Dark

SOXL20280121P26
SOXL Jan 21 2028 26.00 Put (SOXL280121P00026000)
option OPRA

EOD

Oct 1, 2026

4.00-11.111%(-0.50)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6000	4.6000	4.0000	4.0000	-11.111%	62	908	0.000%
2026-09-30	4.5500	4.5500	4.4500	4.5000	-4.255%	47	923	-11.111%
2026-09-29	4.5500	4.7500	4.5500	4.7000	-1.053%	28	922	-14.894%
2026-09-28	4.8000	4.8000	4.7500	4.7500	+5.556%	4	897	-15.789%
2026-09-25	4.3000	4.5000	4.3000	4.5000	-2.597%	6	895	-11.111%
2026-09-24	4.4700	4.6200	4.4700	4.6200	-1.702%	3	889	-13.420%
2026-09-23	4.7000	4.7000	4.7000	4.7000	+7.798%	10	887	-14.894%
2026-09-22	4.4500	4.4500	4.3600	4.3600	-4.386%	47	877	-8.257%
2026-09-21	4.5000	4.6900	4.5000	4.5600	-7.879%	8	867	-12.281%
2026-09-18	5.1000	5.1000	4.9500	4.9500	-2.941%	15	867	-19.192%
2026-09-17	5.1600	5.2200	5.1000	5.1000	-7.273%	39	892	-21.569%
2026-09-16	5.6000	5.6500	5.5000	5.5000	-2.655%	18	910	-27.273%
2026-09-15	5.8000	5.8000	5.6500	5.6500	-0.877%	13	912	-29.204%
2026-09-14	5.6500	5.7400	5.5500	5.7000	+9.195%	51	912	-29.825%
2026-09-11	5.4000	5.4000	5.1500	5.2200	-8.581%	96	904	-23.372%
2026-09-10	5.8000	5.8000	5.5600	5.7100	+4.771%	8	878	-29.947%
2026-09-08	5.5000	5.5000	5.3500	5.4500	-1.802%	13	881	-26.606%
2026-09-04	5.9300	5.9300	5.5500	5.5500	-9.016%	22	873	-27.928%
2026-09-03	6.5000	6.6000	6.0700	6.1000	-4.688%	105	873	-34.426%
2026-09-02	6.5000	6.5500	6.3500	6.4000	-2.290%	120	888	-37.500%
2026-09-01	6.4500	6.5500	6.4500	6.5500	+1.550%	13	868	-38.931%
2026-08-31	6.8500	6.9000	6.4000	6.4500	-10.167%	196	856	-37.984%
2026-08-25	7.1800	7.1800	7.1800	7.1800	0.000%	1	788	-44.290%
2026-08-24	7.3500	7.3500	7.1800	7.1800	+0.701%	4	788	-44.290%
2026-08-20	7.0500	7.2000	7.0500	7.1300	+0.423%	17	790	-43.899%
2026-08-19	7.2000	7.2000	7.1000	7.1000	0.000%	20	790	-43.662%
2026-08-18	7.0000	7.3000	7.0000	7.1000	+4.412%	25	797	-43.662%
2026-08-17	7.0500	7.0500	6.8000	6.8000	-4.225%	30	795	-41.176%
2026-08-14	7.2000	7.3000	7.1000	7.1000	-2.740%	24	795	-43.662%
2026-08-13	7.5000	7.5000	7.3000	7.3000	-2.926%	51	836	-45.205%
2026-08-12	7.9000	7.9400	7.5000	7.5200	-12.150%	48	790	-46.809%
2026-08-11	8.6000	8.6000	8.5600	8.5600	-1.835%	2	791	-53.271%
2026-08-10	8.7500	8.7500	8.7200	8.7200	-8.691%	2	791	-54.128%
2026-08-06	9.8500	9.8500	9.5000	9.5500	+1.596%	8	791	-58.115%
2026-08-05	9.6500	9.8600	9.4000	9.4000	+0.535%	117	796	-57.447%
2026-08-04	9.6000	10.0000	9.3000	9.3500	-4.299%	194	835	-57.219%
2026-08-03	9.8500	9.8500	9.6800	9.7700	-3.933%	6	770	-59.058%
