Dark

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

EOD

Jul 1, 2026

6.79+5.271%(+0.34)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.4600	6.8200	6.4600	6.7900	+5.271%	27	657	0.000%
2026-06-30	6.3500	6.6000	6.3000	6.4500	-2.124%	6	649	+5.271%
2026-06-29	6.6000	6.8500	6.5800	6.5900	-9.229%	14	650	+3.035%
2026-06-26	7.3000	7.4000	7.1000	7.2600	+0.833%	14	653	-6.474%
2026-06-25	7.3000	7.3000	7.2000	7.2000	-2.307%	10	653	-5.694%
2026-06-23	7.2700	7.5000	7.0500	7.3700	+8.382%	24	663	-7.870%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-2.857%	2	661	-0.147%
2026-06-18	6.7000	7.0000	6.5800	7.0000	-0.568%	16	604	-3.000%
2026-06-17	7.5000	7.5000	6.8800	7.0400	-0.565%	148	604	-3.551%
2026-06-16	6.7500	7.1100	6.7500	7.0800	-6.349%	31	604	-4.096%
2026-06-12	7.6000	7.8500	7.4800	7.5600	-8.141%	8	585	-10.185%
2026-06-10	8.3000	8.6000	8.0000	8.2300	+1.856%	90	585	-17.497%
2026-06-09	7.2600	8.8500	7.2500	8.0800	+11.602%	236	554	-15.965%
2026-06-08	7.1500	7.4000	6.9500	7.2400	+5.539%	14	480	-6.215%
2026-06-05	6.1000	7.0200	6.1000	6.8600	+8.889%	36	479	-1.020%
2026-06-04	6.5000	7.4000	6.3000	6.3000	-2.477%	3	466	+7.778%
2026-06-03	6.4500	6.4600	6.4500	6.4600	+2.540%	2	467	+5.108%
2026-06-02	6.3000	6.3000	6.3000	6.3000	+3.279%	2	466	+7.778%
2026-06-01	6.2700	6.5500	5.9000	6.1000	-3.175%	60	464	+11.311%
2026-05-29	6.2000	6.5000	6.0900	6.3000	+1.613%	66	445	+7.778%
2026-05-28	6.1500	6.2000	6.1500	6.2000	+2.819%	2	420	+9.516%
2026-05-27	6.0500	6.1000	5.9300	6.0300	+0.500%	9	420	+12.604%
2026-05-26	5.2000	6.3000	5.2000	6.0000	0.000%	19	418	+13.167%
2026-05-22	6.1000	6.3000	5.5000	6.0000	-3.537%	110	411	+13.167%
2026-05-21	6.2700	6.4000	5.8300	6.2200	+1.138%	50	380	+9.164%
2026-05-20	6.3500	6.8500	6.1500	6.1500	-7.519%	130	380	+10.407%
2026-05-19	6.7000	6.8000	6.3000	6.6500	-3.202%	60	321	+2.105%
2026-05-18	6.9500	6.9500	6.6500	6.8700	+9.920%	3	321	-1.164%
2026-05-15	6.5500	6.6200	6.2500	6.2500	+9.266%	4	321	+8.640%
2026-05-14	6.0800	6.0800	5.7200	5.7200	-7.742%	2	282	+18.706%
2026-05-13	6.1500	6.2500	6.1500	6.2000	-5.344%	3	281	+9.516%
2026-05-12	6.5000	6.6500	6.3000	6.5500	+7.377%	8	281	+3.664%
2026-05-11	5.5700	6.2000	5.5700	6.1000	-1.613%	9	281	+11.311%
2026-05-07	5.7000	6.5400	5.7000	6.2000	-1.587%	5	272	+9.516%
2026-05-05	6.3000	6.3000	6.3000	6.3000	0.000%	20	271	+7.778%
2026-05-04	6.3000	6.5200	6.2500	6.3000	-4.545%	70	271	+7.778%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+1.538%	1	267	+2.879%
2026-04-23	6.5000	6.5000	6.5000	6.5000	-5.797%	4	266	+4.462%
2026-04-22	6.9500	7.0000	6.9000	6.9000	-3.361%	3	262	-1.594%
2026-04-21	7.1400	7.1400	7.1400	7.1400	-2.192%	4	258	-4.902%
2026-04-17	7.2500	7.3000	7.1500	7.3000	-1.351%	42	258	-6.986%
2026-04-16	7.6700	7.7000	7.4000	7.4000	+0.680%	6	256	-8.243%
2026-04-14	7.5000	7.5000	7.3500	7.3500	-6.962%	4	257	-7.619%
2026-04-10	7.7000	7.9000	7.7000	7.9000	-1.250%	25	256	-14.051%
2026-04-09	8.3800	8.5100	8.0000	8.0000	-20.792%	4	245	-15.125%
2026-03-27	10.2100	10.2100	10.1000	10.1000	+3.590%	6	246	-32.772%
2026-03-26	9.7500	9.7500	9.7500	9.7500	+7.973%	1	243	-30.359%
