Dark

SOXL20280121P200
SOXL Jan 21 2028 200.00 Put (SOXL280121P00200000)
option OPRA

EOD

Sep 25, 2026

109.10+1.375%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	109.1000	109.1000	109.1000	109.1000	+1.375%	1	507	0.000%
2026-09-22	108.7000	108.7000	107.6200	107.6200	-2.012%	17	511	+1.375%
2026-09-21	112.2500	112.2500	109.8300	109.8300	-5.319%	6	510	-0.665%
2026-09-18	116.4000	116.4000	116.0000	116.0000	-7.289%	6	509	-5.948%
2026-09-15	125.2000	125.2000	125.1200	125.1200	+6.034%	12	510	-12.804%
2026-09-11	118.0000	118.0000	118.0000	118.0000	-1.830%	1	499	-7.542%
2026-09-10	122.0000	122.0000	120.2000	120.2000	+0.754%	370	579	-9.235%
2026-09-09	119.3000	119.3000	119.3000	119.3000	0.000%	1	285	-8.550%
2026-09-08	119.3000	119.3000	119.3000	119.3000	-1.168%	1	284	-8.550%
2026-09-04	123.0000	123.0000	120.5300	120.7100	-4.486%	9	282	-9.618%
2026-09-03	128.7500	128.7500	126.1000	126.3800	-0.684%	26	282	-13.673%
2026-09-02	127.6000	127.6900	127.0000	127.2500	-0.212%	64	264	-14.263%
2026-08-28	127.5000	127.5200	127.5000	127.5200	+1.626%	6	223	-14.445%
2026-08-27	125.2500	125.5600	125.2500	125.4800	-0.413%	7	217	-13.054%
2026-08-18	126.0000	126.0000	126.0000	126.0000	+5.749%	1	213	-13.413%
2026-08-17	120.1500	120.1500	119.1500	119.1500	-4.143%	3	213	-8.435%
2026-08-14	124.3000	124.3000	124.3000	124.3000	+1.885%	1	212	-12.228%
2026-08-13	123.5300	123.5300	121.8000	122.0000	-1.613%	4	213	-10.574%
2026-08-12	124.0000	124.0000	124.0000	124.0000	-4.615%	3	210	-12.016%
2026-08-11	129.5000	130.0000	129.5000	130.0000	-2.072%	7	213	-16.077%
2026-08-10	132.0000	132.7500	132.0000	132.7500	-0.748%	4	212	-17.815%
2026-08-07	134.0000	134.0000	133.7500	133.7500	-2.015%	4	210	-18.430%
2026-08-06	136.4000	136.6700	136.4000	136.5000	-0.365%	4	208	-20.073%
2026-08-05	136.5000	137.0000	136.5000	137.0000	+1.032%	2	207	-20.365%
2026-08-04	137.0000	137.6600	135.6000	135.6000	-3.898%	6	205	-19.543%
2026-08-03	142.8200	142.8200	141.1000	141.1000	+0.106%	19	204	-22.679%
2026-07-31	141.2000	141.5100	140.9500	140.9500	-0.725%	14	205	-22.597%
2026-07-30	141.9800	141.9800	141.9800	141.9800	-2.720%	1	205	-23.158%
2026-07-28	142.0000	145.9500	142.0000	145.9500	+3.511%	62	206	-25.248%
2026-07-27	139.5800	141.0000	139.5800	141.0000	+2.598%	6	207	-22.624%
2026-07-24	137.4300	137.4300	137.4300	137.4300	+2.560%	1	206	-20.614%
2026-07-23	133.9300	134.1000	133.9300	134.0000	+2.189%	5	206	-18.582%
2026-07-22	133.5000	133.5000	131.1300	131.1300	-3.581%	2	203	-16.800%
2026-07-20	136.0000	136.0000	136.0000	136.0000	-0.548%	1	203	-19.779%
2026-07-17	136.9000	138.2100	136.5000	136.7500	+0.367%	9	202	-20.219%
2026-07-16	135.2500	136.2500	135.2500	136.2500	+3.376%	2	201	-19.927%
2026-07-15	133.2000	133.3000	131.8000	131.8000	+2.648%	20	200	-17.223%
