Dark

SOXL20280121P18
SOXL Jan 21 2028 18.00 Put (SOXL280121P00018000)
option OPRA

EOD

Oct 1, 2026

2.42-1.224%(-0.03)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5600	2.3800	2.4200	-1.224%	61	3,401	0.000%
2026-09-30	2.5000	2.5000	2.4500	2.4500	-3.922%	6	3,403	-1.224%
2026-09-29	2.5500	2.6000	2.4000	2.5500	0.000%	21	3,416	-5.098%
2026-09-28	2.7100	2.7100	2.5300	2.5500	0.000%	6	3,413	-5.098%
2026-09-25	2.4500	2.6500	2.4500	2.5500	+2.000%	63	3,410	-5.098%
2026-09-24	2.5000	2.5000	2.4900	2.5000	+1.215%	5	3,410	-3.200%
2026-09-22	2.4000	2.5600	2.4000	2.4700	-1.984%	139	3,415	-2.024%
2026-09-21	2.4000	2.5500	2.4000	2.5200	-3.817%	30	3,415	-3.968%
2026-09-18	2.7500	2.8700	2.6200	2.6200	-3.676%	8	3,389	-7.634%
2026-09-17	2.9500	2.9600	2.7200	2.7200	-9.635%	50	3,419	-11.029%
2026-09-16	3.0000	3.1500	2.9200	3.0100	-2.903%	92	3,428	-19.601%
2026-09-15	3.0000	3.1000	3.0000	3.1000	+5.085%	3	3,429	-21.935%
2026-09-14	3.2500	3.2500	2.9000	2.9500	+3.509%	42	3,426	-17.966%
2026-09-11	2.8400	2.9500	2.8300	2.8500	-4.362%	12	3,409	-15.088%
2026-09-10	3.1500	3.1500	2.9800	2.9800	-2.614%	48	3,411	-18.792%
2026-09-09	3.0000	3.0900	2.9600	3.0600	+2.000%	9	3,410	-20.915%
2026-09-08	2.9500	3.0000	2.9200	3.0000	-3.537%	42	3,436	-19.333%
2026-09-04	3.3500	3.3500	3.0200	3.1100	-8.798%	60	3,503	-22.186%
2026-09-03	3.6000	3.6800	3.3800	3.4100	-5.278%	179	3,503	-29.032%
2026-09-02	3.7700	3.7700	3.6000	3.6000	-4.509%	6	3,486	-32.778%
2026-09-01	3.6700	3.8500	3.6700	3.7700	+3.571%	38	3,486	-35.809%
2026-08-31	3.9000	4.1200	3.6400	3.6400	-7.848%	37	3,471	-33.516%
2026-08-28	4.0000	4.0000	3.7000	3.9500	+1.023%	23	3,477	-38.734%
2026-08-27	4.1000	4.1000	3.9000	3.9100	-3.457%	29	3,472	-38.107%
2026-08-26	4.0500	4.1000	3.9500	4.0500	-1.220%	23	3,473	-40.247%
2026-08-25	4.1000	4.2000	4.0000	4.1000	-3.529%	78	3,473	-40.976%
2026-08-24	4.2500	4.2500	4.2500	4.2500	+1.190%	1	3,478	-43.059%
2026-08-21	4.0000	4.2000	4.0000	4.2000	0.000%	243	3,478	-42.381%
2026-08-20	4.1000	4.2000	4.0000	4.2000	+2.439%	7	3,321	-42.381%
2026-08-19	4.1500	4.3500	4.0500	4.1000	+1.235%	38	3,316	-40.976%
2026-08-18	4.2000	4.3500	4.0500	4.0500	+2.273%	88	3,314	-40.247%
2026-08-17	4.1500	4.1500	3.7900	3.9600	-5.714%	93	3,313	-38.889%
2026-08-14	4.1500	4.4500	4.1500	4.2000	-3.448%	67	3,327	-42.381%
2026-08-13	4.5000	4.5000	4.2000	4.3500	-3.333%	22	3,303	-44.368%
2026-08-12	4.6000	4.8000	4.1500	4.5000	-8.163%	35	3,313	-46.222%
2026-08-11	4.7000	4.9500	4.6000	4.9000	-2.000%	80	3,316	-50.612%
2026-08-10	5.1500	5.2000	4.9500	5.0000	-2.913%	62	3,298	-51.600%
