Dark

SOXL20280121P24
SOXL Jan 21 2028 24.00 Put (SOXL280121P00024000)
option OPRA

EOD

Oct 1, 2026

3.70-7.500%(-0.30)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0500	4.0500	3.7000	3.7000	-7.500%	72	300	0.000%
2026-09-30	4.0000	4.0000	4.0000	4.0000	-0.744%	10	302	-7.500%
2026-09-29	4.0500	4.0500	4.0300	4.0300	+2.025%	6	292	-8.189%
2026-09-25	3.9000	4.0500	3.9000	3.9500	-1.250%	33	287	-6.329%
2026-09-24	4.1900	4.1900	4.0000	4.0000	+2.564%	6	285	-7.500%
2026-09-23	3.8500	4.1000	3.8500	3.9000	-1.266%	6	283	-5.128%
2026-09-22	3.9500	3.9500	3.8000	3.9500	-7.059%	53	303	-6.329%
2026-09-18	4.4000	4.4500	4.2500	4.2500	-4.494%	220	255	-12.941%
2026-09-17	4.6000	4.7000	4.3500	4.4500	-10.101%	93	277	-16.854%
2026-09-16	4.9100	5.0000	4.7500	4.9500	+1.020%	32	297	-25.253%
2026-09-14	5.1100	5.1100	4.7500	4.9000	+6.754%	43	278	-24.490%
2026-09-11	4.5800	4.6700	4.4600	4.5900	-3.368%	115	266	-19.390%
2026-09-09	4.8500	5.0500	4.7500	4.7500	-2.062%	10	233	-22.105%
2026-09-08	4.7000	4.8500	4.7000	4.8500	-1.020%	8	254	-23.711%
2026-09-04	5.2000	5.3000	4.9000	4.9000	-8.922%	46	258	-24.490%
2026-09-03	5.6500	5.6500	5.3500	5.3800	-5.282%	129	258	-31.227%
2026-09-02	5.7200	5.8600	5.6300	5.6800	-1.217%	261	221	-34.859%
2026-09-01	5.8200	6.1500	5.7000	5.7500	+0.349%	12	204	-35.652%
2026-08-31	5.9000	5.9000	5.7000	5.7300	-6.981%	32	202	-35.428%
2026-08-28	6.1600	6.1600	6.1600	6.1600	-0.645%	1	200	-39.935%
2026-08-26	6.2000	6.2000	6.2000	6.2000	-3.125%	6	199	-40.323%
2026-08-25	6.5000	6.5000	6.4000	6.4000	+1.106%	2	193	-42.188%
2026-08-24	6.5000	6.5000	6.3300	6.3300	+15.091%	58	193	-41.548%
2026-08-21	6.3000	6.4000	5.5000	5.5000	-12.000%	6	192	-32.727%
2026-08-20	6.3500	6.3500	6.1800	6.2500	+0.806%	74	199	-40.800%
2026-08-18	6.5000	6.5000	6.2000	6.2000	-2.362%	3	185	-40.323%
2026-08-17	5.9500	6.4000	5.9500	6.3500	-15.782%	35	184	-41.732%
2026-08-11	7.7000	7.7000	7.5400	7.5400	-4.436%	4	164	-50.928%
2026-08-10	7.5000	7.8900	7.5000	7.8900	-10.341%	3	165	-53.105%
2026-08-06	8.8000	8.8000	8.8000	8.8000	+2.804%	1	163	-57.955%
2026-08-05	8.5500	8.5600	8.5500	8.5600	-1.609%	2	163	-56.776%
2026-08-03	9.0000	9.1300	8.6500	8.7000	+1.163%	7	171	-57.471%
2026-07-31	8.5000	8.9000	8.4500	8.6000	-7.027%	39	168	-56.977%
2026-07-30	9.3000	9.3000	9.2500	9.2500	-9.314%	2	153	-60.000%
2026-07-29	10.3000	10.3000	10.1500	10.2000	+5.155%	6	153	-63.725%
2026-07-28	9.5500	9.9100	9.5500	9.7000	+5.664%	33	150	-61.856%
2026-07-27	9.0000	9.2500	9.0000	9.1800	+7.873%	3	134	-59.695%
