Dark

SOXL20280121P27
SOXL Jan 21 2028 27.00 Put (SOXL280121P00027000)
option OPRA

EOD

Oct 1, 2026

4.58-4.583%(-0.22)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	4.8500	4.5500	4.5800	-4.583%	150	635	0.000%
2026-09-30	4.8000	4.9500	4.8000	4.8000	-3.030%	25	588	-4.583%
2026-09-29	4.5000	4.9500	4.5000	4.9500	-1.980%	14	585	-7.475%
2026-09-28	5.0700	5.1700	5.0500	5.0500	+6.316%	8	584	-9.307%
2026-09-25	4.8500	4.8500	4.7500	4.7500	-4.040%	39	577	-3.579%
2026-09-24	4.7500	5.0200	4.7500	4.9500	+3.125%	10	557	-7.475%
2026-09-23	4.8000	4.8000	4.8000	4.8000	+4.348%	2	551	-4.583%
2026-09-22	4.7000	4.8100	4.5500	4.6000	-3.158%	86	576	-0.435%
2026-09-21	5.0000	5.0000	4.7500	4.7500	-7.767%	66	557	-3.579%
2026-09-18	5.3000	5.3500	5.1500	5.1500	-5.505%	67	557	-11.068%
2026-09-17	5.5500	5.7000	5.1000	5.4500	-6.034%	13	544	-15.963%
2026-09-16	5.8300	5.9500	5.8000	5.8000	-4.132%	81	541	-21.034%
2026-09-15	6.0000	6.0500	6.0000	6.0500	+1.171%	12	553	-24.298%
2026-09-14	6.2000	6.2000	5.9000	5.9800	+6.786%	45	543	-23.411%
2026-09-11	5.6400	6.3500	5.6000	5.6000	-5.882%	58	532	-18.214%
2026-09-10	6.0000	6.0000	5.9500	5.9500	+1.709%	21	531	-23.025%
2026-09-09	5.7500	6.3000	5.7500	5.8500	-0.847%	19	510	-21.709%
2026-09-08	5.7000	5.9000	5.7000	5.9000	-2.479%	17	503	-22.373%
2026-09-04	6.1500	6.1500	6.0500	6.0500	-8.886%	5	500	-24.298%
2026-09-03	6.7500	6.7500	6.6400	6.6400	-2.353%	21	500	-31.024%
2026-09-02	6.7000	6.8500	6.7000	6.8000	-2.579%	25	499	-32.647%
2026-09-01	6.9200	6.9800	6.8200	6.9800	+1.898%	9	489	-34.384%
2026-08-31	7.1700	7.1700	6.8500	6.8500	-4.596%	121	482	-33.139%
2026-08-28	7.1800	7.1800	7.1800	7.1800	-2.973%	1	443	-36.212%
2026-08-26	7.4500	7.4500	7.4000	7.4000	-1.070%	3	443	-38.108%
2026-08-25	7.5000	7.6000	7.3700	7.4800	-1.579%	20	445	-38.770%
2026-08-24	7.6500	7.7500	7.6000	7.6000	+2.013%	7	442	-39.737%
2026-08-21	7.4300	7.6500	7.4200	7.4500	+0.269%	44	441	-38.523%
2026-08-19	7.4300	7.4300	7.4300	7.4300	-2.621%	3	441	-38.358%
2026-08-18	7.5700	7.7300	7.4300	7.6300	+7.013%	27	441	-39.974%
2026-08-17	7.3500	7.5500	6.9500	7.1300	-8.000%	45	433	-35.764%
2026-08-14	7.5000	7.7500	7.3000	7.7500	-2.393%	19	457	-40.903%
2026-08-13	7.9400	7.9400	7.9400	7.9400	-13.319%	60	499	-42.317%
2026-08-10	9.1500	9.1600	9.1500	9.1600	-6.051%	2	499	-50.000%
2026-08-07	9.2500	9.7500	9.2500	9.7500	0.000%	2	499	-53.026%
