Dark

SOXL20280121P220
SOXL Jan 21 2028 220.00 Put (SOXL280121P00220000)
option OPRA

EOD

Oct 1, 2026

122.60-2.061%(-2.58)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	125.1000	126.2200	122.5000	122.6000	-2.061%	607	11,137	0.000%
2026-09-30	125.0600	125.6500	124.5800	125.1800	+0.304%	210	10,863	-2.061%
2026-09-29	124.9500	125.0500	124.5000	124.8000	-1.694%	159	10,770	-1.763%
2026-09-28	128.3000	128.3700	126.7900	126.9500	+2.346%	283	10,691	-3.427%
2026-09-25	125.0000	125.4400	123.5500	124.0400	-1.085%	485	10,639	-1.161%
2026-09-24	128.0500	128.0500	125.2500	125.4000	-0.008%	547	10,662	-2.233%
2026-09-23	124.3000	126.6000	124.3000	125.4100	+1.505%	550	10,524	-2.241%
2026-09-22	126.1000	126.1000	123.0000	123.5500	-1.632%	717	10,354	-0.769%
2026-09-21	128.4000	129.4000	125.4000	125.6000	-4.450%	959	10,429	-2.389%
2026-09-18	133.8000	134.4800	131.4500	131.4500	-3.203%	497	10,268	-6.733%
2026-09-17	135.6000	136.6000	135.5000	135.8000	-4.333%	984	10,063	-9.720%
2026-09-16	139.7000	142.4000	138.7000	141.9500	+0.078%	602	9,722	-13.632%
2026-09-15	140.3000	141.8400	140.3000	141.8400	+0.489%	130	9,491	-13.565%
2026-09-14	141.9000	142.7600	141.1500	141.1500	+5.249%	123	9,406	-13.142%
2026-09-11	136.2000	136.2000	133.1500	134.1100	-2.109%	1,218	9,350	-8.583%
2026-09-10	138.1500	138.5000	136.1000	137.0000	+1.077%	1,064	9,275	-10.511%
2026-09-09	134.6500	136.4000	134.6500	135.5400	-1.425%	296	8,995	-9.547%
2026-09-08	134.7500	137.5000	134.0000	137.5000	+0.402%	927	8,934	-10.836%
2026-09-04	139.5000	139.5000	136.8000	136.9500	-3.624%	1,814	8,691	-10.478%
2026-09-03	146.2000	146.5000	141.7000	142.1000	-1.182%	1,393	8,691	-13.723%
2026-09-02	145.6000	145.6000	143.2000	143.8000	-0.759%	1,299	8,210	-14.743%
2026-09-01	146.0000	146.7000	143.2000	144.9000	+1.258%	1,027	8,015	-15.390%
2026-08-31	144.0000	144.3500	143.0500	143.1000	-0.900%	486	7,747	-14.326%
2026-08-28	142.1000	144.4000	141.7000	144.4000	+1.390%	272	7,708	-15.097%
2026-08-27	141.3700	143.0000	141.2500	142.4200	-0.753%	587	7,671	-13.917%
2026-08-26	144.5000	144.6000	143.5000	143.5000	-0.589%	574	7,659	-14.564%
2026-08-25	143.8000	144.9000	143.8000	144.3500	-1.836%	374	8,052	-15.068%
2026-08-24	148.8000	148.9000	146.3000	147.0500	+1.976%	1,133	7,998	-16.627%
2026-08-21	143.4500	144.9000	143.4500	144.2000	+0.056%	386	8,092	-14.979%
2026-08-20	143.6000	145.5000	143.5000	144.1200	-0.055%	615	8,031	-14.932%
2026-08-19	143.1500	144.8000	143.1500	144.2000	+0.698%	595	7,757	-14.979%
2026-08-18	141.0000	143.4000	140.8500	143.2000	+5.605%	504	8,036	-14.385%
2026-08-17	136.0000	136.2300	134.0700	135.6000	-2.586%	1,270	7,951	-9.587%
2026-08-14	138.9000	140.4500	138.2000	139.2000	+0.144%	728	7,435	-11.925%
2026-08-13	140.7000	140.7000	137.5500	139.0000	-1.138%	231	7,164	-11.799%
2026-08-12	140.3000	140.6000	139.4000	140.6000	-4.191%	432	7,203	-12.802%
2026-08-11	145.6500	147.0000	145.5500	146.7500	-1.378%	195	7,091	-16.457%
2026-08-10	148.9000	149.1000	148.8000	148.8000	-0.368%	6	7,017	-17.608%
2026-08-07	150.0000	152.8000	149.3500	149.3500	-2.456%	290	7,015	-17.911%
2026-08-06	153.2000	153.8000	152.3000	153.1100	-0.124%	1,647	6,917	-19.927%
2026-08-05	153.0000	154.5000	153.0000	153.3000	+0.262%	234	6,104	-20.026%
2026-08-04	154.0000	154.3600	152.1500	152.9000	-3.228%	1,070	6,113	-19.817%
2026-08-03	158.8500	159.0000	157.8000	158.0000	+0.797%	584	6,072	-22.405%
2026-07-31	158.5000	159.0000	156.7000	156.7500	-1.198%	565	5,874	-21.786%
2026-07-30	159.9000	160.8000	158.1500	158.6500	-3.703%	176	5,666	-22.723%
2026-07-29	163.0000	166.5000	161.2000	164.7500	+2.171%	231	5,576	-25.584%