2026-08-07	5.3600	5.4500	5.0500	5.1500	-7.207%	24	3,275	-53.010%
2026-08-06	5.7000	5.7500	5.3500	5.5500	-4.310%	65	3,287	-56.396%
2026-08-05	5.5000	5.9000	5.3000	5.8000	+3.571%	134	3,287	-58.276%
2026-08-04	5.6500	5.7600	5.4500	5.6000	-4.600%	82	3,250	-56.786%
2026-08-03	6.1000	6.1000	5.6500	5.8700	+1.207%	455	3,245	-58.773%
2026-07-31	5.5000	5.9500	5.5000	5.8000	-3.010%	25	3,055	-58.276%
2026-07-30	5.7000	6.4000	5.7000	5.9800	-14.571%	47	3,053	-59.532%
2026-07-29	6.7400	7.0000	6.7400	7.0000	+12.000%	23	3,044	-65.429%
2026-07-28	6.4500	6.6400	6.0700	6.2500	+4.866%	63	3,042	-61.280%
2026-07-27	6.3600	6.3900	5.8800	5.9600	+4.561%	23	3,009	-59.396%
2026-07-24	5.7100	5.9500	5.2700	5.7000	+2.703%	41	2,998	-57.544%
2026-07-23	5.7000	5.9000	5.3000	5.5500	+4.323%	51	2,985	-56.396%
2026-07-22	5.2500	5.7200	5.2500	5.3200	-3.448%	67	2,969	-54.511%
2026-07-21	4.9000	5.5600	4.9000	5.5100	-3.333%	44	2,948	-56.080%
2026-07-20	6.0000	6.0000	5.6500	5.7000	-3.061%	6	2,937	-57.544%
2026-07-17	6.2000	6.5700	5.7000	5.8800	-0.339%	231	2,934	-58.844%
2026-07-16	5.7300	5.9000	5.3600	5.9000	+7.273%	258	2,834	-58.983%
2026-07-15	3.9500	5.8100	3.9500	5.5000	+7.843%	1,744	2,729	-56.000%
2026-07-14	5.1500	5.2000	4.8500	5.1000	-0.971%	27	2,050	-52.549%
2026-07-13	5.1000	5.3200	4.9900	5.1500	+3.206%	51	2,046	-53.010%
2026-07-10	4.8800	5.1300	4.7500	4.9900	0.000%	83	2,027	-51.503%
2026-07-09	4.9500	5.0600	4.8000	4.9900	-1.188%	17	2,021	-51.503%
2026-07-08	4.9000	5.2500	4.8500	5.0500	-2.132%	66	2,017	-52.079%
2026-07-07	5.0000	5.2900	4.8500	5.1600	+12.174%	381	2,001	-53.101%
2026-07-06	4.4000	4.6500	4.3000	4.6000	-0.217%	31	1,861	-47.391%
2026-07-02	4.1100	4.7600	4.0800	4.6100	+14.109%	894	1,487	-47.505%
2026-07-01	4.6200	4.6200	3.7500	4.0400	+6.878%	988	1,487	-40.099%
2026-06-30	3.6900	4.0000	3.6900	3.7800	-1.047%	25	1,225	-35.979%
2026-06-29	4.2000	4.4400	3.5800	3.8200	-18.723%	219	1,235	-36.649%
2026-06-26	4.5000	4.7000	4.2000	4.7000	+10.070%	43	1,241	-48.511%
2026-06-25	4.2700	4.5300	4.1500	4.2700	-7.174%	59	1,227	-43.326%
2026-06-24	4.3300	4.6800	4.2800	4.6000	+6.977%	747	1,227	-47.391%
2026-06-23	4.2000	4.4500	3.9300	4.3000	+6.700%	562	894	-43.721%
2026-06-22	4.1000	4.2000	3.8200	4.0300	-3.819%	609	661	-39.950%
2026-06-18	4.1500	4.4000	4.0300	4.1900	+0.721%	18	583	-42.243%
2026-06-17	4.2500	4.4500	3.9700	4.1600	-6.095%	45	583	-41.827%
2026-06-16	4.3600	4.7000	4.0000	4.4300	+4.235%	343	583	-45.372%
2026-06-15	4.5000	4.5000	4.2500	4.2500	-5.765%	2	417	-43.059%
2026-06-12	4.9000	4.9000	4.4400	4.5100	-7.010%	43	417	-46.341%
