Dark

SOXL20280121P17
SOXL Jan 21 2028 17.00 Put (SOXL280121P00017000)
option OPRA

EOD

Oct 1, 2026

2.15-6.522%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3000	2.3000	2.1100	2.1500	-6.522%	5	2,076	0.000%
2026-09-30	2.3000	2.3000	2.3000	2.3000	+3.604%	1	2,074	-6.522%
2026-09-29	2.2000	2.3500	2.2000	2.2200	-9.756%	7	2,073	-3.153%
2026-09-28	2.5000	2.5000	2.3800	2.4600	+9.333%	62	2,072	-12.602%
2026-09-25	2.1000	2.3500	2.1000	2.2500	-3.846%	18	2,049	-4.444%
2026-09-24	2.3800	2.4100	2.3000	2.3400	+2.632%	46	2,031	-8.120%
2026-09-23	2.2300	2.2800	2.2300	2.2800	+1.333%	14	2,008	-5.702%
2026-09-22	2.2800	2.3100	2.1800	2.2500	-3.846%	16	2,016	-4.444%
2026-09-21	2.3300	2.4000	2.2700	2.3400	-4.490%	28	2,014	-8.120%
2026-09-18	2.5000	2.5400	2.4500	2.4500	-6.844%	48	2,021	-12.245%
2026-09-17	2.7000	2.7000	2.6300	2.6300	-4.015%	2	2,009	-18.251%
2026-09-16	2.7000	2.8500	2.7000	2.7400	-3.860%	19	2,008	-21.533%
2026-09-14	2.9100	2.9100	2.8500	2.8500	+5.948%	2	1,997	-24.561%
2026-09-11	2.7000	2.7400	2.5500	2.6900	-9.428%	32	1,995	-20.074%
2026-09-10	2.8000	3.0400	2.7500	2.9700	+8.000%	24	1,982	-27.609%
2026-09-09	2.7300	2.8400	2.7000	2.7500	+0.365%	14	1,972	-21.818%
2026-09-08	2.6000	2.7400	2.6000	2.7400	-1.439%	10	1,975	-21.533%
2026-09-04	3.0000	3.0000	2.7500	2.7800	-10.323%	30	1,985	-22.662%
2026-09-03	3.3900	3.3900	3.0000	3.1000	-7.463%	84	1,985	-30.645%
2026-09-02	3.4000	3.4000	3.2500	3.3500	-4.286%	31	1,970	-35.821%
2026-09-01	3.5000	3.5000	3.3500	3.5000	+12.903%	16	1,970	-38.571%
2026-08-31	3.5500	3.6100	3.1000	3.1000	-13.889%	25	1,959	-30.645%
2026-08-28	3.5000	3.6500	3.5000	3.6000	+1.408%	8	1,967	-40.278%
2026-08-27	3.6000	3.6000	3.5400	3.5500	-5.333%	7	1,965	-39.437%
2026-08-26	3.8500	3.8500	3.7300	3.7500	0.000%	4	1,965	-42.667%
2026-08-25	3.8900	3.8900	3.7500	3.7500	0.000%	7	1,965	-42.667%
2026-08-24	3.8300	4.4500	3.7200	3.7500	-2.850%	37	1,961	-42.667%
2026-08-21	3.7100	3.8600	3.7000	3.8600	+2.933%	17	1,945	-44.301%
2026-08-20	3.7200	3.8000	3.7000	3.7500	-1.316%	89	1,936	-42.667%
2026-08-19	3.8000	3.9500	3.7000	3.8000	0.000%	83	1,923	-43.421%
2026-08-18	3.9000	4.1000	3.6100	3.8000	+4.683%	222	1,927	-43.421%
2026-08-17	3.7500	3.8500	3.6300	3.6300	-9.250%	75	1,914	-40.771%
2026-08-14	4.0000	4.1500	3.8900	4.0000	-1.235%	14	1,916	-46.250%
2026-08-13	4.1500	4.1500	3.9800	4.0500	-3.571%	7	1,915	-46.914%
2026-08-12	4.2000	4.3800	4.1500	4.2000	-6.667%	20	1,918	-48.810%
2026-08-11	4.7000	4.7000	4.4500	4.5000	-2.174%	39	1,917	-52.222%
2026-08-10	4.7000	4.9000	4.5500	4.6000	-4.167%	40	1,916	-53.261%
2026-08-07	5.0000	5.0000	4.8000	4.8000	-4.950%	2	1,915	-55.208%
2026-08-06	5.4000	5.4000	4.9500	5.0500	-2.885%	35	1,915	-57.426%
2026-08-05	5.1300	5.4500	5.1300	5.2000	0.000%	10	1,912	-58.654%
2026-08-04	5.2300	5.4000	4.8900	5.2000	-4.587%	126	1,910	-58.654%
2026-08-03	5.5000	5.6000	5.4500	5.4500	+2.830%	72	1,920	-60.550%
2026-07-31	5.3800	5.4600	5.2500	5.3000	-7.826%	18	1,885	-59.434%
2026-07-30	5.1500	5.9500	5.1000	5.7500	-6.504%	230	1,882	-62.609%
2026-07-29	6.3000	6.4000	6.1500	6.1500	+5.128%	114	1,813	-65.041%
2026-07-28	5.6000	6.1200	5.6000	5.8500	+0.688%	17	1,754	-63.248%
