Dark

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

EOD

Oct 1, 2026

1.90-9.524%(-0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9400	1.9400	1.9000	1.9000	-9.524%	9	4,001	0.000%
2026-09-30	2.1000	2.1000	2.1000	2.1000	+1.449%	6	4,001	-9.524%
2026-09-29	2.0000	2.0700	2.0000	2.0700	+2.985%	15	4,009	-8.213%
2026-09-28	2.0500	2.2000	2.0100	2.0100	+0.500%	9	4,008	-5.473%
2026-09-25	2.0200	2.0500	2.0000	2.0000	-1.961%	21	4,006	-5.000%
2026-09-24	2.1500	2.1500	2.0000	2.0400	-1.923%	9	4,005	-6.863%
2026-09-23	2.0000	2.1000	2.0000	2.0800	0.000%	40	4,004	-8.654%
2026-09-22	2.0600	2.0800	2.0600	2.0800	-3.256%	2	3,991	-8.654%
2026-09-21	2.2000	2.2000	2.1500	2.1500	-6.114%	9	3,993	-11.628%
2026-09-18	2.2200	2.3700	2.2200	2.2900	-4.583%	25	3,993	-17.031%
2026-09-17	2.4500	2.4800	2.3500	2.4000	-2.439%	27	4,010	-20.833%
2026-09-16	2.5000	2.5700	2.4500	2.4600	0.000%	29	4,013	-22.764%
2026-09-15	2.4600	2.4600	2.4600	2.4600	-4.280%	1	4,017	-22.764%
2026-09-14	2.7000	2.7000	2.4000	2.5700	+9.362%	36	4,017	-26.070%
2026-09-11	2.5000	2.5000	2.3500	2.3500	-7.843%	3	4,005	-19.149%
2026-09-10	2.6000	2.6000	2.4800	2.5500	-3.409%	5	4,005	-25.490%
2026-09-09	2.4000	2.6600	2.4000	2.6400	+6.452%	7	4,006	-28.030%
2026-09-08	2.4000	2.6000	2.4000	2.4800	-1.587%	43	4,005	-23.387%
2026-09-04	2.7400	2.7700	2.5000	2.5200	-11.579%	29	3,996	-24.603%
2026-09-03	3.0500	3.0500	2.7900	2.8500	-5.000%	69	3,996	-33.333%
2026-09-02	3.0600	3.1000	2.9800	3.0000	-3.226%	60	4,005	-36.667%
2026-09-01	3.1500	3.3000	3.1000	3.1000	+0.324%	7	4,007	-38.710%
2026-08-31	3.2100	3.2800	3.0600	3.0900	-3.438%	19	4,006	-38.511%
2026-08-28	3.2000	3.2500	3.1500	3.2000	-2.141%	22	4,004	-40.625%
2026-08-27	3.2700	3.3500	3.2200	3.2700	-0.909%	10	4,008	-41.896%
2026-08-26	3.3500	3.3500	3.3000	3.3000	-2.941%	4	4,006	-42.424%
2026-08-25	3.4500	3.4500	3.3200	3.4000	-9.091%	18	4,006	-44.118%
2026-08-24	3.5000	3.7400	3.4500	3.7400	+11.642%	7	4,002	-49.198%
2026-08-21	3.4500	3.8000	3.0000	3.3500	-1.471%	33	3,997	-43.284%
2026-08-20	3.4200	3.4500	3.1500	3.4000	0.000%	11	3,970	-44.118%
2026-08-19	3.5000	3.6000	3.3000	3.4000	-1.449%	69	3,972	-44.118%
2026-08-18	3.5900	3.6900	3.3000	3.4500	+4.545%	478	3,970	-44.928%
2026-08-17	3.5000	3.5000	3.1500	3.3000	-9.589%	268	3,767	-42.424%
2026-08-14	3.7600	3.9000	3.5000	3.6500	-1.351%	60	3,830	-47.945%
2026-08-13	3.9000	4.0000	3.6000	3.7000	-5.128%	92	3,820	-48.649%
2026-08-12	3.9500	4.1000	3.6500	3.9000	-4.878%	464	4,020	-51.282%
2026-08-11	4.2000	4.3500	4.0500	4.1000	-6.818%	254	4,037	-53.659%
