Dark

SOXL20280121P160
SOXL Jan 21 2028 160.00 Put (SOXL280121P00160000)
option OPRA

EOD

Sep 29, 2026

79.25+0.635%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	79.2500	79.2500	79.2500	79.2500	+0.635%	2	215	0.000%
2026-09-25	79.7500	79.7500	78.7500	78.7500	-2.718%	3	215	+0.635%
2026-09-24	80.9500	80.9500	80.9500	80.9500	+2.741%	2	214	-2.100%
2026-09-22	78.7900	78.7900	78.7900	78.7900	-3.903%	1	213	+0.584%
2026-09-21	81.9900	81.9900	81.9900	81.9900	-5.433%	2	213	-3.342%
2026-09-18	86.7000	86.7000	86.7000	86.7000	-0.665%	1	213	-8.593%
2026-09-17	87.2800	87.2800	87.2800	87.2800	-5.192%	1	214	-9.200%
2026-09-15	91.0000	92.0600	90.9700	92.0600	+1.724%	18	216	-13.915%
2026-09-14	90.5000	90.5000	90.5000	90.5000	+3.796%	1	199	-12.431%
2026-09-11	86.8100	87.1900	86.7400	87.1900	+0.103%	6	199	-9.107%
2026-09-08	87.1000	87.1000	87.1000	87.1000	-2.573%	1	193	-9.013%
2026-09-04	89.4000	89.4000	89.4000	89.4000	-4.293%	1	193	-11.353%
2026-09-03	95.0400	95.0600	93.4100	93.4100	-0.712%	94	193	-15.159%
2026-09-02	93.8000	94.0800	93.8000	94.0800	-0.655%	2	151	-15.763%
2026-09-01	94.2300	94.7000	94.2300	94.7000	-0.557%	2	151	-16.315%
2026-08-28	92.9000	95.2300	92.9000	95.2300	-0.052%	3	149	-16.780%
2026-08-26	95.2800	95.2800	95.2800	95.2800	-1.925%	7	147	-16.824%
2026-08-24	97.1500	97.1500	97.1500	97.1500	+2.263%	1	155	-18.425%
2026-08-19	95.4100	95.7400	95.0000	95.0000	+0.158%	7	154	-16.579%
2026-08-18	94.8100	94.8500	94.8100	94.8500	+6.406%	6	148	-16.447%
2026-08-17	89.1400	89.1400	89.1400	89.1400	-3.371%	1	142	-11.095%
2026-08-14	91.6900	92.3900	91.6900	92.2500	+0.545%	8	142	-14.092%
2026-08-13	92.8000	92.8000	91.7500	91.7500	-1.535%	2	142	-13.624%
2026-08-12	91.0000	93.3100	91.0000	93.1800	-5.151%	3	142	-14.950%
2026-08-11	98.1500	98.2400	97.6200	98.2400	-3.677%	4	141	-19.330%
2026-08-10	101.9900	101.9900	101.9900	101.9900	-1.057%	1	138	-22.296%
2026-08-06	103.2500	103.2500	103.0800	103.0800	-1.179%	2	139	-23.118%
2026-08-05	102.1000	104.3100	102.1000	104.3100	-2.010%	4	138	-24.025%
2026-08-03	107.4400	107.4400	106.4500	106.4500	-1.663%	2	138	-25.552%
2026-07-30	108.2500	108.2500	108.2500	108.2500	-2.045%	1	137	-26.790%
2026-07-28	111.5500	111.5500	108.9100	110.5100	+2.600%	7	137	-28.287%
2026-07-27	108.8500	108.8500	107.7100	107.7100	+2.581%	3	142	-26.423%
2026-07-24	104.6100	105.0000	104.6100	105.0000	+2.639%	5	140	-24.524%
2026-07-23	102.1500	102.3000	102.1500	102.3000	+2.096%	2	140	-22.532%
2026-07-22	100.0000	100.2800	98.0000	100.2000	+0.200%	4	140	-20.908%
2026-07-21	100.7500	100.7500	100.0000	100.0000	-4.453%	10	137	-20.750%
2026-07-17	102.5000	104.6600	102.5000	104.6600	+2.107%	11	142	-24.279%
2026-07-16	102.5100	102.5100	101.4500	102.5000	+0.539%	5	142	-22.683%
