Dark

SOXL20280121P23
SOXL Jan 21 2028 23.00 Put (SOXL280121P00023000)
option OPRA

EOD

Oct 1, 2026

3.50-8.854%(-0.34)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7800	3.7800	3.5000	3.5000	-8.854%	14	851	0.000%
2026-09-30	3.6500	3.8400	3.6500	3.8400	+3.784%	7	851	-8.854%
2026-09-29	3.7000	3.8400	3.7000	3.7000	0.000%	7	851	-5.405%
2026-09-28	4.1000	4.1000	3.7000	3.7000	+1.370%	65	851	-5.405%
2026-09-25	3.7500	3.7500	3.6500	3.6500	-2.667%	5	819	-4.110%
2026-09-24	3.8500	3.9000	3.7500	3.7500	+2.180%	6	820	-6.667%
2026-09-23	3.6700	3.6700	3.6700	3.6700	+0.548%	1	817	-4.632%
2026-09-22	3.5500	3.7500	3.5200	3.6500	+2.817%	26	816	-4.110%
2026-09-21	3.8000	3.9000	3.5500	3.5500	-10.354%	43	810	-1.408%
2026-09-18	4.1000	4.1000	3.9500	3.9600	-4.578%	83	811	-11.616%
2026-09-17	4.3500	4.3500	4.1400	4.1500	-7.778%	107	810	-15.663%
2026-09-16	4.5500	4.6000	4.5000	4.5000	0.000%	9	803	-22.222%
2026-09-14	4.7500	4.7500	4.4400	4.5000	+5.882%	57	804	-22.222%
2026-09-11	4.4500	4.5100	4.2000	4.2500	-6.593%	50	786	-17.647%
2026-09-10	4.5000	4.5500	4.5000	4.5500	+1.111%	7	804	-23.077%
2026-09-09	4.2500	4.5000	4.2500	4.5000	+1.124%	4	803	-22.222%
2026-09-08	4.4500	4.4500	4.3500	4.4500	-3.471%	39	803	-21.348%
2026-09-04	4.8400	4.9300	4.6000	4.6100	-8.713%	7	797	-24.078%
2026-09-03	5.2000	5.2300	5.0000	5.0500	-4.717%	63	797	-30.693%
2026-09-02	5.3500	5.4100	5.3000	5.3000	-2.394%	33	796	-33.962%
2026-08-31	5.5000	5.5000	5.4300	5.4300	-5.070%	30	808	-35.543%
2026-08-28	5.7200	5.7200	5.7200	5.7200	-3.866%	1	793	-38.811%
2026-08-25	5.9500	5.9500	5.9500	5.9500	-1.653%	1	793	-41.176%
2026-08-24	6.2500	6.2500	5.8800	6.0500	+2.542%	164	793	-42.149%
2026-08-21	5.9500	6.0500	5.7800	5.9000	+0.855%	27	779	-40.678%
2026-08-20	6.0500	6.0500	5.8000	5.8500	-0.847%	21	780	-40.171%
2026-08-19	6.0000	6.1000	5.9000	5.9000	+1.549%	49	782	-40.678%
2026-08-18	6.2000	6.2000	5.7800	5.8100	+0.345%	26	792	-39.759%
2026-08-17	5.6500	5.7900	5.4500	5.7900	-3.661%	38	789	-39.551%
2026-08-14	6.0500	6.3200	5.9000	6.0100	-6.822%	51	818	-41.764%
2026-08-13	6.4500	6.4500	6.4500	6.4500	-9.155%	1	803	-45.736%
2026-08-11	7.0900	7.1000	7.0900	7.1000	-4.054%	2	802	-50.704%
2026-08-10	7.4300	7.4300	7.4000	7.4000	-2.760%	2	802	-52.703%
2026-08-07	7.9000	7.9000	7.6100	7.6100	-5.466%	2	804	-54.008%
2026-08-06	8.2000	8.2000	8.0500	8.0500	+0.249%	2	804	-56.522%
2026-08-05	8.0300	8.0300	8.0300	8.0300	+1.646%	1	804	-56.413%
2026-08-04	7.8500	8.0200	7.8000	7.9000	-3.659%	60	835	-55.696%
2026-08-03	8.2000	8.4500	8.1000	8.2000	-5.747%	35	834	-57.317%
2026-07-30	9.0100	9.0100	8.7000	8.7000	-13.000%	105	847	-59.770%
2026-07-29	9.9500	10.0000	9.9500	10.0000	+11.111%	11	863	-65.000%
2026-07-28	8.4500	9.3000	8.4500	9.0000	+4.046%	31	862	-61.111%
2026-07-27	8.1500	8.9300	8.0900	8.6500	+7.320%	16	857	-59.538%
2026-07-24	8.2500	8.3000	8.0000	8.0600	+0.124%	6	857	-56.576%
2026-07-23	8.1000	8.2600	7.7500	8.0500	+5.921%	767	885	-56.522%
2026-07-22	7.8000	7.8500	7.5500	7.6000	-0.783%	14	704	-53.947%
