Dark

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

EOD

Sep 30, 2026

3.17-1.553%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1700	3.1700	3.1700	3.1700	-1.553%	1	485	0.000%
2026-09-29	3.1100	3.2200	3.1100	3.2200	-6.395%	7	487	-1.553%
2026-09-28	3.2000	3.4500	3.2000	3.4400	+8.176%	147	487	-7.849%
2026-09-25	2.7800	3.1800	2.7800	3.1800	-1.242%	9	437	-0.314%
2026-09-24	3.2600	3.3400	3.1500	3.2200	+2.222%	14	433	-1.553%
2026-09-23	3.1000	3.2500	3.1000	3.1500	+1.613%	35	428	+0.635%
2026-09-22	3.2100	3.2100	3.1000	3.1000	+1.307%	10	413	+2.258%
2026-09-21	3.2100	3.2100	3.0600	3.0600	-14.286%	15	413	+3.595%
2026-09-17	3.7200	3.7500	3.5700	3.5700	-7.273%	10	416	-11.204%
2026-09-16	3.7900	3.8500	3.7900	3.8500	-1.282%	3	419	-17.662%
2026-09-14	4.0000	4.0400	3.7200	3.9000	+6.849%	32	425	-18.718%
2026-09-11	3.7500	3.8000	3.6500	3.6500	-6.170%	12	412	-13.151%
2026-09-10	3.9000	3.9000	3.8600	3.8900	-0.256%	12	414	-18.509%
2026-09-09	3.8200	3.9000	3.8200	3.9000	+2.632%	10	409	-18.718%
2026-09-08	3.8500	4.3000	3.7700	3.8000	-2.564%	55	455	-16.579%
2026-09-04	4.2500	4.3000	3.9000	3.9000	-10.345%	90	460	-18.718%
2026-09-03	4.6000	4.6000	4.3000	4.3500	-5.435%	17	460	-27.126%
2026-09-02	4.6000	4.6500	4.6000	4.6000	-1.709%	26	475	-31.087%
2026-09-01	4.8000	4.8000	4.6800	4.6800	-1.474%	84	475	-32.265%
2026-08-31	4.8700	4.9500	4.7000	4.7500	-5.000%	255	456	-33.263%
2026-08-28	4.9000	5.0000	4.9000	5.0000	+2.041%	5	386	-36.600%
2026-08-27	5.0500	5.0700	4.9000	4.9000	-3.543%	3	383	-35.306%
2026-08-26	5.1000	5.1300	5.0000	5.0800	-1.359%	5	383	-37.598%
2026-08-25	5.3000	5.3000	5.1100	5.1500	-0.962%	71	381	-38.447%
2026-08-24	5.3900	5.4700	5.1500	5.2000	-0.763%	105	397	-39.038%
2026-08-21	5.0700	5.2700	4.8500	5.2400	+1.748%	555	390	-39.504%
2026-08-20	5.2000	5.2500	5.1500	5.1500	-0.962%	6	353	-38.447%
2026-08-19	5.2000	5.4000	4.9000	5.2000	+0.971%	56	354	-39.038%
2026-08-18	5.2000	5.4500	5.1000	5.1500	+1.779%	46	371	-38.447%
2026-08-17	5.1000	5.1000	4.9100	5.0600	-4.528%	14	371	-37.352%
2026-08-14	5.3500	5.4500	5.2000	5.3000	0.000%	69	371	-40.189%
2026-08-13	5.4000	5.4000	5.3000	5.3000	-10.169%	14	339	-40.189%
2026-08-12	5.9000	5.9000	5.9000	5.9000	-4.065%	2	327	-46.271%
2026-08-11	6.3000	6.3500	6.1000	6.1500	-3.906%	9	328	-48.455%
2026-08-10	6.8000	6.8000	6.4000	6.4000	-7.246%	6	327	-50.469%
2026-08-06	7.2600	7.2600	6.8500	6.9000	-1.429%	3	333	-54.058%
2026-08-05	7.0500	7.2500	7.0000	7.0000	-2.098%	6	333	-54.714%
2026-08-03	7.4500	7.4700	7.1500	7.1500	+0.989%	21	336	-55.664%
2026-07-31	7.1500	7.4200	7.0500	7.0800	-8.645%	14	335	-55.226%
2026-07-30	7.7500	7.7500	7.7500	7.7500	-12.921%	1	334	-59.097%