2026-07-27	5.3000	5.8500	5.3000	5.8100	+12.816%	152	1,749	-62.995%
2026-07-24	5.3500	5.5500	5.1000	5.1500	-0.194%	42	1,686	-58.252%
2026-07-23	5.0300	5.3400	4.9500	5.1600	+3.200%	51	1,670	-58.333%
2026-07-22	5.0500	5.1100	5.0000	5.0000	+1.215%	3	1,647	-57.000%
2026-07-21	4.9600	5.1500	4.7400	4.9400	-4.078%	482	1,654	-56.478%
2026-07-20	5.2300	5.5500	5.1000	5.1500	0.000%	22	1,579	-58.252%
2026-07-17	5.3900	5.6800	4.8000	5.1500	-4.630%	216	1,578	-58.252%
2026-07-16	5.1800	5.4000	4.7000	5.4000	+5.882%	13	1,433	-60.185%
2026-07-15	4.7000	5.2800	4.7000	5.1000	+4.082%	1,523	1,432	-57.843%
2026-07-14	4.7000	4.9800	4.6900	4.9000	+0.823%	252	1,342	-56.122%
2026-07-13	4.5400	4.9500	4.5400	4.8600	+6.346%	388	1,228	-55.761%
2026-07-10	4.4600	4.6000	4.4000	4.5700	+0.440%	33	1,047	-52.954%
2026-07-09	4.4500	4.6600	4.3000	4.5500	-3.805%	93	1,052	-52.747%
2026-07-08	4.7500	4.8500	4.4100	4.7300	+1.720%	2,142	1,391	-54.545%
2026-07-07	4.7500	4.9000	4.5500	4.6500	+7.390%	50	517	-53.763%
2026-07-06	3.8000	4.3500	3.8000	4.3300	+0.464%	66	511	-50.346%
2026-07-02	3.9000	4.4500	3.9000	4.3100	+13.421%	53	485	-50.116%
2026-07-01	3.7000	3.8600	3.6000	3.8000	+7.042%	18	485	-43.421%
2026-06-30	3.4000	3.5500	3.3500	3.5500	-4.054%	6	485	-39.437%
2026-06-29	4.2400	4.2400	3.5800	3.7000	-7.500%	20	485	-41.892%
2026-06-26	4.2000	4.4000	3.7600	4.0000	+0.251%	382	487	-46.250%
2026-06-25	5.0000	5.0000	3.9400	3.9900	-7.209%	42	319	-46.115%
2026-06-24	4.1000	4.3100	3.9500	4.3000	+8.312%	131	327	-50.000%
2026-06-23	4.0600	4.3000	3.8000	3.9700	+4.474%	107	288	-45.844%
2026-06-22	3.7500	3.8600	3.6500	3.8000	-1.809%	12	280	-43.421%
2026-06-18	3.7000	4.1000	3.7000	3.8700	-3.250%	36	277	-44.444%
2026-06-17	3.9500	4.1400	3.9500	4.0000	+2.828%	10	277	-46.250%
2026-06-16	3.7000	3.9200	3.7000	3.8900	-6.715%	10	277	-44.730%
2026-06-12	4.3200	4.3700	4.1700	4.1700	-5.227%	11	278	-48.441%
2026-06-11	4.5500	4.5600	4.3500	4.4000	-3.930%	20	278	-51.136%
2026-06-10	4.8000	4.8500	4.5000	4.5800	+2.921%	6	276	-53.057%
2026-06-09	4.2800	4.7500	4.0000	4.4500	+11.250%	82	275	-51.685%
2026-06-08	3.7300	4.3000	3.7300	4.0000	+6.101%	7	270	-46.250%
2026-06-05	3.7000	3.7700	3.7000	3.7700	+2.446%	2	269	-42.971%
2026-06-02	3.8000	3.8000	3.6500	3.6800	+5.143%	4	268	-41.576%
2026-05-29	3.5900	3.5900	3.5000	3.5000	+2.941%	2	267	-38.571%
2026-05-28	3.3100	3.6600	3.3100	3.4000	-6.849%	50	267	-36.765%
2026-05-27	3.6400	3.7400	3.5000	3.6500	+5.797%	6	258	-41.096%
2026-05-26	3.5000	3.5000	3.2500	3.4500	-1.989%	4	256	-37.681%
2026-05-21	3.4500	3.5200	3.4500	3.5200	+0.571%	20	255	-38.920%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-1.408%	1	255	-38.571%
2026-05-19	3.7000	3.7500	3.4400	3.5500	+1.429%	48	239	-39.437%
2026-05-18	3.5000	3.5000	3.5000	3.5000	0.000%	5	239	-38.571%
2026-05-15	3.7500	3.7500	3.5000	3.5000	-0.285%	4	239	-38.571%
2026-05-13	3.5000	3.5600	3.4000	3.5100	-1.127%	15	238	-38.746%
2026-05-12	3.4700	3.6400	3.3000	3.5500	+4.412%	38	222	-39.437%
2026-05-08	3.3700	3.4100	3.2000	3.4000	+4.615%	13	222	-36.765%
2026-05-07	3.3100	3.5000	3.2500	3.2500	-5.797%	3	226	-33.846%
2026-05-05	3.4200	3.4500	3.4200	3.4500	-4.432%	5	226	-37.681%