2026-08-10	4.4700	4.6500	4.2800	4.4000	-2.222%	101	4,020	-56.818%
2026-08-07	4.6000	4.7000	4.3300	4.5000	-3.226%	33	4,024	-57.778%
2026-08-06	5.3000	5.3000	4.5300	4.6500	-1.064%	249	4,025	-59.140%
2026-08-05	4.8200	5.1000	4.6000	4.7000	0.000%	551	4,000	-59.574%
2026-08-04	4.9000	5.0500	4.5200	4.7000	-3.491%	998	4,133	-59.574%
2026-08-03	4.9700	5.2000	4.7200	4.8700	+1.458%	482	4,033	-60.986%
2026-07-31	4.7000	5.1500	4.7000	4.8000	-4.192%	19	3,670	-60.417%
2026-07-30	5.3000	5.6000	4.8500	5.0100	-12.870%	284	3,706	-62.076%
2026-07-29	5.7200	6.0000	5.6000	5.7500	+12.745%	207	3,701	-66.957%
2026-07-28	4.8400	5.7500	4.8000	5.1000	-0.585%	491	3,602	-62.745%
2026-07-27	4.9000	5.3300	4.7000	5.1300	+5.773%	354	3,334	-62.963%
2026-07-24	4.7100	5.0300	4.6500	4.8500	+4.526%	1,252	3,232	-60.825%
2026-07-23	4.8000	4.9200	4.5500	4.6400	+5.455%	111	2,657	-59.052%
2026-07-22	4.4500	4.7300	4.4000	4.4000	-3.930%	75	2,653	-56.818%
2026-07-21	4.6500	4.8000	4.2500	4.5800	-4.184%	671	2,632	-58.515%
2026-07-20	4.6500	5.0000	4.6500	4.7800	-1.035%	12	2,372	-60.251%
2026-07-17	4.9500	5.0900	4.6600	4.8300	-5.108%	136	2,365	-60.663%
2026-07-16	4.6000	5.2000	4.6000	5.0900	+8.529%	189	2,302	-62.672%
2026-07-15	4.2900	4.7300	4.2800	4.6900	+4.222%	53	2,209	-59.488%
2026-07-14	4.2000	4.5000	4.2000	4.5000	+1.580%	192	2,244	-57.778%
2026-07-13	4.3000	4.6500	4.0800	4.4300	+5.728%	63	2,235	-57.111%
2026-07-10	4.1000	4.3600	3.9000	4.1900	+4.750%	450	2,226	-54.654%
2026-07-09	4.0200	4.1700	3.9000	4.0000	-7.834%	34	2,112	-52.500%
2026-07-08	4.2000	4.4000	3.9900	4.3400	-0.230%	294	2,129	-56.221%
2026-07-07	4.2200	4.4000	4.0500	4.3500	+11.538%	63	2,089	-56.322%
2026-07-06	3.6500	4.0300	3.6400	3.9000	-1.015%	152	2,082	-51.282%
2026-07-02	3.6500	4.0000	3.5900	3.9400	+13.873%	797	1,797	-51.777%
2026-07-01	3.4900	3.5000	3.3100	3.4600	+6.135%	41	1,797	-45.087%
2026-06-30	3.0700	3.2600	3.0700	3.2600	-5.507%	3	1,780	-41.718%
2026-06-29	3.2000	3.5000	3.1000	3.4500	-5.995%	26	1,781	-44.928%
2026-06-26	3.7500	3.8600	3.6700	3.6700	-2.133%	15	1,791	-48.229%
2026-06-25	4.0000	4.0000	3.7500	3.7500	-1.316%	8	1,778	-49.333%
2026-06-24	3.7000	3.8700	3.7000	3.8000	0.000%	132	1,778	-50.000%
2026-06-23	3.5400	3.8000	3.5400	3.8000	+9.827%	8	1,712	-50.000%
2026-06-22	3.5600	3.5700	3.4300	3.4600	-3.081%	28	1,708	-45.087%
2026-06-18	3.8000	3.9000	3.4600	3.5700	-2.192%	2,167	676	-46.779%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-1.351%	2	676	-47.945%
2026-06-16	3.9000	3.9000	3.7000	3.7000	-4.145%	2	676	-48.649%