2026-07-29	8.4000	8.9000	8.3500	8.9000	+13.665%	17	334	-64.382%
2026-07-28	7.9900	8.2000	7.7000	7.8300	+3.709%	7	325	-59.515%
2026-07-27	7.4000	7.6000	7.4000	7.5500	+7.857%	5	320	-58.013%
2026-07-24	7.2500	7.2600	7.0000	7.0000	+0.719%	23	323	-54.714%
2026-07-23	6.8000	7.1000	6.8000	6.9500	+0.725%	112	312	-54.388%
2026-07-22	6.8500	7.3000	6.6100	6.9000	+4.545%	22	313	-54.058%
2026-07-21	6.6200	6.7800	6.6000	6.6000	-12.234%	8	309	-51.970%
2026-07-17	7.5800	7.5800	7.5200	7.5200	+3.014%	2	309	-57.846%
2026-07-16	7.2000	7.3400	7.1500	7.3000	+8.148%	8	309	-56.575%
2026-07-15	6.5500	6.7500	6.4000	6.7500	+7.143%	5	308	-53.037%
2026-07-14	6.2500	6.3000	6.2500	6.3000	-6.667%	2	307	-49.683%
2026-07-13	6.3800	6.7500	6.3800	6.7500	+13.065%	4	307	-53.037%
2026-07-10	5.9700	5.9700	5.9700	5.9700	-2.131%	1	307	-46.901%
2026-07-09	6.1000	6.1000	6.1000	6.1000	-5.573%	2	306	-48.033%
2026-07-08	6.1500	6.4600	6.0000	6.4600	+1.732%	10	306	-50.929%
2026-07-07	6.1400	6.5500	6.1400	6.3500	+10.243%	5	304	-50.079%
2026-07-06	5.4000	5.8200	5.4000	5.7600	+1.947%	97	302	-44.965%
2026-07-02	4.9500	5.6900	4.9500	5.6500	+18.947%	24	246	-43.894%
2026-07-01	5.0000	5.0000	4.7000	4.7500	+1.279%	34	246	-33.263%
2026-06-30	4.7500	5.0000	4.1500	4.6900	-6.200%	56	280	-32.409%
2026-06-29	4.8000	5.0700	4.8000	5.0000	-9.091%	38	287	-36.600%
2026-06-26	5.5000	5.7300	5.2500	5.5000	+11.336%	48	288	-42.364%
2026-06-25	5.3500	5.3700	4.9400	4.9400	-5.000%	16	279	-35.830%
2026-06-24	5.1500	5.4500	5.1500	5.2000	-3.704%	10	279	-39.038%
2026-06-23	5.4000	5.6000	5.1500	5.4000	+5.675%	40	277	-41.296%
2026-06-22	5.0500	5.1500	5.0500	5.1100	-0.777%	4	270	-37.965%
2026-06-18	5.1900	5.4200	5.0500	5.1500	-0.771%	18	257	-38.447%
2026-06-17	4.8500	5.4500	4.8500	5.1900	+0.777%	92	257	-38.921%
2026-06-16	5.1500	5.3500	5.0000	5.1500	-16.260%	20	257	-38.447%
2026-06-15	6.1500	6.1500	6.1500	6.1500	+11.818%	2	238	-48.455%
2026-06-12	5.6100	5.7200	5.4500	5.5000	-7.718%	52	238	-42.364%
2026-06-11	6.0400	6.0600	5.9000	5.9600	-1.974%	30	238	-46.812%
2026-06-10	6.0000	6.2100	5.9000	6.0800	0.000%	16	229	-47.862%
2026-06-09	5.0000	6.4000	5.0000	6.0800	+13.433%	52	225	-47.862%
2026-06-08	6.0000	6.0000	5.1500	5.3600	+3.077%	102	211	-40.858%
2026-06-05	4.9000	5.3500	4.9000	5.2000	+9.705%	13	181	-39.038%
2026-06-04	4.9500	5.0000	4.7100	4.7400	-0.211%	14	174	-33.122%
2026-06-02	4.9000	4.9000	4.6000	4.7500	+3.261%	9	168	-33.263%
2026-06-01	4.7000	4.8500	4.6000	4.6000	+1.770%	4	168	-31.087%
2026-05-29	4.6500	4.7500	4.5000	4.5200	-0.659%	25	167	-29.867%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-1.087%	1	165	-30.330%
2026-05-22	4.6000	4.6500	4.5000	4.6000	0.000%	6	165	-31.087%