2026-07-31	10.0000	10.1700	10.0000	10.1700	-0.587%	2	769	-60.669%
2026-07-30	10.3300	10.4500	10.1500	10.2300	-8.661%	63	770	-60.899%
2026-07-29	11.2500	11.6500	11.2000	11.2000	+4.186%	33	769	-64.286%
2026-07-28	10.5000	11.0500	10.5000	10.7500	+5.807%	12	888	-62.791%
2026-07-27	10.3300	10.3900	10.1000	10.1600	+6.947%	8	888	-60.630%
2026-07-24	9.7500	10.0600	9.5000	9.5000	0.000%	448	886	-57.895%
2026-07-23	9.2500	9.7500	9.2500	9.5000	+4.396%	29	718	-57.895%
2026-07-22	9.2500	9.5000	9.0200	9.1000	0.000%	8	710	-56.044%
2026-07-21	8.9500	9.1600	8.9200	9.1000	-6.571%	20	706	-56.044%
2026-07-17	9.7400	9.7400	9.7400	9.7400	+0.412%	1	696	-58.932%
2026-07-16	9.5000	9.7000	9.5000	9.7000	+6.011%	16	695	-58.763%
2026-07-15	8.7500	9.1500	8.7500	9.1500	+3.507%	13	690	-56.284%
2026-07-14	8.7500	8.8400	8.7500	8.8400	+1.144%	2	703	-54.751%
2026-07-13	8.0500	8.7400	8.0500	8.7400	+5.939%	14	703	-54.233%
2026-07-10	8.4000	8.5500	8.2200	8.2500	-1.079%	91	697	-51.515%
2026-07-09	8.3500	8.4000	7.8800	8.3400	-3.917%	130	698	-52.038%
2026-07-08	8.6500	8.8000	8.5000	8.6800	-1.364%	14	658	-53.917%
2026-07-07	8.5500	8.8000	8.3500	8.8000	+12.388%	12	657	-54.545%
2026-07-06	7.4000	7.8300	7.2400	7.8300	-0.128%	119	656	-48.914%
2026-07-02	7.1600	7.9600	7.1600	7.8400	+15.464%	33	657	-48.980%
2026-07-01	6.4600	6.8200	6.4600	6.7900	+5.271%	27	657	-41.090%
2026-06-30	6.3500	6.6000	6.3000	6.4500	-2.124%	6	649	-37.984%
2026-06-29	6.6000	6.8500	6.5800	6.5900	-9.229%	14	650	-39.302%
2026-06-26	7.3000	7.4000	7.1000	7.2600	+0.833%	14	653	-44.904%
2026-06-25	7.3000	7.3000	7.2000	7.2000	-2.307%	10	653	-44.444%
2026-06-23	7.2700	7.5000	7.0500	7.3700	+8.382%	24	663	-45.726%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-2.857%	2	661	-41.176%
2026-06-18	6.7000	7.0000	6.5800	7.0000	-0.568%	16	604	-42.857%
2026-06-17	7.5000	7.5000	6.8800	7.0400	-0.565%	148	604	-43.182%
2026-06-16	6.7500	7.1100	6.7500	7.0800	-6.349%	31	604	-43.503%
2026-06-12	7.6000	7.8500	7.4800	7.5600	-8.141%	8	585	-47.090%
2026-06-10	8.3000	8.6000	8.0000	8.2300	+1.856%	90	585	-51.397%
2026-06-09	7.2600	8.8500	7.2500	8.0800	+11.602%	236	554	-50.495%
2026-06-08	7.1500	7.4000	6.9500	7.2400	+5.539%	14	480	-44.751%
2026-06-05	6.1000	7.0200	6.1000	6.8600	+8.889%	36	479	-41.691%
2026-06-04	6.5000	7.4000	6.3000	6.3000	-2.477%	3	466	-36.508%
2026-06-03	6.4500	6.4600	6.4500	6.4600	+2.540%	2	467	-38.080%
2026-06-02	6.3000	6.3000	6.3000	6.3000	+3.279%	2	466	-36.508%
