Dark

SOXL20280121P16
SOXL Jan 21 2028 16.00 Put (SOXL280121P00016000)
option OPRA

EOD

Jul 1, 2026

3.46+6.135%(+0.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4900	3.5000	3.3100	3.4600	+6.135%	41	1,797	0.000%
2026-06-30	3.0700	3.2600	3.0700	3.2600	-5.507%	3	1,780	+6.135%
2026-06-29	3.2000	3.5000	3.1000	3.4500	-5.995%	26	1,781	+0.290%
2026-06-26	3.7500	3.8600	3.6700	3.6700	-2.133%	15	1,791	-5.722%
2026-06-25	4.0000	4.0000	3.7500	3.7500	-1.316%	8	1,778	-7.733%
2026-06-24	3.7000	3.8700	3.7000	3.8000	0.000%	132	1,778	-8.947%
2026-06-23	3.5400	3.8000	3.5400	3.8000	+9.827%	8	1,712	-8.947%
2026-06-22	3.5600	3.5700	3.4300	3.4600	-3.081%	28	1,708	0.000%
2026-06-18	3.8000	3.9000	3.4600	3.5700	-2.192%	2,167	676	-3.081%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-1.351%	2	676	-5.205%
2026-06-16	3.9000	3.9000	3.7000	3.7000	-4.145%	2	676	-6.486%
2026-06-12	3.8600	3.8600	3.8600	3.8600	-9.176%	2	677	-10.363%
2026-06-09	4.1000	4.2700	3.9100	4.2500	+21.429%	59	677	-18.588%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	647	-1.143%
2026-06-05	3.3000	3.6000	3.2200	3.6000	+2.857%	31	646	-3.889%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+6.383%	10	633	-1.143%
2026-06-03	2.8200	3.2900	2.8200	3.2900	-1.791%	19	623	+5.167%
2026-06-02	3.4100	3.4100	3.2300	3.3500	0.000%	25	607	+3.284%
2026-06-01	3.4000	3.4000	3.3500	3.3500	+9.477%	4	609	+3.284%
2026-05-29	3.0200	3.2600	3.0000	3.0600	-4.375%	7	609	+13.072%
2026-05-28	3.4300	3.4300	3.0300	3.2000	+4.575%	8	608	+8.125%
2026-05-27	3.2600	3.2700	3.0600	3.0600	-2.857%	8	608	+13.072%
2026-05-26	3.2500	3.2500	3.1500	3.1500	-4.545%	2	603	+9.841%
2026-05-19	3.4000	3.4000	3.3000	3.3000	-2.077%	4	604	+4.848%
2026-05-18	3.4800	3.5800	3.2000	3.3700	+5.313%	48	604	+2.671%
2026-05-15	3.3000	3.4700	3.2000	3.2000	0.000%	3	604	+8.125%
2026-05-14	3.0800	3.2500	3.0000	3.2000	+7.023%	10	563	+8.125%
2026-05-13	2.5600	2.9900	2.5600	2.9900	-5.678%	19	557	+15.719%
2026-05-12	3.3000	3.3800	3.0500	3.1700	+5.667%	28	557	+9.148%
2026-05-11	3.1300	3.2500	3.0000	3.0000	0.000%	907	557	+15.333%
2026-05-08	3.1000	3.1400	2.8600	3.0000	-1.639%	15	93	+15.333%
2026-05-07	3.2200	3.2200	3.0500	3.0500	-4.389%	7	85	+13.443%
2026-05-06	3.1900	3.1900	3.1900	3.1900	+1.270%	3	84	+8.464%
2026-05-05	3.3200	3.3200	3.1000	3.1500	0.000%	9	81	+9.841%
2026-05-04	3.3000	3.3400	3.1500	3.1500	-3.077%	5	77	+9.841%
2026-05-01	3.2000	3.3000	3.1000	3.2500	-2.985%	18	63	+6.462%
2026-04-29	3.5000	3.5000	3.3500	3.3500	-4.286%	4	63	+3.284%
2026-04-28	3.3800	3.6200	3.3800	3.5000	+7.692%	3	61	-1.143%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-10.959%	1	59	+6.462%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+4.286%	5	58	-5.205%
2026-04-22	3.6500	3.7700	3.5000	3.5000	+1.449%	80	58	-1.143%
2026-04-21	3.5800	3.6000	3.4200	3.4500	-4.167%	12	64	+0.290%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-2.703%	2	64	-3.889%
2026-04-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	64	-6.486%
