Dark

SOXL20280121P150
SOXL Jan 21 2028 150.00 Put (SOXL280121P00150000)
option OPRA

EOD

Oct 1, 2026

70.00-2.778%(-2.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	70.0000	70.6000	70.0000	70.0000	-2.778%	17	450	0.000%
2026-09-30	70.1000	72.0000	70.1000	72.0000	-0.139%	36	443	-2.778%
2026-09-29	71.6500	72.1000	71.6500	72.1000	+0.056%	3	412	-2.913%
2026-09-25	72.0000	72.2000	72.0000	72.0600	-0.948%	4	409	-2.859%
2026-09-24	75.0000	75.0000	72.7500	72.7500	+1.323%	11	407	-3.780%
2026-09-23	71.5900	71.8000	71.5900	71.8000	+1.974%	6	396	-2.507%
2026-09-22	71.5000	72.5000	70.3100	70.4100	-4.047%	27	401	-0.582%
2026-09-21	74.1000	74.1000	72.7500	73.3800	-6.641%	4	405	-4.606%
2026-09-18	78.8600	79.8800	78.6000	78.6000	-1.590%	9	404	-10.941%
2026-09-17	79.8700	79.8700	79.8700	79.8700	-2.716%	1	406	-12.358%
2026-09-16	82.2000	82.2000	82.1000	82.1000	-2.262%	2	407	-14.738%
2026-09-15	84.0000	84.0000	84.0000	84.0000	+0.503%	1	409	-16.667%
2026-09-14	83.5900	83.5900	83.5600	83.5800	+6.026%	6	408	-16.248%
2026-09-11	79.2800	79.3200	78.8300	78.8300	-1.598%	6	402	-11.201%
2026-09-08	80.0000	80.1100	80.0000	80.1100	-2.186%	8	401	-12.620%
2026-09-04	82.4000	82.4000	81.0000	81.9000	-5.775%	12	408	-14.530%
2026-09-03	87.2100	87.2100	86.9200	86.9200	+0.648%	10	408	-19.466%
2026-09-02	87.0200	87.0200	86.3600	86.3600	-2.031%	3	409	-18.944%
2026-09-01	88.6500	88.6500	88.1500	88.1500	+2.560%	5	412	-20.590%
2026-08-31	86.1500	86.1500	85.9500	85.9500	-0.555%	3	412	-18.557%
2026-08-28	87.0500	87.5500	86.4300	86.4300	+0.970%	3	412	-19.010%
2026-08-27	85.0000	86.4500	85.0000	85.6000	-1.382%	10	411	-18.224%
2026-08-26	86.8000	86.8000	86.8000	86.8000	-0.925%	7	411	-19.355%
2026-08-25	87.2700	87.6100	87.2000	87.6100	-2.882%	11	418	-20.100%
2026-08-24	88.8000	90.2100	88.8000	90.2100	+3.215%	5	412	-22.403%
2026-08-21	87.4500	87.4500	87.4000	87.4000	+0.115%	2	407	-19.908%
2026-08-19	87.0000	90.0000	87.0000	87.3000	+1.417%	3	408	-19.817%
2026-08-18	87.0000	87.1300	86.0800	86.0800	+4.912%	10	407	-18.680%
2026-08-17	82.1500	83.7000	81.5000	82.0500	-2.842%	38	404	-14.686%
2026-08-14	83.1500	84.4500	83.1500	84.4500	-1.859%	4	404	-17.111%
2026-08-13	85.1300	86.0500	83.0000	86.0500	+0.140%	17	400	-18.652%
2026-08-12	86.4000	86.4000	85.7500	85.9300	-6.343%	4	392	-18.538%
2026-08-10	92.5000	92.5000	91.7500	91.7500	-1.661%	96	441	-23.706%
2026-08-07	94.0000	94.4000	93.3000	93.3000	-2.385%	3	393	-24.973%
2026-08-06	95.5800	95.5800	95.5800	95.5800	-0.902%	1	393	-26.763%
2026-08-05	96.4500	96.4500	96.4500	96.4500	+1.473%	2	392	-27.424%
2026-08-04	96.3000	96.3000	95.0500	95.0500	-3.404%	8	392	-26.355%
2026-08-03	101.0000	101.2500	98.2000	98.4000	-0.294%	21	392	-28.862%
2026-07-31	98.8400	99.5000	98.2200	98.6900	-1.468%	11	386	-29.071%
2026-07-30	102.4200	102.4200	100.0500	100.1600	-5.125%	113	388	-30.112%
2026-07-29	105.5000	105.7500	105.0500	105.5700	+2.825%	17	280	-33.693%
2026-07-28	103.0300	103.5000	102.5000	102.6700	+3.321%	30	268	-31.820%
2026-07-27	99.9700	99.9700	99.3700	99.3700	+1.481%	3	256	-29.556%
2026-07-24	97.4000	98.1300	97.4000	97.9200	+3.982%	8	253	-28.513%
2026-07-23	94.1700	94.1700	94.1700	94.1700	+1.476%	1	251	-25.666%
2026-07-22	93.5000	93.5000	92.8000	92.8000	+0.815%	2	251	-24.569%
2026-07-21	93.2500	93.2500	92.0500	92.0500	-4.115%	17	249	-23.954%
2026-07-17	100.1000	100.1000	96.0000	96.0000	-0.693%	6	243	-27.083%