2026-07-15	100.5500	102.4500	100.0400	101.9500	+2.772%	20	143	-22.266%
2026-07-13	99.0000	99.5000	98.6500	99.2000	+5.364%	42	139	-20.111%
2026-07-09	93.0000	94.1500	93.0000	94.1500	-3.337%	3	118	-15.826%
2026-07-08	96.8800	97.4000	96.5000	97.4000	-1.147%	4	117	-18.634%
2026-07-07	98.5500	98.5500	98.5300	98.5300	+6.715%	14	115	-19.568%
2026-07-06	92.2000	92.4000	91.9500	92.3300	-3.360%	8	107	-14.167%
2026-07-02	90.3300	96.5700	90.3300	95.5400	+12.400%	10	110	-17.050%
2026-07-01	84.3100	85.0000	84.3100	85.0000	+6.918%	4	110	-6.765%
2026-06-30	79.5000	79.5000	79.5000	79.5000	-8.903%	6	106	-0.314%
2026-06-26	88.0000	88.0000	87.2700	87.2700	+0.080%	5	100	-9.190%
2026-06-24	87.2000	87.2000	87.2000	87.2000	+0.484%	7	99	-9.117%
2026-06-23	87.0500	87.0500	86.7800	86.7800	+7.868%	24	102	-8.677%
2026-06-22	81.0400	81.0400	80.4500	80.4500	-2.721%	7	97	-1.492%
2026-06-18	82.6500	82.7000	82.6500	82.7000	-4.943%	2	91	-4.172%
2026-06-16	86.0000	87.0000	83.0000	87.0000	+4.092%	4	91	-8.908%
2026-06-15	83.5800	83.5800	83.5800	83.5800	-3.376%	1	92	-5.181%
2026-06-12	86.5000	86.5000	86.5000	86.5000	-2.249%	3	92	-8.382%
2026-06-11	91.5500	91.5500	88.4900	88.4900	-5.611%	41	92	-10.442%
2026-06-10	92.9000	93.7500	92.9000	93.7500	+3.534%	44	92	-15.467%
2026-06-09	90.5500	90.5500	90.5500	90.5500	+4.755%	1	54	-12.479%
2026-06-08	86.4400	86.4400	86.4400	86.4400	-4.592%	1	53	-8.318%
2026-06-05	84.1000	90.6000	83.4100	90.6000	+12.435%	8	54	-12.528%
2026-06-04	80.5800	80.5800	80.5800	80.5800	+4.378%	1	50	-1.651%
2026-06-03	77.4600	77.4600	77.2000	77.2000	-4.985%	5	50	+2.655%
2026-06-01	81.2500	81.2500	81.2500	81.2500	+2.848%	1	49	-2.462%
2026-05-28	79.0000	79.0000	79.0000	79.0000	-2.469%	2	51	+0.316%
2026-05-27	81.0000	81.0000	81.0000	81.0000	+1.823%	1	49	-2.160%
2026-05-22	79.5000	79.7400	79.5000	79.5500	-2.988%	3	48	-0.377%
2026-05-21	82.4000	82.4000	82.0000	82.0000	-2.532%	20	47	-3.354%
2026-05-20	84.1300	84.1300	84.1300	84.1300	-5.045%	1	47	-5.801%
2026-05-18	87.2500	88.7000	87.2500	88.6000	+5.213%	7	48	-10.553%
2026-05-15	82.0000	84.2100	82.0000	84.2100	+4.182%	9	48	-5.890%
2026-05-14	80.6500	80.8300	80.6500	80.8300	-0.087%	4	38	-1.955%
2026-05-13	80.9000	80.9000	80.9000	80.9000	-4.430%	1	38	-2.040%
2026-05-12	84.6500	84.6500	84.6500	84.6500	+6.720%	3	38	-6.379%
2026-05-11	79.3200	79.3200	79.3200	79.3200	+0.405%	3	38	-0.088%
2026-05-08	79.0000	79.0000	79.0000	79.0000	-4.520%	1	34	+0.316%
2026-05-07	80.6400	82.7400	80.6400	82.7400	+3.039%	6	33	-4.218%
2026-05-06	80.2300	80.9300	80.2300	80.3000	-3.253%	30	30	-1.308%
2026-05-05	83.0000	83.0000	83.0000	83.0000	-4.620%	1	3	-4.518%
2026-04-24	87.3200	87.3200	87.0200	87.0200	0.000%	4	2	-8.929%