2026-07-28	161.3000	163.1500	160.4500	161.2500	+3.432%	676	5,464	-23.969%
2026-07-27	156.4000	159.3000	155.9000	155.9000	+0.581%	463	5,297	-21.360%
2026-07-24	151.6000	155.8500	151.6000	155.0000	+2.547%	1,066	5,252	-20.903%
2026-07-23	150.5300	151.6300	148.9000	151.1500	+1.887%	1,092	4,721	-18.889%
2026-07-22	150.3000	150.4000	147.5500	148.3500	-0.235%	1,106	4,538	-17.358%
2026-07-21	148.8500	150.1500	148.0500	148.7000	-2.937%	1,122	4,359	-17.552%
2026-07-20	151.0000	153.9200	150.2500	153.2000	-0.519%	1,137	4,454	-19.974%
2026-07-17	157.7000	157.7000	149.8500	154.0000	+1.449%	1,009	4,341	-20.390%
2026-07-16	152.7000	152.7000	149.9000	151.8000	+1.811%	287	4,023	-19.236%
2026-07-15	148.6500	151.0100	148.0000	149.1000	+3.148%	588	3,867	-17.773%
2026-07-14	145.0000	146.2000	143.5000	144.5500	-3.149%	470	3,692	-15.185%
2026-07-13	145.1000	149.2500	144.3000	149.2500	+4.371%	803	3,476	-17.856%
2026-07-10	144.1000	145.1200	140.9000	143.0000	+1.275%	888	3,117	-14.266%
2026-07-09	139.0000	141.7000	139.0000	141.2000	-3.162%	1,137	2,729	-13.173%
2026-07-08	144.9000	147.0000	143.9000	145.8100	-0.911%	990	2,361	-15.918%
2026-07-07	146.8000	148.6800	144.3000	147.1500	+6.169%	506	1,966	-16.684%
2026-07-06	135.0000	139.1500	134.6000	138.6000	-1.946%	529	1,708	-11.544%
2026-07-02	131.5000	142.3400	130.5600	141.3500	+6.358%	178	1,378	-13.265%
2026-07-01	130.0000	132.9000	128.4500	132.9000	+7.699%	273	1,378	-7.750%
2026-06-30	125.2500	125.2500	123.4000	123.4000	-3.594%	71	1,241	-0.648%
2026-06-29	132.7000	134.5000	128.0000	128.0000	-3.723%	149	1,201	-4.219%
2026-06-26	131.6000	134.8000	131.6000	132.9500	+3.262%	285	1,161	-7.785%
2026-06-25	124.4400	130.8000	124.4400	128.7500	-2.786%	313	1,035	-4.777%
2026-06-24	131.9000	134.0500	129.6000	132.4400	+0.791%	438	911	-7.430%
2026-06-23	128.0000	131.4500	128.0000	131.4000	+7.617%	229	734	-6.697%
2026-06-22	122.0000	123.5000	121.7800	122.1000	-2.382%	159	647	+0.410%
2026-06-18	125.0000	126.0000	124.2000	125.0800	-2.699%	26	590	-1.983%
2026-06-17	129.2500	129.9500	128.0900	128.5500	-1.115%	115	590	-4.629%
2026-06-16	126.0000	130.0000	125.0200	130.0000	+4.250%	18	590	-5.692%
2026-06-15	125.5200	125.9000	123.2500	124.7000	-5.099%	57	488	-1.684%
2026-06-12	135.5000	135.5000	130.7500	131.4000	-1.173%	171	488	-6.697%
2026-06-11	136.9000	138.2100	132.9500	132.9600	-5.535%	420	488	-7.792%
2026-06-10	135.0000	141.4000	134.6500	140.7500	+1.441%	298	291	-12.895%
2026-06-09	138.7500	138.7500	138.7500	138.7500	+5.313%	1	137	-11.640%
2026-06-08	131.0000	131.7500	130.5000	131.7500	+0.573%	26	137	-6.945%
2026-06-05	128.0000	131.1000	126.5300	131.0000	+5.221%	116	123	-6.412%
2026-06-04	125.0000	125.0000	124.5000	124.5000	+4.184%	20	92	-1.526%
2026-06-03	119.5000	119.5000	119.5000	119.5000	-1.687%	10	99	+2.594%
2026-06-02	119.5500	121.5500	119.5500	121.5500	-0.889%	11	99	+0.864%
2026-06-01	124.0000	124.0000	122.4500	122.6400	-0.696%	103	95	-0.033%
2026-05-29	122.5000	123.5000	122.5000	123.5000	+1.479%	18	65	-0.729%
2026-05-28	121.6000	121.7000	121.5500	121.7000	-2.640%	6	52	+0.740%
2026-05-27	125.0000	125.0000	125.0000	125.0000	+3.726%	1	51	-1.920%
2026-05-26	119.1100	122.0000	118.9700	120.5100	-1.464%	45	51	+1.734%
2026-05-22	122.3000	122.3000	122.3000	122.3000	-5.231%	2	15	+0.245%
2026-05-15	129.0500	129.0500	129.0500	129.0500	+3.821%	1	15	-4.998%
2026-05-14	124.3000	124.3000	124.3000	124.3000	-0.695%	1	14	-1.368%
2026-05-13	125.1700	125.1700	125.1700	125.1700	+1.434%	1	12	-2.053%
2026-05-08	123.4900	123.4900	123.1000	123.4000	0.000%	14	12	-0.648%