2026-05-21	4.5000	4.8000	4.3900	4.6000	-3.158%	8	164	-31.087%
2026-05-20	4.5000	4.9000	4.5000	4.7500	-5.941%	25	164	-33.263%
2026-05-18	5.2500	5.2500	5.0500	5.0500	+9.783%	2	163	-37.228%
2026-05-15	4.6000	4.8000	4.6000	4.6000	+3.371%	12	163	-31.087%
2026-05-14	4.4800	4.4800	4.4500	4.4500	-7.292%	2	156	-28.764%
2026-05-12	4.9700	5.0000	4.8000	4.8000	+6.667%	4	155	-33.958%
2026-05-11	4.6000	4.6500	4.4000	4.5000	+3.448%	13	155	-29.556%
2026-05-08	4.5500	4.5500	4.3500	4.3500	-4.396%	15	147	-27.126%
2026-05-07	4.4900	4.6500	4.4900	4.5500	+1.111%	7	140	-30.330%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-5.858%	2	136	-29.556%
2026-05-05	4.3000	5.5000	4.3000	4.7800	+0.632%	18	134	-33.682%
2026-05-04	4.8500	4.8500	4.7500	4.7500	+0.849%	12	133	-33.263%
2026-05-01	4.6500	4.7100	4.6500	4.7100	-1.875%	2	133	-32.696%
2026-04-30	5.0000	5.0000	4.6000	4.8000	-8.397%	8	133	-33.958%
2026-04-28	4.9500	5.2400	4.9500	5.2400	+6.504%	2	128	-39.504%
2026-04-27	4.9200	4.9200	4.9200	4.9200	+0.408%	1	127	-35.569%
2026-04-24	4.9000	4.9000	4.9000	4.9000	-1.010%	1	127	-35.306%
2026-04-23	4.9500	4.9500	4.9500	4.9500	-2.941%	1	126	-35.960%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-3.774%	1	126	-37.843%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-2.033%	1	126	-40.189%
2026-04-16	5.4200	5.4200	5.3800	5.4100	-1.636%	3	126	-41.405%
2026-04-15	5.6000	5.6000	5.5000	5.5000	-4.514%	4	126	-42.364%
2026-04-10	5.7500	5.7600	5.6000	5.7600	-1.538%	6	127	-44.965%
2026-04-09	6.1000	6.1000	5.8500	5.8500	-3.306%	30	129	-45.812%
2026-04-08	6.1000	6.2500	6.0500	6.0500	-11.679%	10	129	-47.603%
2026-04-07	6.8100	7.0700	6.8100	6.8500	-2.143%	26	134	-53.723%
2026-04-06	7.0500	7.1000	6.8000	7.0000	-3.448%	12	129	-54.714%
2026-04-02	7.4000	7.4200	7.2500	7.2500	+2.401%	8	125	-56.276%
2026-04-01	7.1500	7.2000	7.0000	7.0800	-3.673%	14	125	-55.226%
2026-03-31	7.5000	7.5500	7.3500	7.3500	-9.816%	12	125	-56.871%
2026-03-30	8.0500	8.1500	8.0500	8.1500	+8.667%	2	127	-61.104%
2026-03-27	7.6000	7.6000	7.5000	7.5000	+2.740%	4	126	-57.733%
2026-03-26	6.8900	7.3500	6.8900	7.3000	+3.546%	25	127	-56.575%
2026-03-25	6.7500	7.0500	6.6500	7.0500	+1.148%	37	126	-55.035%
2026-03-24	7.0000	7.0000	6.7700	6.9700	+3.259%	4	120	-54.519%
2026-03-23	6.6700	6.8700	6.6000	6.7500	-3.571%	19	119	-53.037%
2026-03-20	7.1500	7.2000	7.0000	7.0000	-1.130%	4	114	-54.714%
2026-03-19	7.0700	7.3500	7.0000	7.0800	+4.118%	8	114	-55.226%
2026-03-18	6.9500	7.0000	6.8000	6.8000	-1.449%	31	111	-53.382%
2026-03-17	6.9500	7.0000	6.9000	6.9000	+1.471%	22	95	-54.058%
2026-03-16	6.3800	6.9500	5.8500	6.8000	-5.817%	8	89	-53.382%
2026-03-13	6.6000	7.2200	6.6000	7.2200	+1.690%	3	87	-56.094%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-4.826%	2	89	-55.352%