2026-07-14	128.4000	128.4000	128.4000	128.4000	-0.357%	9	190	-15.031%
2026-07-13	129.5000	129.5000	128.7200	128.8600	+3.928%	16	190	-15.334%
2026-07-09	126.0000	126.0000	122.9100	123.9900	-4.070%	21	179	-12.009%
2026-07-08	128.9900	129.2500	128.9900	129.2500	+0.194%	2	169	-15.590%
2026-07-07	130.4000	131.5000	129.0000	129.0000	+4.623%	26	177	-15.426%
2026-07-06	120.2500	123.3000	120.2000	123.3000	-2.104%	66	159	-11.517%
2026-07-02	114.0000	125.9500	114.0000	125.9500	+7.650%	4	92	-13.378%
2026-07-01	115.0000	117.0100	115.0000	117.0000	+7.944%	6	92	-6.752%
2026-06-30	110.0000	110.0000	108.3900	108.3900	-4.921%	6	88	+0.655%
2026-06-29	118.4300	120.0000	114.0000	114.0000	-2.979%	6	86	-4.298%
2026-06-26	116.5000	117.5500	116.2500	117.5000	+0.815%	15	84	-7.149%
2026-06-25	116.5000	116.5500	113.1400	116.5500	+0.787%	7	81	-6.392%
2026-06-24	117.5000	117.5000	115.6400	115.6400	-1.137%	3	82	-5.655%
2026-06-23	113.0000	116.9700	113.0000	116.9700	+8.055%	13	80	-6.728%
2026-06-22	108.3500	108.3600	107.5000	108.2500	-3.348%	13	77	+0.785%
2026-06-18	109.5000	112.0000	109.5000	112.0000	-3.448%	4	66	-2.589%
2026-06-17	114.7500	116.0000	112.8000	116.0000	-0.344%	28	66	-5.948%
2026-06-16	112.0000	116.4000	112.0000	116.4000	+5.741%	9	66	-6.271%
2026-06-15	112.0000	112.0000	110.0800	110.0800	-5.834%	6	61	-0.890%
2026-06-12	118.4500	118.5200	115.2800	116.9000	-1.267%	17	61	-6.672%
2026-06-11	122.0000	122.0000	118.3700	118.4000	-4.593%	5	61	-7.855%
2026-06-10	120.6800	124.6500	120.6800	124.1000	+0.690%	14	59	-12.087%
2026-06-09	123.6500	125.5000	123.2500	123.2500	+5.117%	4	60	-11.481%
2026-06-08	116.4000	117.2500	115.9500	117.2500	-1.296%	8	61	-6.951%
2026-06-05	113.0200	119.2200	111.7500	118.7900	+11.855%	7	57	-8.157%
2026-06-04	110.1600	110.1600	106.2000	106.2000	+1.413%	8	58	+2.731%
2026-06-03	104.5400	105.0000	104.5400	104.7200	-1.431%	3	59	+4.183%
2026-06-02	105.3500	106.9000	105.0000	106.2400	-1.857%	18	59	+2.692%
2026-05-29	105.5000	108.7500	105.2500	108.2500	+1.168%	6	47	+0.785%
2026-05-28	108.6000	108.6000	107.0000	107.0000	-1.835%	3	45	+1.963%
2026-05-27	106.0000	109.5000	106.0000	109.0000	+2.290%	22	43	+0.092%
2026-05-26	104.0000	107.3200	103.7100	106.5600	-0.828%	22	32	+2.384%
2026-05-22	107.4500	107.4500	107.4500	107.4500	-3.198%	10	35	+1.536%
2026-05-21	111.0000	111.0000	111.0000	111.0000	-2.289%	10	25	-1.712%
2026-05-20	113.3000	113.6000	113.3000	113.6000	-6.116%	2	25	-3.961%
2026-05-19	121.0000	121.0000	121.0000	121.0000	+1.255%	7	17	-9.835%
2026-05-18	119.5000	119.5000	119.5000	119.5000	+9.033%	3	17	-8.703%
2026-05-14	109.1000	109.8200	109.1000	109.6000	+0.091%	26	17	-0.456%
2026-05-13	111.0200	111.0200	109.1500	109.5000	+2.184%	4	15	-0.365%
2026-05-11	106.6300	109.0000	106.6300	107.1600	+0.150%	12	15	+1.810%
2026-05-08	107.0000	107.0000	107.0000	107.0000	0.000%	1	1	+1.963%