2026-06-01	6.2700	6.5500	5.9000	6.1000	-3.175%	60	464	-34.426%
2026-05-29	6.2000	6.5000	6.0900	6.3000	+1.613%	66	445	-36.508%
2026-05-28	6.1500	6.2000	6.1500	6.2000	+2.819%	2	420	-35.484%
2026-05-27	6.0500	6.1000	5.9300	6.0300	+0.500%	9	420	-33.665%
2026-05-26	5.2000	6.3000	5.2000	6.0000	0.000%	19	418	-33.333%
2026-05-22	6.1000	6.3000	5.5000	6.0000	-3.537%	110	411	-33.333%
2026-05-21	6.2700	6.4000	5.8300	6.2200	+1.138%	50	380	-35.691%
2026-05-20	6.3500	6.8500	6.1500	6.1500	-7.519%	130	380	-34.959%
2026-05-19	6.7000	6.8000	6.3000	6.6500	-3.202%	60	321	-39.850%
2026-05-18	6.9500	6.9500	6.6500	6.8700	+9.920%	3	321	-41.776%
2026-05-15	6.5500	6.6200	6.2500	6.2500	+9.266%	4	321	-36.000%
2026-05-14	6.0800	6.0800	5.7200	5.7200	-7.742%	2	282	-30.070%
2026-05-13	6.1500	6.2500	6.1500	6.2000	-5.344%	3	281	-35.484%
2026-05-12	6.5000	6.6500	6.3000	6.5500	+7.377%	8	281	-38.931%
2026-05-11	5.5700	6.2000	5.5700	6.1000	-1.613%	9	281	-34.426%
2026-05-07	5.7000	6.5400	5.7000	6.2000	-1.587%	5	272	-35.484%
2026-05-05	6.3000	6.3000	6.3000	6.3000	0.000%	20	271	-36.508%
2026-05-04	6.3000	6.5200	6.2500	6.3000	-4.545%	70	271	-36.508%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+1.538%	1	267	-39.394%
2026-04-23	6.5000	6.5000	6.5000	6.5000	-5.797%	4	266	-38.462%
2026-04-22	6.9500	7.0000	6.9000	6.9000	-3.361%	3	262	-42.029%
2026-04-21	7.1400	7.1400	7.1400	7.1400	-2.192%	4	258	-43.978%
2026-04-17	7.2500	7.3000	7.1500	7.3000	-1.351%	42	258	-45.205%
2026-04-16	7.6700	7.7000	7.4000	7.4000	+0.680%	6	256	-45.946%
2026-04-14	7.5000	7.5000	7.3500	7.3500	-6.962%	4	257	-45.578%
2026-04-10	7.7000	7.9000	7.7000	7.9000	-1.250%	25	256	-49.367%
2026-04-09	8.3800	8.5100	8.0000	8.0000	-20.792%	4	245	-50.000%
2026-03-27	10.2100	10.2100	10.1000	10.1000	+3.590%	6	246	-60.396%
2026-03-26	9.7500	9.7500	9.7500	9.7500	+7.973%	1	243	-58.974%
2026-03-23	8.9000	9.1100	8.9000	9.0300	-4.444%	6	243	-55.703%
2026-03-19	9.5500	9.5500	9.4500	9.4500	-4.061%	2	242	-57.672%
2026-03-13	9.5000	9.9000	9.5000	9.8500	-4.369%	25	241	-59.391%
2026-03-09	10.3000	10.3000	10.3000	10.3000	+5.102%	1	245	-61.165%
2026-03-06	10.0500	10.0500	9.5000	9.8000	+2.618%	22	245	-59.184%
2026-03-05	9.5500	9.5500	9.5500	9.5500	+3.243%	1	244	-58.115%
2026-03-04	9.2500	9.2500	9.1500	9.2500	0.000%	141	243	-56.757%
2026-03-02	9.2500	9.2500	9.2500	9.2500	0.000%	1	137	-56.757%
2026-02-26	9.2500	9.2500	9.2500	9.2500	0.000%	1	136	-56.757%
2026-02-19	9.2500	9.2500	9.2500	9.2500	+3.352%	1	135	-56.757%