2026-04-30	3.5000	3.6100	3.5000	3.6100	-3.733%	2	221	-40.443%
2026-04-29	3.9000	3.9500	3.7500	3.7500	+4.749%	4	219	-42.667%
2026-04-27	3.5500	3.5800	3.5500	3.5800	+0.280%	2	221	-39.944%
2026-04-24	3.8000	3.8000	3.5700	3.5700	-7.273%	21	221	-39.776%
2026-04-23	3.9500	4.0000	3.7000	3.8500	0.000%	18	242	-44.156%
2026-04-22	3.8500	4.0000	3.7000	3.8500	+2.941%	54	242	-44.156%
2026-04-21	3.7000	3.8000	3.7000	3.7400	+1.081%	5	242	-42.513%
2026-04-20	3.7000	3.9000	3.7000	3.7000	-7.500%	17	242	-41.892%
2026-04-16	4.0200	4.1500	4.0000	4.0000	-0.498%	12	235	-46.250%
2026-04-14	4.0200	4.0300	4.0200	4.0200	+0.500%	26	235	-46.517%
2026-04-13	3.6800	4.0700	3.6800	4.0000	-6.977%	13	218	-46.250%
2026-04-09	4.3700	4.4000	4.2500	4.3000	+2.381%	9	217	-50.000%
2026-04-08	4.6500	4.6500	4.2000	4.2000	-20.755%	53	213	-48.810%
2026-04-02	5.3500	5.3500	5.3000	5.3000	+1.338%	2	162	-59.434%
2026-04-01	5.2500	5.5300	5.2300	5.2300	-4.562%	6	162	-58.891%
2026-03-31	5.7500	5.7500	5.4800	5.4800	-10.164%	7	164	-60.766%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+8.929%	2	164	-64.754%
2026-03-27	5.6000	5.6000	5.5500	5.6000	+4.673%	6	162	-61.607%
2026-03-26	5.2000	5.3500	5.1000	5.3500	+8.740%	8	161	-59.813%
2026-03-25	5.0000	5.0000	4.9200	4.9200	-6.286%	2	164	-56.301%
2026-03-20	5.2000	5.3000	5.1800	5.2500	+1.942%	8	163	-59.048%
2026-03-19	5.1000	5.3000	5.1000	5.1500	+3.000%	17	163	-58.252%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-14.966%	1	162	-57.000%
2026-03-09	5.8800	5.8800	5.8800	5.8800	+26.452%	2	161	-63.435%
2026-03-06	5.1500	5.1500	4.6500	4.6500	+1.087%	2	161	-53.763%
2026-03-04	4.9000	4.9000	4.6000	4.6000	-5.155%	2	160	-53.261%
2026-03-02	4.8500	4.8500	4.8500	4.8500	+7.064%	1	159	-55.670%
2026-02-27	4.3500	4.6700	4.3500	4.5300	-0.440%	5	159	-52.539%
2026-02-25	4.6000	4.6000	4.4900	4.5500	-5.208%	112	66	-52.747%
2026-02-23	4.8000	4.8000	4.8000	4.8000	0.000%	2	66	-55.208%
2026-02-13	4.4400	4.8000	4.3900	4.8000	+11.628%	3	66	-55.208%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-4.444%	2	66	-50.000%
2026-02-10	4.6500	4.6500	4.2500	4.5000	-5.263%	5	66	-52.222%
2026-02-04	5.0000	5.0000	4.7500	4.7500	+3.712%	6	64	-54.737%
2026-02-02	4.8000	4.8000	4.5800	4.5800	+2.004%	18	64	-53.057%
2026-01-30	4.6500	4.7000	4.4700	4.4900	-0.222%	62	55	-52.116%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-2.174%	1	24	-52.222%
2026-01-15	4.5000	4.6000	4.5000	4.6000	+4.545%	20	23	-53.261%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-7.368%	1	33	-51.136%
2026-01-06	4.7500	4.7500	4.7500	4.7500	-3.061%	10	32	-54.737%
2026-01-05	4.8600	5.0600	4.3000	4.9000	-7.547%	15	13	-56.122%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-1.852%	1	13	-59.434%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-6.897%	1	14	-60.185%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+6.618%	1	14	-62.931%
2025-12-12	5.4400	5.4400	5.4400	5.4400	-10.820%	2	13	-60.478%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+23.984%	5	11	-64.754%
2025-12-09	4.9200	4.9200	4.9200	4.9200	-1.796%	5	6	-56.301%
2025-12-08	5.0100	5.0100	5.0100	5.0100	0.000%	1	1	-57.086%