2026-07-24	8.7500	8.7500	8.3300	8.5100	-1.618%	6	134	-56.522%
2026-07-23	8.5100	8.7100	8.2600	8.6500	+4.343%	12	134	-57.225%
2026-07-22	8.3000	8.5100	8.1200	8.2900	+3.238%	60	143	-55.368%
2026-07-21	7.9500	8.2600	7.7500	8.0300	-8.229%	28	121	-53.923%
2026-07-16	8.7500	8.7500	8.7500	8.7500	+5.676%	1	126	-57.714%
2026-07-15	7.9000	8.2800	7.9000	8.2800	+8.947%	3	125	-55.314%
2026-07-13	7.1000	7.6000	7.1000	7.6000	+4.396%	30	124	-51.316%
2026-07-10	7.0000	7.6500	7.0000	7.2800	-4.837%	24	124	-49.176%
2026-07-08	7.7000	7.7500	7.5500	7.6500	+13.333%	4	121	-51.634%
2026-07-06	6.7000	6.7500	6.7000	6.7500	-0.735%	2	120	-45.185%
2026-07-02	6.5500	7.0000	6.5500	6.8000	+10.032%	4	118	-45.588%
2026-07-01	5.9700	6.2700	5.5300	6.1800	+5.641%	23	118	-40.129%
2026-06-30	5.9000	5.9000	5.6700	5.8500	+3.540%	8	112	-36.752%
2026-06-29	6.6000	6.6000	5.5500	5.6500	-12.267%	24	111	-34.513%
2026-06-26	6.5500	6.6000	6.4400	6.4400	+3.040%	4	115	-42.547%
2026-06-18	6.0000	6.2500	6.0000	6.2500	-0.794%	6	115	-40.800%
2026-06-17	6.2500	6.3000	6.2500	6.3000	-9.353%	2	115	-41.270%
2026-06-16	6.9500	6.9500	6.9500	6.9500	+7.419%	1	115	-46.763%
2026-06-15	6.5000	6.5000	6.4700	6.4700	-8.097%	2	120	-42.813%
2026-06-10	6.8800	7.2500	6.8500	7.0400	-2.493%	17	120	-47.443%
2026-06-09	6.7000	7.5000	6.7000	7.2200	+14.603%	5	120	-48.753%
2026-06-08	6.3200	6.6300	6.3000	6.3000	+3.279%	13	119	-41.270%
2026-06-05	6.1000	6.1000	6.1000	6.1000	+1.667%	5	118	-39.344%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+6.195%	1	118	-38.333%
2026-05-28	5.5500	5.6500	5.5500	5.6500	0.000%	2	117	-34.513%
2026-05-20	5.8000	5.9500	5.5000	5.6500	+4.630%	16	117	-34.513%
2026-05-19	5.6400	6.2300	5.3000	5.4000	-10.744%	105	111	-31.481%
2026-05-18	6.2000	6.2500	5.8000	6.0500	+9.009%	19	111	-38.843%
2026-05-15	6.0000	6.1000	5.5500	5.5500	-1.770%	15	111	-33.333%
2026-05-12	5.9500	5.9500	5.6500	5.6500	+7.619%	2	43	-34.513%
2026-05-11	5.3000	5.3000	5.2500	5.2500	+1.547%	2	43	-29.524%
2026-05-08	5.1600	5.2200	5.1600	5.1700	-2.453%	15	44	-28.433%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-7.018%	10	59	-30.189%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-1.724%	2	63	-35.088%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-3.333%	1	61	-36.207%
2026-04-29	6.1000	6.2500	5.9500	6.0000	+0.840%	22	61	-38.333%
2026-04-27	6.0500	6.0500	5.9500	5.9500	-2.299%	2	57	-37.815%
2026-04-22	6.2500	6.2500	6.0900	6.0900	+0.828%	2	56	-39.245%
2026-04-21	6.0400	6.0400	6.0400	6.0400	-3.360%	1	56	-38.742%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-3.846%	1	56	-40.800%