2026-06-12	3.8600	3.8600	3.8600	3.8600	-9.176%	2	677	-50.777%
2026-06-09	4.1000	4.2700	3.9100	4.2500	+21.429%	59	677	-55.294%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	647	-45.714%
2026-06-05	3.3000	3.6000	3.2200	3.6000	+2.857%	31	646	-47.222%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+6.383%	10	633	-45.714%
2026-06-03	2.8200	3.2900	2.8200	3.2900	-1.791%	19	623	-42.249%
2026-06-02	3.4100	3.4100	3.2300	3.3500	0.000%	25	607	-43.284%
2026-06-01	3.4000	3.4000	3.3500	3.3500	+9.477%	4	609	-43.284%
2026-05-29	3.0200	3.2600	3.0000	3.0600	-4.375%	7	609	-37.908%
2026-05-28	3.4300	3.4300	3.0300	3.2000	+4.575%	8	608	-40.625%
2026-05-27	3.2600	3.2700	3.0600	3.0600	-2.857%	8	608	-37.908%
2026-05-26	3.2500	3.2500	3.1500	3.1500	-4.545%	2	603	-39.683%
2026-05-19	3.4000	3.4000	3.3000	3.3000	-2.077%	4	604	-42.424%
2026-05-18	3.4800	3.5800	3.2000	3.3700	+5.313%	48	604	-43.620%
2026-05-15	3.3000	3.4700	3.2000	3.2000	0.000%	3	604	-40.625%
2026-05-14	3.0800	3.2500	3.0000	3.2000	+7.023%	10	563	-40.625%
2026-05-13	2.5600	2.9900	2.5600	2.9900	-5.678%	19	557	-36.455%
2026-05-12	3.3000	3.3800	3.0500	3.1700	+5.667%	28	557	-40.063%
2026-05-11	3.1300	3.2500	3.0000	3.0000	0.000%	907	557	-36.667%
2026-05-08	3.1000	3.1400	2.8600	3.0000	-1.639%	15	93	-36.667%
2026-05-07	3.2200	3.2200	3.0500	3.0500	-4.389%	7	85	-37.705%
2026-05-06	3.1900	3.1900	3.1900	3.1900	+1.270%	3	84	-40.439%
2026-05-05	3.3200	3.3200	3.1000	3.1500	0.000%	9	81	-39.683%
2026-05-04	3.3000	3.3400	3.1500	3.1500	-3.077%	5	77	-39.683%
2026-05-01	3.2000	3.3000	3.1000	3.2500	-2.985%	18	63	-41.538%
2026-04-29	3.5000	3.5000	3.3500	3.3500	-4.286%	4	63	-43.284%
2026-04-28	3.3800	3.6200	3.3800	3.5000	+7.692%	3	61	-45.714%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-10.959%	1	59	-41.538%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+4.286%	5	58	-47.945%
2026-04-22	3.6500	3.7700	3.5000	3.5000	+1.449%	80	58	-45.714%
2026-04-21	3.5800	3.6000	3.4200	3.4500	-4.167%	12	64	-44.928%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-2.703%	2	64	-47.222%
2026-04-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	64	-48.649%
2026-04-14	3.7200	3.7200	3.7000	3.7000	+8.504%	18	81	-48.649%
2026-04-13	4.1100	4.1100	3.4100	3.4100	-10.263%	6	81	-44.282%
2026-04-10	3.9600	3.9600	3.8000	3.8000	-4.762%	19	85	-50.000%
2026-04-09	3.9900	4.0000	3.9900	3.9900	-3.855%	9	81	-52.381%
2026-04-08	4.2200	4.3000	4.1500	4.1500	-12.632%	22	72	-54.217%
2026-04-07	4.7100	4.8000	4.6800	4.7500	+2.151%	18	82	-60.000%