2026-02-13	8.7500	8.9500	8.7500	8.9500	-0.556%	7	138	-55.307%
2026-02-12	8.2500	9.0000	8.2500	9.0000	+9.091%	28	138	-55.556%
2026-02-11	8.7500	8.7500	8.2500	8.2500	-1.786%	2	111	-51.515%
2026-02-10	8.7500	8.7500	8.2500	8.4000	-5.512%	4	111	-52.381%
2026-02-04	9.5000	9.5000	8.8900	8.8900	-1.768%	21	110	-55.006%
2026-01-23	8.5000	9.0500	8.4000	9.0500	+7.738%	12	89	-55.801%
2026-01-22	8.3500	8.6000	8.3500	8.4000	-11.111%	59	87	-52.381%
2026-01-07	9.3500	9.4500	9.3500	9.4500	-1.254%	21	129	-57.672%
2026-01-06	9.5700	9.5700	9.5700	9.5700	-1.340%	1	148	-58.203%
2026-01-02	9.7000	9.7200	9.7000	9.7000	-5.458%	12	148	-58.763%
2025-12-31	10.5400	10.5400	10.0000	10.2600	-0.485%	242	369	-61.014%
2025-12-30	10.3100	10.3100	10.3100	10.3100	+3.100%	1	369	-61.203%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+6.383%	1	368	-60.000%
2025-12-10	9.4000	9.4000	9.4000	9.4000	-4.569%	1	369	-57.447%
2025-12-05	9.8500	9.8500	9.8500	9.8500	-6.190%	1	368	-59.391%
2025-11-28	10.5000	10.5000	10.5000	10.5000	-8.696%	1	368	-61.905%
2025-11-26	11.5000	11.5000	11.5000	11.5000	-16.968%	1	367	-65.217%
2025-11-21	13.8500	13.8500	13.8500	13.8500	+16.094%	5	367	-71.119%
2025-11-20	11.9300	11.9300	11.9300	11.9300	+4.374%	3	365	-66.471%
2025-11-18	11.5800	11.5800	11.4300	11.4300	+4.575%	10	365	-65.004%
2025-11-17	10.9300	10.9300	10.9300	10.9300	+15.053%	10	365	-63.403%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+5.556%	10	355	-57.895%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+2.273%	11	345	-55.556%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-12.698%	2	345	-54.545%
2025-10-17	10.0800	10.0800	10.0800	10.0800	+3.491%	10	345	-60.317%
2025-10-15	9.7400	9.7400	9.7400	9.7400	-2.405%	10	355	-58.932%
2025-10-10	9.9800	9.9800	9.9800	9.9800	+14.713%	1	345	-59.920%
2025-10-08	8.7000	8.7000	8.7000	8.7000	-6.048%	1	345	-54.023%
2025-10-07	9.1500	9.2600	9.1500	9.2600	+2.889%	31	345	-56.803%
2025-10-06	8.7900	9.0000	8.7900	9.0000	+1.124%	202	315	-55.556%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-3.261%	60	128	-55.056%
2025-10-01	9.2000	9.2000	9.2000	9.2000	-3.665%	2	68	-56.522%
2025-09-29	9.5500	9.5500	9.5500	9.5500	+3.243%	33	70	-58.115%
2025-09-25	9.2500	9.2500	9.2500	9.2500	+3.933%	2	37	-56.757%
2025-09-22	9.1000	9.1300	8.9000	8.9000	-4.609%	10	37	-55.056%
2025-09-18	9.3100	9.4000	7.9500	9.3300	-6.886%	29	30	-57.128%
2025-09-16	9.6400	10.0200	9.6400	10.0200	-1.572%	3	4	-60.080%
2025-09-15	10.1800	10.1800	10.1800	10.1800	0.000%	1	1	-60.707%