2026-04-17	6.1000	6.5000	6.1000	6.5000	-2.549%	22	55	-43.077%
2026-04-15	6.5100	6.6700	6.5100	6.6700	-9.865%	12	55	-44.528%
2026-04-08	7.4200	7.5500	7.4000	7.4000	-12.426%	14	44	-50.000%
2026-04-01	8.5500	8.5500	8.4000	8.4500	-11.979%	8	44	-56.213%
2026-03-30	9.6000	9.6000	9.6000	9.6000	+10.983%	1	44	-61.458%
2026-03-19	8.8500	8.8500	8.6500	8.6500	+3.593%	2	43	-57.225%
2026-03-18	8.4500	8.4500	8.3500	8.3500	+3.727%	2	43	-55.689%
2026-03-16	8.1900	8.1900	8.0500	8.0500	-3.593%	2	43	-54.037%
2026-03-11	8.5500	8.5500	8.3500	8.3500	-1.765%	4	41	-55.689%
2026-03-10	8.5000	8.5000	8.5000	8.5000	+7.595%	1	43	-56.471%
2026-03-04	8.1000	8.1500	7.9000	7.9000	-4.819%	3	42	-53.165%
2026-03-03	8.2500	8.3000	8.2500	8.3000	+19.424%	2	43	-55.422%
2026-02-27	6.9500	6.9500	6.9500	6.9500	-12.025%	9	41	-46.763%
2026-02-26	10.5000	10.5000	7.9000	7.9000	+6.183%	2	32	-53.165%
2026-02-17	7.4400	7.4400	7.4400	7.4400	-11.429%	1	31	-50.269%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+4.348%	1	30	-55.952%
2026-01-29	7.1500	8.1000	7.1500	8.0500	0.000%	5	29	-54.037%
2026-01-22	8.0500	8.0500	8.0500	8.0500	+14.672%	1	28	-54.037%
2026-01-15	7.0200	7.0200	7.0200	7.0200	-3.039%	10	29	-47.293%
2026-01-14	7.2400	7.2400	7.2400	7.2400	-14.320%	1	32	-48.895%
2026-01-07	8.4500	8.4500	8.4500	8.4500	+6.023%	2	31	-56.213%
2026-01-05	8.5000	8.5000	7.9700	7.9700	-8.391%	17	20	-53.576%
2026-01-02	9.8000	9.8000	8.6800	8.7000	-4.396%	13	20	-57.471%
2025-12-31	9.1000	9.1000	9.1000	9.1000	+0.552%	2	23	-59.341%
2025-12-12	8.8000	9.0500	8.8000	9.0500	+12.144%	2	23	-59.116%
2025-12-09	8.0700	8.0700	8.0700	8.0700	-18.485%	5	22	-54.151%
2025-11-26	9.9000	9.9000	9.9000	9.9000	-10.000%	6	24	-62.626%
2025-11-21	10.6500	11.2000	10.6500	11.0000	+8.055%	12	24	-66.364%
2025-11-19	10.1800	10.1800	9.9700	10.1800	+12.238%	10	21	-63.654%
2025-11-12	9.0700	9.0700	9.0700	9.0700	+1.115%	5	11	-59.206%
2025-11-11	8.9700	8.9700	8.9700	8.9700	+12.265%	1	8	-58.751%
2025-11-03	7.9900	7.9900	7.9900	7.9900	-11.222%	3	7	-53.692%
2025-10-17	9.0000	9.0000	9.0000	9.0000	+12.500%	1	7	-58.889%
2025-10-10	8.0000	8.0000	8.0000	8.0000	-0.744%	1	6	-53.750%
2025-10-07	8.0600	8.0600	8.0600	8.0600	+1.384%	3	6	-54.094%
2025-10-02	8.0500	8.0500	7.9500	7.9500	-1.852%	2	3	-53.459%
2025-09-23	8.1000	8.1000	8.1000	8.1000	+1.250%	1	2	-54.321%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-10.714%	1	2	-53.750%
2025-09-15	8.9600	8.9600	8.9600	8.9600	0.000%	1	1	-58.705%