Dark

SOXL20280121P21
SOXL Jan 21 2028 21.00 Put (SOXL280121P00021000)
option OPRA

EOD

Jul 1, 2026

4.75+1.279%(+0.06)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	5.0000	4.7000	4.7500	+1.279%	34	246	0.000%
2026-06-30	4.7500	5.0000	4.1500	4.6900	-6.200%	56	280	+1.279%
2026-06-29	4.8000	5.0700	4.8000	5.0000	-9.091%	38	287	-5.000%
2026-06-26	5.5000	5.7300	5.2500	5.5000	+11.336%	48	288	-13.636%
2026-06-25	5.3500	5.3700	4.9400	4.9400	-5.000%	16	279	-3.846%
2026-06-24	5.1500	5.4500	5.1500	5.2000	-3.704%	10	279	-8.654%
2026-06-23	5.4000	5.6000	5.1500	5.4000	+5.675%	40	277	-12.037%
2026-06-22	5.0500	5.1500	5.0500	5.1100	-0.777%	4	270	-7.045%
2026-06-18	5.1900	5.4200	5.0500	5.1500	-0.771%	18	257	-7.767%
2026-06-17	4.8500	5.4500	4.8500	5.1900	+0.777%	92	257	-8.478%
2026-06-16	5.1500	5.3500	5.0000	5.1500	-16.260%	20	257	-7.767%
2026-06-15	6.1500	6.1500	6.1500	6.1500	+11.818%	2	238	-22.764%
2026-06-12	5.6100	5.7200	5.4500	5.5000	-7.718%	52	238	-13.636%
2026-06-11	6.0400	6.0600	5.9000	5.9600	-1.974%	30	238	-20.302%
2026-06-10	6.0000	6.2100	5.9000	6.0800	0.000%	16	229	-21.875%
2026-06-09	5.0000	6.4000	5.0000	6.0800	+13.433%	52	225	-21.875%
2026-06-08	6.0000	6.0000	5.1500	5.3600	+3.077%	102	211	-11.381%
2026-06-05	4.9000	5.3500	4.9000	5.2000	+9.705%	13	181	-8.654%
2026-06-04	4.9500	5.0000	4.7100	4.7400	-0.211%	14	174	+0.211%
2026-06-02	4.9000	4.9000	4.6000	4.7500	+3.261%	9	168	0.000%
2026-06-01	4.7000	4.8500	4.6000	4.6000	+1.770%	4	168	+3.261%
2026-05-29	4.6500	4.7500	4.5000	4.5200	-0.659%	25	167	+5.088%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-1.087%	1	165	+4.396%
2026-05-22	4.6000	4.6500	4.5000	4.6000	0.000%	6	165	+3.261%
2026-05-21	4.5000	4.8000	4.3900	4.6000	-3.158%	8	164	+3.261%
2026-05-20	4.5000	4.9000	4.5000	4.7500	-5.941%	25	164	0.000%
2026-05-18	5.2500	5.2500	5.0500	5.0500	+9.783%	2	163	-5.941%
2026-05-15	4.6000	4.8000	4.6000	4.6000	+3.371%	12	163	+3.261%
2026-05-14	4.4800	4.4800	4.4500	4.4500	-7.292%	2	156	+6.742%
2026-05-12	4.9700	5.0000	4.8000	4.8000	+6.667%	4	155	-1.042%
2026-05-11	4.6000	4.6500	4.4000	4.5000	+3.448%	13	155	+5.556%
2026-05-08	4.5500	4.5500	4.3500	4.3500	-4.396%	15	147	+9.195%
2026-05-07	4.4900	4.6500	4.4900	4.5500	+1.111%	7	140	+4.396%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-5.858%	2	136	+5.556%
2026-05-05	4.3000	5.5000	4.3000	4.7800	+0.632%	18	134	-0.628%
2026-05-04	4.8500	4.8500	4.7500	4.7500	+0.849%	12	133	0.000%
2026-05-01	4.6500	4.7100	4.6500	4.7100	-1.875%	2	133	+0.849%
2026-04-30	5.0000	5.0000	4.6000	4.8000	-8.397%	8	133	-1.042%
2026-04-28	4.9500	5.2400	4.9500	5.2400	+6.504%	2	128	-9.351%
2026-04-27	4.9200	4.9200	4.9200	4.9200	+0.408%	1	127	-3.455%
2026-04-24	4.9000	4.9000	4.9000	4.9000	-1.010%	1	127	-3.061%
2026-04-23	4.9500	4.9500	4.9500	4.9500	-2.941%	1	126	-4.040%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-3.774%	1	126	-6.863%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-2.033%	1	126	-10.377%
2026-04-16	5.4200	5.4200	5.3800	5.4100	-1.636%	3	126	-12.200%
2026-04-15	5.6000	5.6000	5.5000	5.5000	-4.514%	4	126	-13.636%
2026-04-10	5.7500	5.7600	5.6000	5.7600	-1.538%	6	127	-17.535%
2026-04-09	6.1000	6.1000	5.8500	5.8500	-3.306%	30	129	-18.803%
2026-04-08	6.1000	6.2500	6.0500	6.0500	-11.679%	10	129	-21.488%
2026-04-07	6.8100	7.0700	6.8100	6.8500	-2.143%	26	134	-30.657%
2026-04-06	7.0500	7.1000	6.8000	7.0000	-3.448%	12	129	-32.143%
2026-04-02	7.4000	7.4200	7.2500	7.2500	+2.401%	8	125	-34.483%
2026-04-01	7.1500	7.2000	7.0000	7.0800	-3.673%	14	125	-32.910%