2026-07-16	95.0000	96.6700	93.4500	96.6700	+4.735%	9	242	-27.589%
2026-07-15	92.6000	93.6500	92.3000	92.3000	+2.453%	8	238	-24.160%
2026-07-14	90.0900	90.0900	90.0900	90.0900	-1.541%	6	240	-22.300%
2026-07-13	91.4500	91.5000	91.0900	91.5000	+4.835%	13	240	-23.497%
2026-07-10	87.2500	87.2800	87.2500	87.2800	+0.902%	2	241	-19.798%
2026-07-09	87.1800	87.1800	86.5000	86.5000	-3.632%	4	242	-19.075%
2026-07-08	89.9900	89.9900	89.7000	89.7600	-0.565%	3	238	-22.014%
2026-07-07	89.3500	91.9600	89.3500	90.2700	+5.951%	13	238	-22.455%
2026-07-06	83.0000	85.5000	82.4600	85.2000	-2.573%	13	234	-17.840%
2026-07-02	83.4300	87.4500	82.8700	87.4500	+10.977%	14	228	-19.954%
2026-07-01	78.8000	78.8000	78.8000	78.8000	+6.099%	1	228	-11.168%
2026-06-30	75.4000	75.4000	74.2700	74.2700	-3.969%	5	227	-5.749%
2026-06-29	81.2200	81.2200	77.3400	77.3400	-3.626%	6	230	-9.491%
2026-06-26	80.2500	80.2500	80.2500	80.2500	+1.109%	1	229	-12.773%
2026-06-25	80.0000	80.0000	79.3700	79.3700	-1.891%	4	229	-11.805%
2026-06-24	79.5800	80.9000	77.1000	80.9000	+1.125%	20	233	-13.473%
2026-06-23	77.5500	80.0000	77.5500	80.0000	+8.108%	6	231	-12.500%
2026-06-22	74.3500	75.0000	74.0000	74.0000	-2.310%	61	228	-5.405%
2026-06-18	76.0500	76.1500	75.7500	75.7500	-3.207%	25	209	-7.591%
2026-06-16	79.0000	79.0000	78.0000	78.2600	+2.609%	3	209	-10.555%
2026-06-15	76.2700	76.2700	76.2700	76.2700	-5.700%	2	205	-8.221%
2026-06-12	82.2300	82.2300	80.8800	80.8800	-1.113%	4	205	-13.452%
2026-06-11	83.5000	83.5000	79.5000	81.7900	-4.339%	5	205	-14.415%
2026-06-10	85.9000	85.9000	85.5000	85.5000	0.000%	2	205	-18.129%
2026-06-09	84.0000	87.5000	83.6000	85.5000	+3.599%	19	206	-18.129%
2026-06-05	77.2300	82.5300	76.5000	82.5300	+14.864%	13	190	-15.182%
2026-06-04	76.5000	76.5000	71.6900	71.8500	+0.490%	17	189	-2.575%
2026-06-03	71.5000	71.5000	71.5000	71.5000	-0.970%	1	186	-2.098%
2026-06-02	70.8300	72.2000	70.0000	72.2000	-1.433%	109	185	-3.047%
2026-06-01	74.5000	74.5000	73.2500	73.2500	0.000%	2	82	-4.437%
2026-05-29	73.2500	73.2500	73.2500	73.2500	+1.722%	1	83	-4.437%
2026-05-28	73.7500	73.7500	72.0100	72.0100	-2.067%	2	83	-2.791%
2026-05-27	70.6800	73.9400	70.6800	73.5300	+4.298%	3	83	-4.801%
2026-05-26	70.6000	70.7800	69.8000	70.5000	-2.395%	10	83	-0.709%
2026-05-22	73.2300	73.2300	72.2200	72.2300	-3.294%	8	81	-3.087%
2026-05-21	74.6900	74.6900	74.6900	74.6900	-2.443%	2	85	-6.279%
2026-05-20	78.2500	78.2600	76.5600	76.5600	-3.199%	40	85	-8.568%
2026-05-19	80.6700	81.7200	79.0500	79.0900	-2.611%	50	92	-11.493%
2026-05-18	80.6100	81.2100	80.3000	81.2100	+4.383%	97	92	-13.804%
2026-05-15	79.0000	79.0000	77.2500	77.8000	+5.022%	51	92	-10.026%
2026-05-14	73.9500	74.0800	73.9500	74.0800	+0.311%	4	63	-5.508%
2026-05-13	74.7400	74.7400	73.5000	73.8500	-4.103%	7	63	-5.213%
2026-05-12	74.9100	77.7300	74.9100	77.0100	+5.133%	19	63	-9.103%
2026-05-11	72.0000	73.2500	71.8300	73.2500	+1.202%	8	63	-4.437%
2026-05-08	72.8400	72.8400	72.3800	72.3800	-3.493%	5	47	-3.288%
2026-05-07	74.4500	75.0000	74.3500	75.0000	+1.861%	3	44	-6.667%
2026-05-06	73.7800	73.8500	73.6300	73.6300	-2.952%	3	43	-4.930%
2026-05-05	75.9000	75.9000	75.7300	75.8700	-4.386%	5	43	-7.737%
2026-04-30	80.2400	80.2400	79.0600	79.3500	-0.998%	77	40	-11.783%
2026-04-27	80.1500	80.1500	80.1500	80.1500	+1.327%	1	4	-12.664%
2026-04-24	77.9200	79.1000	77.9200	79.1000	0.000%	3	3	-11.504%