2026-04-14	3.7200	3.7200	3.7000	3.7000	+8.504%	18	81	-6.486%
2026-04-13	4.1100	4.1100	3.4100	3.4100	-10.263%	6	81	+1.466%
2026-04-10	3.9600	3.9600	3.8000	3.8000	-4.762%	19	85	-8.947%
2026-04-09	3.9900	4.0000	3.9900	3.9900	-3.855%	9	81	-13.283%
2026-04-08	4.2200	4.3000	4.1500	4.1500	-12.632%	22	72	-16.627%
2026-04-07	4.7100	4.8000	4.6800	4.7500	+2.151%	18	82	-27.158%
2026-04-06	4.7500	4.7500	4.6500	4.6500	-3.125%	8	82	-25.591%
2026-04-02	5.1000	5.1200	4.8000	4.8000	+1.053%	14	84	-27.917%
2026-04-01	4.8000	4.9500	4.6000	4.7500	-6.863%	21	84	-27.158%
2026-03-31	5.4000	5.4000	5.1000	5.1000	-5.556%	5	79	-32.157%
2026-03-30	5.2800	5.5000	5.2800	5.4000	+2.857%	10	82	-35.926%
2026-03-27	5.0000	5.2500	5.0000	5.2500	+6.061%	9	78	-34.095%
2026-03-26	4.7500	5.0000	4.7500	4.9500	+10.000%	11	77	-30.101%
2026-03-25	4.5700	4.5700	4.5000	4.5000	-2.174%	5	78	-23.111%
2026-03-24	4.8500	4.8700	4.6000	4.6000	+0.437%	12	77	-24.783%
2026-03-23	4.4200	4.6100	4.3900	4.5800	-8.400%	28	75	-24.454%
2026-03-20	4.9000	5.0000	4.7500	5.0000	+8.696%	13	73	-30.800%
2026-03-19	4.6800	4.7000	4.6000	4.6000	-2.128%	6	69	-24.783%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-1.053%	1	69	-26.383%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+1.064%	1	68	-27.158%
2026-03-12	4.6000	4.7000	4.6000	4.7000	-7.843%	2	67	-26.383%
2026-03-09	5.3500	5.3500	5.1000	5.1000	+2.000%	3	65	-32.157%
2026-03-06	4.4500	5.0000	4.4500	5.0000	+16.279%	24	64	-30.800%
2026-03-04	4.5000	4.5000	4.3000	4.3000	-14.000%	2	59	-19.535%
2026-03-03	4.4000	5.0000	4.4000	5.0000	+19.048%	2	58	-30.800%
2026-03-02	4.4000	4.4000	4.0000	4.2000	+12.903%	4	56	-17.619%
2026-02-27	4.2000	4.2200	3.7200	3.7200	-13.488%	4	54	-6.989%
2026-02-26	4.5000	4.7500	4.3000	4.3000	+3.118%	4	50	-19.535%
2026-02-25	3.8500	4.1700	3.8500	4.1700	+4.250%	5	43	-17.026%
2026-02-24	4.2000	4.2000	4.0000	4.0000	-10.112%	2	43	-13.500%
2026-02-23	4.5000	4.5500	4.4500	4.4500	-1.330%	4	43	-22.247%
2026-02-17	4.5100	4.5100	4.5100	4.5100	-9.800%	2	44	-23.282%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+25.000%	1	41	-30.800%
2026-02-11	4.0500	4.0500	3.9500	4.0000	+0.756%	13	41	-13.500%
2026-02-09	3.9700	3.9700	3.9700	3.9700	-11.778%	2	39	-12.846%
2026-02-05	4.6000	4.6500	4.5000	4.5000	+7.143%	6	37	-23.111%
2026-01-30	4.0800	4.2000	4.0800	4.2000	+8.247%	14	35	-17.619%
2026-01-28	3.8800	3.8800	3.8800	3.8800	-0.513%	7	21	-10.825%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-6.921%	2	14	-11.282%
2026-01-16	4.1900	4.1900	4.1900	4.1900	-1.412%	2	14	-17.422%
2026-01-06	4.4000	4.4000	4.2500	4.2500	-5.556%	11	14	-18.588%
2026-01-05	4.4000	4.5000	4.2500	4.5000	-4.255%	22	11	-23.111%
2026-01-02	4.7000	4.7000	4.7000	4.7000	-6.000%	10	11	-26.383%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+8.696%	1	0	-30.800%
2025-12-08	4.6000	4.6000	4.6000	4.6000	-11.877%	1	0	-24.783%
2025-11-26	5.2200	5.2200	5.2200	5.2200	0.000%	1	0	-33.716%