2026-03-31	7.5000	7.5500	7.3500	7.3500	-9.816%	12	125	-35.374%
2026-03-30	8.0500	8.1500	8.0500	8.1500	+8.667%	2	127	-41.718%
2026-03-27	7.6000	7.6000	7.5000	7.5000	+2.740%	4	126	-36.667%
2026-03-26	6.8900	7.3500	6.8900	7.3000	+3.546%	25	127	-34.932%
2026-03-25	6.7500	7.0500	6.6500	7.0500	+1.148%	37	126	-32.624%
2026-03-24	7.0000	7.0000	6.7700	6.9700	+3.259%	4	120	-31.851%
2026-03-23	6.6700	6.8700	6.6000	6.7500	-3.571%	19	119	-29.630%
2026-03-20	7.1500	7.2000	7.0000	7.0000	-1.130%	4	114	-32.143%
2026-03-19	7.0700	7.3500	7.0000	7.0800	+4.118%	8	114	-32.910%
2026-03-18	6.9500	7.0000	6.8000	6.8000	-1.449%	31	111	-30.147%
2026-03-17	6.9500	7.0000	6.9000	6.9000	+1.471%	22	95	-31.159%
2026-03-16	6.3800	6.9500	5.8500	6.8000	-5.817%	8	89	-30.147%
2026-03-13	6.6000	7.2200	6.6000	7.2200	+1.690%	3	87	-34.211%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-4.826%	2	89	-33.099%
2026-03-09	7.4700	7.4700	7.4600	7.4600	-1.323%	4	87	-36.327%
2026-03-06	7.3100	7.5600	6.9000	7.5600	+7.846%	23	85	-37.169%
2026-03-05	6.8000	7.0100	6.8000	7.0100	+4.006%	5	65	-32.240%
2026-03-04	6.6000	6.7400	6.6000	6.7400	-0.148%	4	60	-29.525%
2026-03-03	7.3000	7.3000	6.7200	6.7500	+4.167%	9	56	-29.630%
2026-03-02	6.4800	6.7300	6.3300	6.4800	+2.047%	10	47	-26.698%
2026-02-27	6.3500	6.5300	6.1500	6.3500	+5.833%	17	38	-25.197%
2026-02-26	6.2400	6.3000	6.0000	6.0000	-3.226%	10	32	-20.833%
2026-02-24	6.2000	6.2000	6.2000	6.2000	-1.274%	1	23	-23.387%
2026-02-23	6.2800	6.2800	6.2800	6.2800	-6.548%	1	23	-24.363%
2026-02-19	6.7200	6.7200	6.7200	6.7200	+1.053%	1	22	-29.315%
2026-02-13	6.4200	6.7800	6.4200	6.6500	+6.400%	4	22	-28.571%
2026-02-12	6.3000	6.3000	6.2500	6.2500	+5.042%	5	22	-24.000%
2026-02-11	5.9500	6.1500	5.9500	5.9500	-5.556%	9	25	-20.168%
2026-02-10	6.2000	6.4000	6.2000	6.3000	-5.263%	6	26	-24.603%
2026-02-04	6.2500	6.6500	6.2500	6.6500	+7.258%	25	26	-28.571%
2026-01-30	6.2000	6.2000	6.2000	6.2000	+1.142%	1	19	-23.387%
2026-01-28	6.1300	6.1300	6.1300	6.1300	+0.492%	1	22	-22.512%
2026-01-27	6.0000	6.1000	6.0000	6.1000	-11.466%	10	21	-22.131%
2026-01-26	6.8900	6.8900	6.8900	6.8900	+5.352%	500	13	-31.060%
2026-01-23	6.5400	6.5400	6.5400	6.5400	+7.213%	1	509	-27.370%
2026-01-20	6.1100	6.1100	6.1000	6.1000	-3.937%	2	508	-22.131%
2026-01-15	6.3500	6.3500	6.3500	6.3500	-6.618%	1	506	-25.197%
2026-01-06	6.9000	6.9000	6.8000	6.8000	-16.359%	3	506	-30.147%
2026-01-02	8.1300	8.1300	8.1300	8.1300	+6.136%	1	509	-41.574%
2025-12-31	7.6600	7.6600	7.6600	7.6600	-0.519%	1	509	-37.990%
2025-12-16	7.7000	7.7000	7.7000	7.7000	+8.911%	1	509	-38.312%
2025-12-11	7.0700	7.0700	7.0700	7.0700	+5.522%	1	508	-32.815%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-4.286%	1	507	-29.104%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-14.945%	1	506	-32.143%
2025-12-01	8.2300	8.2300	8.2300	8.2300	+0.122%	1	506	-42.284%
2025-11-25	8.2200	8.2200	8.2200	8.2200	-25.611%	1	505	-42.214%
2025-11-21	11.0500	11.0500	11.0500	11.0500	+17.553%	1	504	-57.014%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+11.905%	1	503	-49.468%
2025-11-18	8.0400	8.4000	8.0400	8.4000	+12.000%	2	503	-43.452%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+17.925%	500	501	-36.667%
2025-10-27	6.3600	6.3600	6.3600	6.3600	-0.313%	5	2	-25.314%
2025-10-06	6.3800	6.3800	6.3800	6.3800	-7.536%	1	2	-25.549%
2025-10-01	6.9000	6.9000	6.9000	6.9000	0.000%	1	2	-31.159%
2025-09-30	6.9000	6.9000	6.9000	6.9000	+0.730%	1	2	-31.159%
2025-09-19	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	-30.657%