000	3.0500	2.7500	2.9200	-1.684%	167	2,034	-39.726%
2026-05-04	2.9800	3.1000	2.8800	2.9700	+0.678%	320	1,954	-40.741%
2026-05-01	3.0000	3.0000	2.9000	2.9500	-1.667%	14	1,831	-40.339%
2026-04-30	2.9500	3.0600	2.8900	3.0000	-4.459%	147	1,831	-41.333%
2026-04-29	3.0000	3.1500	2.9800	3.1400	-1.258%	83	1,766	-43.949%
2026-04-28	3.2000	3.3500	3.1800	3.1800	+3.247%	41	1,754	-44.654%
2026-04-27	3.1200	3.1500	2.9800	3.0800	-0.645%	16	1,713	-42.857%
2026-04-24	3.0000	3.3300	2.9500	3.1000	-3.125%	69	1,715	-43.226%
2026-04-23	3.1500	3.2500	3.0000	3.2000	0.000%	57	1,694	-45.000%
2026-04-22	3.1500	3.4000	3.1500	3.2000	0.000%	19	1,672	-45.000%
2026-04-21	3.0500	3.3700	3.0500	3.2000	+3.226%	157	1,539	-45.000%
2026-04-20	3.1600	3.4000	3.0600	3.1000	-5.775%	46	1,539	-43.226%
2026-04-17	3.1500	3.3100	3.1500	3.2900	-0.904%	13	1,513	-46.505%
2026-04-16	3.4500	3.5000	3.2000	3.3200	-0.300%	14	1,511	-46.988%
2026-04-15	3.3500	3.4400	3.3000	3.3300	0.000%	130	1,520	-47.147%
2026-04-14	3.2900	3.4000	3.2900	3.3300	-0.893%	28	1,416	-47.147%
2026-04-13	3.5100	3.6900	3.3600	3.3600	-5.618%	18	1,401	-47.619%
2026-04-10	3.5000	3.6900	3.4000	3.5600	+0.282%	37	1,402	-50.562%
2026-04-09	3.6000	3.7700	3.5500	3.5500	-3.794%	76	1,400	-50.423%
2026-04-08	3.8000	3.8600	3.4500	3.6900	-16.136%	100	1,417	-52.304%
2026-04-07	4.1800	4.4000	4.1800	4.4000	+2.326%	7	1,470	-60.000%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,465	-59.070%
2026-04-02	4.6600	4.9500	4.3000	4.3500	+12.403%	16	1,464	-59.540%
2026-04-01	4.2700	4.4500	3.8700	3.8700	-15.502%	113	1,464	-54.522%
2026-03-31	5.1200	5.1200	4.5800	4.5800	-10.020%	71	1,391	-61.572%
2026-03-30	4.9500	5.1900	4.6000	5.0900	+7.158%	211	1,399	-65.422%
2026-03-27	4.7000	4.8000	4.5000	4.7500	+4.396%	261	1,224	-62.947%
2026-03-26	4.3500	4.6000	4.3000	4.5500	+7.059%	42	1,197	-61.319%
2026-03-24	4.3500	4.3500	4.2000	4.2500	+6.250%	8	1,183	-58.588%
2026-03-23	4.1000	4.1500	3.9500	4.0000	-6.977%	20	1,181	-56.000%
2026-03-20	4.5000	4.7500	4.3000	4.3000	+3.614%	91	1,180	-59.070%
2026-03-19	4.0900	4.3500	4.0900	4.1500	+1.467%	7	1,112	-57.590%
2026-03-18	4.3000	4.4000	4.0300	4.0900	-4.884%	26	1,105	-56.968%
2026-03-17	4.1500	4.3000	4.1500	4.3000	+8.861%	3	1,100	-59.070%
2026-03-16	3.9100	3.9500	3.8000	3.9500	-10.227%	18	1,097	-55.443%
2026-03-13	4.2100	4.4000	4.2000	4.4000	-3.720%	23	1,097	-60.000%
2026-03-12	4.3000	4.5700	4.2000	4.5700	+8.810%	34	1,083	-61.488%
2026-03-11	4.3000	4.5500	4.0000	4.2000	-1.176%	17	1,053	-58.095%
2026-03-10	4.4400	4.5000	4.0500	4.2500	-9.574%	40	1,047	-58.588%
2026-03-09	4.9000	4.9000	4.2600	4.7000	+5.618%	38	981	-62.553%
2026-03-06	4.2000	4.4500	4.1000	4.4500	+7.229%	11	958	-60.449%
2026-03-05	4.0000	4.1500	3.8500	4.1500	+3.750%	40	948	-57.590%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-2.439%	3	912	-56.000%
2026-03-03	4.4000	4.4000	3.7800	4.1000	+12.329%	12	912	-57.073%
2026-03-02	4.0000	4.5500	3.5000	3.6500	-1.351%	27	904	-51.781%
2026-02-27	4.3500	4.3500	3.7000	3.7000	-8.642%	5	906	-52.432%
2026-02-26	4.3500	4.3500	4.0500	4.0500	+6.579%	2	904	-56.543%
2026-02-25	3.6000	3.8700	3.6000	3.8000	+7.042%	130	796	-53.684%
2026-02-24	3.7000	3.9000	3.5500	3.5500	-14.458%	25	796	-50.423%
2026-02-23	3.7500	4.1500	3.7500	4.1500	+2.469%	31	815	-57.590%
2026-02-20	3.8000	4.0500	3.8000	4.0500	-3.571%	6	811	-56.543%
2026-02-19	4.4500	4.4500	3.9500	4.2000	+9.091%	8	805	-58.095%