2026-06-11	5.0000	5.0000	4.7000	4.8500	-1.222%	44	417	-50.103%
2026-06-10	4.8400	5.1400	4.7000	4.9100	+5.591%	9	384	-50.713%
2026-06-09	4.5000	5.1000	4.5000	4.6500	+13.415%	86	381	-47.957%
2026-06-08	4.1600	4.3300	4.1000	4.1000	-1.205%	23	359	-40.976%
2026-06-05	4.0000	4.2500	3.8500	4.1500	+3.750%	41	343	-41.687%
2026-06-04	3.7200	4.0200	3.7200	4.0000	+5.263%	105	315	-39.500%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-2.564%	1	291	-36.316%
2026-06-02	3.8200	3.9300	3.7500	3.9000	+4.000%	31	292	-37.949%
2026-06-01	3.8000	3.8500	3.7500	3.7500	+2.740%	6	290	-35.467%
2026-05-29	3.7200	3.7200	3.6500	3.6500	-1.351%	4	290	-33.699%
2026-05-28	3.7000	3.7500	3.7000	3.7000	0.000%	4	291	-34.595%
2026-05-27	3.7500	3.7500	3.7000	3.7000	-1.070%	10	290	-34.595%
2026-05-26	3.8000	3.8000	3.7400	3.7400	-1.579%	2	288	-35.294%
2026-05-20	3.7500	3.9500	3.7500	3.8000	-2.564%	6	287	-36.316%
2026-05-19	3.9500	4.0000	3.8000	3.9000	+1.299%	80	288	-37.949%
2026-05-18	3.9000	4.0900	3.8500	3.8500	+6.944%	63	288	-37.143%
2026-05-15	3.7000	3.9000	3.6000	3.6000	-5.512%	42	288	-32.778%
2026-05-13	3.8100	3.8100	3.8100	3.8100	-1.039%	5	212	-36.483%
2026-05-12	3.8500	3.9000	3.8500	3.8500	+1.316%	6	212	-37.143%
2026-05-11	3.6000	3.8000	3.5500	3.8000	+8.571%	9	212	-36.316%
2026-05-08	3.6100	3.6200	3.4500	3.5000	+1.449%	69	206	-30.857%
2026-05-07	3.9500	3.9500	3.4500	3.4500	-8.000%	2	143	-29.855%
2026-05-05	3.5000	3.8000	3.5000	3.7500	0.000%	17	142	-35.467%
2026-05-04	3.9500	4.0000	3.7500	3.7500	-4.822%	27	145	-35.467%
2026-05-01	3.9400	3.9400	3.9400	3.9400	-0.253%	1	142	-38.579%
2026-04-30	4.0500	4.0500	3.9500	3.9500	+1.282%	6	142	-38.734%
2026-04-29	3.9500	4.1500	3.8500	3.9000	-1.266%	93	140	-37.949%
2026-04-28	4.1400	4.3500	3.8500	3.9500	+1.282%	50	128	-38.734%
2026-04-27	4.0000	4.1500	3.8500	3.9000	+1.299%	13	118	-37.949%
2026-04-24	3.9500	4.0500	3.8500	3.8500	-2.532%	64	116	-37.143%
2026-04-23	4.3400	4.3400	3.9500	3.9500	-5.952%	9	99	-38.734%
2026-04-22	4.3000	4.3500	4.1000	4.2000	+2.941%	19	99	-42.381%
2026-04-21	4.1000	4.1000	4.0800	4.0800	-5.116%	2	97	-40.686%
2026-04-17	3.7500	4.3500	3.7500	4.3000	0.000%	12	96	-43.721%
2026-04-16	4.3500	4.3600	4.3000	4.3000	-2.273%	9	98	-43.721%
2026-04-15	3.9500	4.4500	3.9500	4.4000	+1.149%	4	95	-45.000%
2026-04-14	4.4000	4.7000	4.3000	4.3500	+1.163%	26	93	-44.368%
2026-04-13	4.3000	4.3000	4.3000	4.3000	0.000%	9	88	-43.721%
2026-04-10	4.4000	4.5500	4.3000	4.3000	-1.149%	3	79	-43.721%
2026-04-09	4.9000	4.9000	4.3500	4.3500	-8.421%	9	80	-44.368%