2026-07-21	7.6000	7.7900	7.5700	7.6600	-5.081%	32	700	-54.308%
2026-07-20	8.2000	8.2000	7.9500	8.0700	+2.152%	21	700	-56.629%
2026-07-17	8.3800	8.3800	7.9000	7.9000	-1.003%	3	689	-55.696%
2026-07-16	7.9800	7.9800	7.9800	7.9800	+3.906%	1	689	-56.140%
2026-07-15	7.3000	7.6900	7.3000	7.6800	+3.784%	27	688	-54.427%
2026-07-13	7.1000	7.4000	7.0000	7.4000	+7.091%	13	676	-52.703%
2026-07-10	7.0000	7.2000	6.8500	6.9100	-0.576%	13	678	-49.349%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-3.472%	1	675	-49.640%
2026-07-08	7.2300	7.4800	7.2000	7.2000	+1.408%	23	675	-51.389%
2026-07-07	7.0000	7.1000	7.0000	7.1000	+8.397%	2	672	-50.704%
2026-07-06	6.2500	6.7500	6.2500	6.5500	+0.769%	24	670	-46.565%
2026-07-02	5.9300	6.5700	5.8000	6.5000	+11.876%	27	658	-46.154%
2026-07-01	5.7200	5.9600	5.5500	5.8100	+7.593%	70	658	-39.759%
2026-06-30	5.6500	5.6500	5.1000	5.4000	+0.935%	10	676	-35.185%
2026-06-29	5.6000	5.9000	4.9500	5.3500	-16.406%	60	673	-34.579%
2026-06-26	6.1000	6.4700	5.6500	6.4000	+9.402%	53	662	-45.313%
2026-06-25	5.9500	6.2100	5.7500	5.8500	-3.306%	21	637	-40.171%
2026-06-24	6.3700	6.3700	6.0300	6.0500	+0.833%	11	631	-42.149%
2026-06-23	6.0500	6.3100	5.9500	6.0000	+3.448%	163	630	-41.667%
2026-06-18	6.0500	6.0500	5.7500	5.8000	-4.918%	8	636	-39.655%
2026-06-17	5.9000	6.1200	5.9000	6.1000	+4.274%	11	636	-42.623%
2026-06-16	6.4500	6.4500	5.8200	5.8500	-0.847%	14	636	-40.171%
2026-06-15	5.8800	6.0000	5.6000	5.9000	-8.810%	97	604	-40.678%
2026-06-12	6.4500	6.4700	6.4500	6.4700	-5.547%	2	604	-45.904%
2026-06-10	6.9500	6.9900	6.8500	6.8500	+4.740%	6	604	-48.905%
2026-06-09	6.6200	6.6200	6.5400	6.5400	+11.795%	2	602	-46.483%
2026-06-08	5.8000	6.2200	5.6400	5.8500	+6.364%	20	601	-40.171%
2026-06-05	5.7500	5.7500	5.5000	5.5000	0.000%	2	595	-36.364%
2026-06-04	5.4500	5.5000	5.3100	5.5000	+3.189%	3	595	-36.364%
2026-06-01	5.4300	5.4300	5.3300	5.3300	+2.500%	2	594	-34.334%
2026-05-29	5.4500	5.4500	5.2000	5.2000	-0.952%	3	594	-32.692%
2026-05-28	5.1500	5.3000	5.0600	5.2500	+0.962%	32	596	-33.333%
2026-05-27	4.9500	5.3000	4.9500	5.2000	+6.122%	55	593	-32.692%
2026-05-26	5.1000	5.1500	4.9000	4.9000	+8.889%	42	583	-28.571%
2026-05-22	5.3000	5.3200	4.4500	4.5000	-11.765%	6	581	-22.222%
2026-05-21	4.9500	5.2600	4.8500	5.1000	-10.211%	7	578	-31.373%
2026-05-20	5.8000	5.8000	5.6800	5.6800	+6.168%	2	578	-38.380%
2026-05-15	5.4000	5.5500	5.0500	5.3500	+2.885%	16	574	-34.579%
2026-05-14	5.2000	5.2000	5.2000	5.2000	+4.000%	1	574	-32.692%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+0.604%	1	576	-30.000%
2026-05-08	5.2000	5.2000	4.9700	4.9700	-9.636%	13	576	-29.577%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+1.852%	1	577	-36.364%
2026-05-04	5.4500	5.4500	5.2300	5.4000	-3.226%	26	576	-35.185%
2026-05-01	5.3700	5.5800	5.3700	5.5800	+4.104%	7	576	-37.276%
2026-04-30	5.3600	5.3600	5.3600	5.3600	-6.130%	1	576	-34.701%
2026-04-28	5.6600	5.7100	5.6600	5.7100	+3.818%	3	575	-38.704%
2026-04-27	5.3500	5.6500	5.3500	5.5000	-3.509%	11	574	-36.364%