2026-02-18	4.0000	4.0000	3.8500	3.8500	-10.465%	3	800	-54.286%
2026-02-17	3.9000	4.3000	3.8000	4.3000	+8.861%	14	800	-59.070%
2026-02-13	4.1000	4.1000	3.8500	3.9500	-3.659%	30	763	-55.443%
2026-02-12	3.5400	4.1000	3.5400	4.1000	+15.493%	6	763	-57.073%
2026-02-11	3.5500	3.7000	3.4000	3.5500	-4.313%	14	770	-50.423%
2026-02-10	3.5300	3.9500	3.4500	3.7100	-1.067%	35	770	-52.561%
2026-02-09	3.7000	3.9500	3.5000	3.7500	+2.740%	29	748	-53.067%
2026-02-06	3.8500	4.0000	3.5000	3.6500	-7.595%	128	728	-51.781%
2026-02-05	4.1000	4.1000	3.9300	3.9500	-1.250%	156	750	-55.443%
2026-02-04	3.7500	4.2000	3.7000	4.0000	+1.266%	71	795	-56.000%
2026-02-03	4.0000	4.3900	3.7800	3.9500	+10.335%	46	783	-55.443%
2026-02-02	3.7000	3.8800	3.3600	3.5800	-4.533%	71	757	-50.838%
2026-01-30	3.7800	4.0000	3.5000	3.7500	+4.167%	82	743	-53.067%
2026-01-29	3.6400	3.6400	3.6000	3.6000	+0.559%	3	721	-51.111%
2026-01-28	3.6500	3.7100	3.5000	3.5800	-0.556%	45	718	-50.838%
2026-01-27	3.7000	4.0000	3.6000	3.6000	-7.692%	9	717	-51.111%
2026-01-26	2.5600	4.1500	2.5600	3.9000	+4.278%	39	719	-54.872%
2026-01-23	3.9800	3.9800	3.5900	3.7400	+45.525%	48	713	-52.941%
2026-01-22	3.7000	3.8500	2.5700	2.5700	-31.467%	21	694	-31.518%
2026-01-21	3.3900	4.2000	3.2100	3.7500	-3.846%	213	685	-53.067%
2026-01-20	4.0000	4.3000	3.8000	3.9000	+5.405%	31	748	-54.872%
2026-01-16	3.6400	3.9000	3.6400	3.7000	-1.333%	10	723	-52.432%
2026-01-15	3.8900	3.9000	3.7500	3.7500	-7.407%	52	723	-53.067%
2026-01-14	4.0000	4.2600	4.0000	4.0500	+5.469%	39	722	-56.543%
2026-01-13	4.1000	4.1000	3.8400	3.8400	-6.341%	15	743	-54.167%
2026-01-12	4.0300	4.2000	3.9500	4.1000	0.000%	68	730	-57.073%
2026-01-09	4.1000	4.1600	4.0000	4.1000	-6.818%	38	667	-57.073%
2026-01-08	4.3000	4.4000	3.7500	4.4000	+10.000%	7	635	-60.000%
2026-01-07	4.2000	4.2500	3.9600	4.0000	0.000%	49	628	-56.000%
2026-01-06	4.0000	4.4000	3.9000	4.0000	-3.614%	493	599	-56.000%
2026-01-05	4.1500	4.3000	4.0000	4.1500	+3.750%	26	320	-57.590%
2026-01-02	4.2000	4.2500	4.0000	4.0000	0.000%	17	320	-56.000%
2025-12-31	4.3500	4.4500	4.0000	4.0000	-9.091%	47	327	-56.000%
2025-12-30	4.3500	4.4000	4.2000	4.4000	+2.326%	61	327	-60.000%
2025-12-29	4.2600	4.3000	4.1500	4.3000	-3.371%	20	274	-59.070%
2025-12-26	4.4000	4.4500	4.1000	4.4500	+1.136%	46	279	-60.449%
2025-12-24	4.5000	4.5000	4.4000	4.4000	-1.566%	3	307	-60.000%
2025-12-23	4.5500	4.5500	4.4700	4.4700	-2.188%	70	307	-60.626%
2025-12-22	4.5500	4.5700	4.5500	4.5700	-2.559%	2	237	-61.488%
2025-12-19	4.5000	4.6900	4.4500	4.6900	-3.299%	23	235	-62.473%
2025-12-18	4.9000	4.9000	4.6600	4.8500	-3.000%	27	214	-63.711%
2025-12-17	4.7000	5.1500	4.7000	5.0000	+4.167%	75	197	-64.800%
2025-12-16	4.6500	4.8000	4.2000	4.8000	+2.128%	79	124	-63.333%
2025-12-15	4.3500	4.7000	4.3000	4.7000	+4.444%	9	50	-62.553%
2025-12-12	4.4000	4.6000	3.6500	4.5000	+7.143%	11	42	-60.889%
2025-12-11	4.2500	4.2500	4.1000	4.2000	+2.439%	3	33	-58.095%
2025-12-10	4.2500	4.2500	4.1000	4.1000	-6.818%	2	31	-57.073%
2025-12-08	4.4500	4.4500	4.2500	4.4000	+3.529%	7	29	-60.000%
2025-12-04	4.4000	4.5000	4.2500	4.2500	+3.659%	18	23	-58.588%
2025-12-03	3.6300	4.4000	3.6300	4.1000	-12.017%	6	6	-57.073%
2025-12-02	4.6600	4.6600	4.6600	4.6600	-1.895%	1	2	-62.232%
2025-11-26	4.7500	4.7500	4.7500	4.7500	-3.061%	1	2	-62.947%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-1.210%	1	2	-64.082%
2025-11-24	4.9600	4.9600	4.9600	4.9600	0.000%	1	1	-64.516%