2026-04-08	4.9000	4.9500	4.4500	4.7500	-12.037%	16	81	-49.053%
2026-04-07	5.5000	5.7100	5.4000	5.4000	-2.703%	40	79	-55.185%
2026-04-06	5.4800	5.6200	5.4800	5.5500	-4.966%	35	77	-56.396%
2026-04-02	6.2100	6.2500	5.8400	5.8400	+1.565%	7	69	-58.562%
2026-04-01	5.7500	5.7500	5.4800	5.7500	+1.770%	7	69	-57.913%
2026-03-31	6.3000	6.3000	5.6500	5.6500	-11.994%	10	68	-57.168%
2026-03-30	6.2300	6.4700	6.2000	6.4200	+2.720%	32	72	-62.305%
2026-03-27	6.0000	6.2500	6.0000	6.2500	+6.838%	9	67	-61.280%
2026-03-26	5.6200	5.9000	5.5500	5.8500	+7.934%	22	64	-58.632%
2026-03-25	5.3600	5.4200	5.3000	5.4200	-2.342%	13	64	-55.351%
2026-03-18	5.6500	5.7000	5.5000	5.5500	-1.770%	10	65	-56.396%
2026-03-17	5.6400	5.6500	5.6400	5.6500	-1.224%	2	68	-57.168%
2026-03-13	5.4000	5.7600	5.2500	5.7200	+9.160%	21	67	-57.692%
2026-03-12	5.2400	5.2400	5.2400	5.2400	-6.595%	5	65	-53.817%
2026-03-06	5.6500	5.7500	5.5500	5.6100	+8.932%	5	65	-56.863%
2026-02-24	5.0000	5.1500	4.9000	5.1500	-3.918%	10	61	-53.010%
2026-02-23	5.2400	5.3600	5.2400	5.3600	+5.512%	9	65	-54.851%
2026-02-20	5.1500	5.1500	5.0000	5.0800	-4.331%	9	60	-52.362%
2026-02-19	5.4500	5.5000	5.3100	5.3100	-2.747%	3	63	-54.426%
2026-02-18	5.4600	5.4600	5.4600	5.4600	+0.183%	1	60	-55.678%
2026-02-17	5.4500	5.4500	5.4500	5.4500	0.000%	1	59	-55.596%
2026-02-13	5.3000	5.4900	5.0000	5.4500	+2.830%	27	47	-55.596%
2026-02-12	4.9200	5.3700	4.8000	5.3000	+10.417%	22	47	-54.340%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-10.280%	1	36	-49.583%
2026-02-05	4.7700	5.5000	4.7700	5.3500	+6.362%	7	37	-54.766%
2026-02-02	5.0300	5.0300	5.0300	5.0300	+6.794%	1	34	-51.889%
2026-01-30	4.7100	4.7100	4.7100	4.7100	-3.878%	2	33	-48.620%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-10.747%	5	38	-50.612%
2026-01-23	5.1000	5.4900	5.1000	5.4900	+18.065%	7	43	-55.920%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-7.921%	10	38	-47.957%
2026-01-16	5.0500	5.0500	5.0500	5.0500	+0.198%	2	40	-52.079%
2026-01-15	4.0100	5.0400	4.0100	5.0400	-18.841%	3	40	-51.984%
2026-01-09	6.2100	6.2100	6.2100	6.2100	+16.075%	1	39	-61.031%
2026-01-07	5.3500	5.3500	5.3500	5.3500	+4.902%	2	39	-54.766%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-7.273%	10	37	-52.549%
2026-01-05	5.4200	5.6500	4.8000	5.5000	-1.786%	5	24	-56.000%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-8.943%	2	24	-56.786%
2025-12-18	6.1500	6.1500	6.1500	6.1500	-2.381%	1	22	-60.650%
2025-12-17	6.3000	6.3000	6.3000	6.3000	+15.596%	2	22	-61.587%
2025-12-03	5.4500	5.4500	5.4500	5.4500	0.000%	20	20	-55.596%