2026-03-23	8.9000	9.1100	8.9000	9.0300	-4.444%	6	243	-24.806%
2026-03-19	9.5500	9.5500	9.4500	9.4500	-4.061%	2	242	-28.148%
2026-03-13	9.5000	9.9000	9.5000	9.8500	-4.369%	25	241	-31.066%
2026-03-09	10.3000	10.3000	10.3000	10.3000	+5.102%	1	245	-34.078%
2026-03-06	10.0500	10.0500	9.5000	9.8000	+2.618%	22	245	-30.714%
2026-03-05	9.5500	9.5500	9.5500	9.5500	+3.243%	1	244	-28.901%
2026-03-04	9.2500	9.2500	9.1500	9.2500	0.000%	141	243	-26.595%
2026-03-02	9.2500	9.2500	9.2500	9.2500	0.000%	1	137	-26.595%
2026-02-26	9.2500	9.2500	9.2500	9.2500	0.000%	1	136	-26.595%
2026-02-19	9.2500	9.2500	9.2500	9.2500	+3.352%	1	135	-26.595%
2026-02-13	8.7500	8.9500	8.7500	8.9500	-0.556%	7	138	-24.134%
2026-02-12	8.2500	9.0000	8.2500	9.0000	+9.091%	28	138	-24.556%
2026-02-11	8.7500	8.7500	8.2500	8.2500	-1.786%	2	111	-17.697%
2026-02-10	8.7500	8.7500	8.2500	8.4000	-5.512%	4	111	-19.167%
2026-02-04	9.5000	9.5000	8.8900	8.8900	-1.768%	21	110	-23.622%
2026-01-23	8.5000	9.0500	8.4000	9.0500	+7.738%	12	89	-24.972%
2026-01-22	8.3500	8.6000	8.3500	8.4000	-11.111%	59	87	-19.167%
2026-01-07	9.3500	9.4500	9.3500	9.4500	-1.254%	21	129	-28.148%
2026-01-06	9.5700	9.5700	9.5700	9.5700	-1.340%	1	148	-29.049%
2026-01-02	9.7000	9.7200	9.7000	9.7000	-5.458%	12	148	-30.000%
2025-12-31	10.5400	10.5400	10.0000	10.2600	-0.485%	242	369	-33.821%
2025-12-30	10.3100	10.3100	10.3100	10.3100	+3.100%	1	369	-34.142%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+6.383%	1	368	-32.100%
2025-12-10	9.4000	9.4000	9.4000	9.4000	-4.569%	1	369	-27.766%
2025-12-05	9.8500	9.8500	9.8500	9.8500	-6.190%	1	368	-31.066%
2025-11-28	10.5000	10.5000	10.5000	10.5000	-8.696%	1	368	-35.333%
2025-11-26	11.5000	11.5000	11.5000	11.5000	-16.968%	1	367	-40.957%
2025-11-21	13.8500	13.8500	13.8500	13.8500	+16.094%	5	367	-50.975%
2025-11-20	11.9300	11.9300	11.9300	11.9300	+4.374%	3	365	-43.085%
2025-11-18	11.5800	11.5800	11.4300	11.4300	+4.575%	10	365	-40.595%
2025-11-17	10.9300	10.9300	10.9300	10.9300	+15.053%	10	365	-37.877%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+5.556%	10	355	-28.526%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+2.273%	11	345	-24.556%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-12.698%	2	345	-22.841%
2025-10-17	10.0800	10.0800	10.0800	10.0800	+3.491%	10	345	-32.639%
2025-10-15	9.7400	9.7400	9.7400	9.7400	-2.405%	10	355	-30.287%
2025-10-10	9.9800	9.9800	9.9800	9.9800	+14.713%	1	345	-31.964%
2025-10-08	8.7000	8.7000	8.7000	8.7000	-6.048%	1	345	-21.954%
2025-10-07	9.1500	9.2600	9.1500	9.2600	+2.889%	31	345	-26.674%
2025-10-06	8.7900	9.0000	8.7900	9.0000	+1.124%	202	315	-24.556%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-3.261%	60	128	-23.708%
2025-10-01	9.2000	9.2000	9.2000	9.2000	-3.665%	2	68	-26.196%
2025-09-29	9.5500	9.5500	9.5500	9.5500	+3.243%	33	70	-28.901%
2025-09-25	9.2500	9.2500	9.2500	9.2500	+3.933%	2	37	-26.595%
2025-09-22	9.1000	9.1300	8.9000	8.9000	-4.609%	10	37	-23.708%
2025-09-18	9.3100	9.4000	7.9500	9.3300	-6.886%	29	30	-27.224%
2025-09-16	9.6400	10.0200	9.6400	10.0200	-1.572%	3	4	-32.236%
2025-09-15	10.1800	10.1800	10.1800	10.1800	0.000%	1	1	-33.301%