2026-04-23	5.6500	5.7000	5.6500	5.7000	-5.000%	2	573	-38.596%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+1.695%	10	575	-41.667%
2026-04-21	5.9000	5.9000	5.8500	5.9000	-0.169%	4	577	-40.678%
2026-04-17	6.0000	6.0000	5.9100	5.9100	-5.440%	11	577	-40.778%
2026-04-16	6.3000	6.3500	6.0500	6.2500	+3.306%	14	586	-44.000%
2026-04-15	6.3000	6.4600	6.0500	6.0500	-0.820%	29	586	-42.149%
2026-04-14	6.3500	6.4000	6.1000	6.1000	-5.426%	25	602	-42.623%
2026-04-13	6.5000	6.5000	6.4500	6.4500	-3.008%	7	579	-45.736%
2026-04-10	6.6500	6.6500	6.6500	6.6500	-0.746%	8	572	-47.368%
2026-04-09	7.0000	7.0000	6.7000	6.7000	-4.286%	23	580	-47.761%
2026-04-08	6.9500	7.1500	6.9000	7.0000	-10.828%	11	563	-50.000%
2026-04-07	7.8300	7.9800	7.8300	7.8500	-0.633%	16	566	-55.414%
2026-04-06	7.7000	7.9800	7.7000	7.9000	-2.829%	19	564	-55.696%
2026-04-02	8.5000	8.5000	8.0000	8.1300	+0.994%	13	552	-56.950%
2026-04-01	8.0500	8.0500	8.0500	8.0500	-8.730%	4	552	-56.522%
2026-03-31	8.8000	8.8200	8.8000	8.8200	+1.379%	2	556	-60.317%
2026-03-27	8.6300	8.7700	8.6000	8.7000	+3.695%	6	554	-59.770%
2026-03-26	7.9500	8.4500	7.9000	8.3900	+7.426%	33	550	-58.284%
2026-03-24	7.8000	8.0000	7.7800	7.8100	+1.693%	11	546	-55.186%
2026-03-23	7.7000	7.7500	7.5500	7.6800	-4.000%	19	545	-54.427%
2026-03-19	8.2000	8.2000	8.0000	8.0000	-2.439%	500	544	-56.250%
2026-03-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	44	-57.317%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-0.606%	1	43	-57.317%
2026-03-06	8.3500	8.3500	8.2500	8.2500	+7.143%	2	45	-57.576%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+3.356%	1	45	-54.545%
2026-03-02	6.8900	7.5700	6.8900	7.4500	-21.579%	4	45	-53.020%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+24.021%	1	43	-63.158%
2026-02-13	7.6600	7.6600	7.6600	7.6600	+11.014%	1	43	-54.308%
2026-02-12	7.2800	7.2800	6.9000	6.9000	-4.828%	4	43	-49.275%
2026-02-10	7.1500	7.3000	7.1000	7.2500	-3.974%	4	39	-51.724%
2026-02-04	7.6500	7.6500	7.5500	7.5500	-1.565%	6	39	-53.642%
2026-01-23	7.6700	7.6700	7.6700	7.6700	-6.463%	1	44	-54.368%
2026-01-02	8.2500	8.2500	8.2000	8.2000	-0.726%	8	43	-57.317%
2025-12-24	8.2600	8.2600	8.2600	8.2600	-1.432%	1	40	-57.627%
2025-12-04	8.3800	8.3800	8.3800	8.3800	-20.719%	1	40	-58.234%
2025-11-21	10.8000	10.8000	10.5700	10.5700	+17.184%	2	40	-66.887%
2025-11-20	9.0200	9.0200	9.0200	9.0200	+9.732%	1	40	-61.197%
2025-11-12	8.2200	8.2200	8.2200	8.2200	+8.874%	7	39	-57.421%
2025-11-05	7.5500	7.5500	7.5500	7.5500	+0.399%	5	32	-53.642%
2025-10-24	7.5200	7.5200	7.5200	7.5200	-10.689%	8	27	-53.457%
2025-10-20	8.4200	8.4200	8.4200	8.4200	+7.261%	1	19	-58.432%
2025-10-17	7.8500	7.8500	7.8500	7.8500	-11.499%	1	20	-55.414%
2025-10-14	8.8700	8.8700	8.8700	8.8700	+21.507%	1	19	-60.541%
2025-10-06	7.3000	7.3000	7.3000	7.3000	-2.667%	15	18	-52.055%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-1.832%	1	4	-53.333%
2025-09-22	7.6400	7.6400	7.6400	7.6400	-7.729%	2	4	-54.188%
2025-09-15	8.5200	8.5200	8.2800	8.2800	0.000%	4	4	-57.729%