2026-03-09	7.4700	7.4700	7.4600	7.4600	-1.323%	4	87	-57.507%
2026-03-06	7.3100	7.5600	6.9000	7.5600	+7.846%	23	85	-58.069%
2026-03-05	6.8000	7.0100	6.8000	7.0100	+4.006%	5	65	-54.779%
2026-03-04	6.6000	6.7400	6.6000	6.7400	-0.148%	4	60	-52.967%
2026-03-03	7.3000	7.3000	6.7200	6.7500	+4.167%	9	56	-53.037%
2026-03-02	6.4800	6.7300	6.3300	6.4800	+2.047%	10	47	-51.080%
2026-02-27	6.3500	6.5300	6.1500	6.3500	+5.833%	17	38	-50.079%
2026-02-26	6.2400	6.3000	6.0000	6.0000	-3.226%	10	32	-47.167%
2026-02-24	6.2000	6.2000	6.2000	6.2000	-1.274%	1	23	-48.871%
2026-02-23	6.2800	6.2800	6.2800	6.2800	-6.548%	1	23	-49.522%
2026-02-19	6.7200	6.7200	6.7200	6.7200	+1.053%	1	22	-52.827%
2026-02-13	6.4200	6.7800	6.4200	6.6500	+6.400%	4	22	-52.331%
2026-02-12	6.3000	6.3000	6.2500	6.2500	+5.042%	5	22	-49.280%
2026-02-11	5.9500	6.1500	5.9500	5.9500	-5.556%	9	25	-46.723%
2026-02-10	6.2000	6.4000	6.2000	6.3000	-5.263%	6	26	-49.683%
2026-02-04	6.2500	6.6500	6.2500	6.6500	+7.258%	25	26	-52.331%
2026-01-30	6.2000	6.2000	6.2000	6.2000	+1.142%	1	19	-48.871%
2026-01-28	6.1300	6.1300	6.1300	6.1300	+0.492%	1	22	-48.287%
2026-01-27	6.0000	6.1000	6.0000	6.1000	-11.466%	10	21	-48.033%
2026-01-26	6.8900	6.8900	6.8900	6.8900	+5.352%	500	13	-53.991%
2026-01-23	6.5400	6.5400	6.5400	6.5400	+7.213%	1	509	-51.529%
2026-01-20	6.1100	6.1100	6.1000	6.1000	-3.937%	2	508	-48.033%
2026-01-15	6.3500	6.3500	6.3500	6.3500	-6.618%	1	506	-50.079%
2026-01-06	6.9000	6.9000	6.8000	6.8000	-16.359%	3	506	-53.382%
2026-01-02	8.1300	8.1300	8.1300	8.1300	+6.136%	1	509	-61.009%
2025-12-31	7.6600	7.6600	7.6600	7.6600	-0.519%	1	509	-58.616%
2025-12-16	7.7000	7.7000	7.7000	7.7000	+8.911%	1	509	-58.831%
2025-12-11	7.0700	7.0700	7.0700	7.0700	+5.522%	1	508	-55.163%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-4.286%	1	507	-52.687%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-14.945%	1	506	-54.714%
2025-12-01	8.2300	8.2300	8.2300	8.2300	+0.122%	1	506	-61.482%
2025-11-25	8.2200	8.2200	8.2200	8.2200	-25.611%	1	505	-61.436%
2025-11-21	11.0500	11.0500	11.0500	11.0500	+17.553%	1	504	-71.312%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+11.905%	1	503	-66.277%
2025-11-18	8.0400	8.4000	8.0400	8.4000	+12.000%	2	503	-62.262%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+17.925%	500	501	-57.733%
2025-10-27	6.3600	6.3600	6.3600	6.3600	-0.313%	5	2	-50.157%
2025-10-06	6.3800	6.3800	6.3800	6.3800	-7.536%	1	2	-50.313%
2025-10-01	6.9000	6.9000	6.9000	6.9000	0.000%	1	2	-54.058%
2025-09-30	6.9000	6.9000	6.9000	6.9000	+0.730%	1	2	-54.058%
2025-09-19	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	-53.723%