2026-04-06	4.7500	4.7500	4.6500	4.6500	-3.125%	8	82	-59.140%
2026-04-02	5.1000	5.1200	4.8000	4.8000	+1.053%	14	84	-60.417%
2026-04-01	4.8000	4.9500	4.6000	4.7500	-6.863%	21	84	-60.000%
2026-03-31	5.4000	5.4000	5.1000	5.1000	-5.556%	5	79	-62.745%
2026-03-30	5.2800	5.5000	5.2800	5.4000	+2.857%	10	82	-64.815%
2026-03-27	5.0000	5.2500	5.0000	5.2500	+6.061%	9	78	-63.810%
2026-03-26	4.7500	5.0000	4.7500	4.9500	+10.000%	11	77	-61.616%
2026-03-25	4.5700	4.5700	4.5000	4.5000	-2.174%	5	78	-57.778%
2026-03-24	4.8500	4.8700	4.6000	4.6000	+0.437%	12	77	-58.696%
2026-03-23	4.4200	4.6100	4.3900	4.5800	-8.400%	28	75	-58.515%
2026-03-20	4.9000	5.0000	4.7500	5.0000	+8.696%	13	73	-62.000%
2026-03-19	4.6800	4.7000	4.6000	4.6000	-2.128%	6	69	-58.696%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-1.053%	1	69	-59.574%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+1.064%	1	68	-60.000%
2026-03-12	4.6000	4.7000	4.6000	4.7000	-7.843%	2	67	-59.574%
2026-03-09	5.3500	5.3500	5.1000	5.1000	+2.000%	3	65	-62.745%
2026-03-06	4.4500	5.0000	4.4500	5.0000	+16.279%	24	64	-62.000%
2026-03-04	4.5000	4.5000	4.3000	4.3000	-14.000%	2	59	-55.814%
2026-03-03	4.4000	5.0000	4.4000	5.0000	+19.048%	2	58	-62.000%
2026-03-02	4.4000	4.4000	4.0000	4.2000	+12.903%	4	56	-54.762%
2026-02-27	4.2000	4.2200	3.7200	3.7200	-13.488%	4	54	-48.925%
2026-02-26	4.5000	4.7500	4.3000	4.3000	+3.118%	4	50	-55.814%
2026-02-25	3.8500	4.1700	3.8500	4.1700	+4.250%	5	43	-54.436%
2026-02-24	4.2000	4.2000	4.0000	4.0000	-10.112%	2	43	-52.500%
2026-02-23	4.5000	4.5500	4.4500	4.4500	-1.330%	4	43	-57.303%
2026-02-17	4.5100	4.5100	4.5100	4.5100	-9.800%	2	44	-57.871%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+25.000%	1	41	-62.000%
2026-02-11	4.0500	4.0500	3.9500	4.0000	+0.756%	13	41	-52.500%
2026-02-09	3.9700	3.9700	3.9700	3.9700	-11.778%	2	39	-52.141%
2026-02-05	4.6000	4.6500	4.5000	4.5000	+7.143%	6	37	-57.778%
2026-01-30	4.0800	4.2000	4.0800	4.2000	+8.247%	14	35	-54.762%
2026-01-28	3.8800	3.8800	3.8800	3.8800	-0.513%	7	21	-51.031%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-6.921%	2	14	-51.282%
2026-01-16	4.1900	4.1900	4.1900	4.1900	-1.412%	2	14	-54.654%
2026-01-06	4.4000	4.4000	4.2500	4.2500	-5.556%	11	14	-55.294%
2026-01-05	4.4000	4.5000	4.2500	4.5000	-4.255%	22	11	-57.778%
2026-01-02	4.7000	4.7000	4.7000	4.7000	-6.000%	10	11	-59.574%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+8.696%	1	0	-62.000%
2025-12-08	4.6000	4.6000	4.6000	4.6000	-11.877%	1	0	-58.696%
2025-11-26	5.2200	5.2200	5.2200	5.2200	0.000%	1	0	-63.602%