2026-08-06	10.2200	10.2200	9.7500	9.7500	+1.036%	11	499	-53.026%
2026-08-05	10.2000	10.2000	9.6500	9.6500	-2.525%	61	504	-52.539%
2026-08-04	10.1500	10.1500	9.9000	9.9000	-3.415%	2	504	-53.737%
2026-08-03	10.3500	10.5500	10.2500	10.2500	-15.984%	68	505	-55.317%
2026-07-29	12.0000	12.2000	12.0000	12.2000	+6.830%	6	505	-62.459%
2026-07-28	11.4200	11.4200	11.4200	11.4200	+6.929%	1	506	-59.895%
2026-07-27	10.7000	10.9000	10.6600	10.6800	+5.222%	6	505	-57.116%
2026-07-24	9.8500	10.2000	9.8500	10.1500	+7.521%	80	502	-54.877%
2026-07-21	9.4400	9.4400	9.3600	9.4400	-2.479%	3	508	-51.483%
2026-07-17	9.6800	9.6800	9.6800	9.6800	-0.616%	1	508	-52.686%
2026-07-15	9.3000	9.8700	9.3000	9.7400	+7.982%	160	508	-52.977%
2026-07-14	9.0200	9.0200	9.0200	9.0200	+12.750%	1	466	-49.224%
2026-07-13	8.7500	8.8500	8.0000	8.0000	-5.325%	21	466	-42.750%
2026-07-10	8.4500	8.4500	8.4500	8.4500	-2.985%	1	456	-45.799%
2026-07-09	8.7000	8.7100	8.7000	8.7100	-3.222%	2	456	-47.417%
2026-07-08	9.1000	9.1000	9.0000	9.0000	+12.500%	2	455	-49.111%
2026-07-06	8.0500	8.0500	8.0000	8.0000	-1.235%	10	454	-42.750%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+10.354%	1	455	-43.457%
2026-07-01	7.2900	7.3400	7.2900	7.3400	+8.100%	2	455	-37.602%
2026-06-30	6.8900	6.8900	6.7500	6.7900	-7.240%	6	457	-32.548%
2026-06-29	7.0000	7.3200	7.0000	7.3200	-3.684%	3	458	-37.432%
2026-06-26	7.7000	7.7000	7.6000	7.6000	-0.654%	2	458	-39.737%
2026-06-25	7.6500	7.6500	7.6500	7.6500	+6.546%	10	458	-40.131%
2026-06-22	7.1500	7.1800	7.1500	7.1800	-4.267%	2	463	-36.212%
2026-06-18	7.4000	7.5000	7.3300	7.5000	0.000%	7	467	-38.933%
2026-06-17	7.4000	7.6500	7.1200	7.5000	+0.134%	60	467	-38.933%
2026-06-16	7.3500	7.6500	7.3000	7.4900	+2.603%	12	467	-38.852%
2026-06-15	7.0000	7.4500	6.9000	7.3000	-16.571%	37	463	-37.260%
2026-06-10	8.2300	8.8000	8.2300	8.7500	+1.390%	8	463	-47.657%
2026-06-09	8.0500	8.6300	8.0000	8.6300	+13.553%	20	460	-46.929%
2026-06-05	7.1300	7.7400	7.1300	7.6000	+13.772%	16	450	-39.737%
2026-06-04	5.6000	6.8000	5.6000	6.6800	+2.297%	3	456	-31.437%
2026-06-03	9.0000	9.0000	6.5300	6.5300	-3.259%	5	456	-29.862%
2026-06-01	6.8000	6.8000	6.7500	6.7500	+3.053%	2	456	-32.148%
2026-05-29	6.5500	6.5500	6.5500	6.5500	0.000%	4	455	-30.076%
2026-05-22	5.9500	6.7000	5.7000	6.5500	-4.380%	63	451	-30.076%
2026-05-18	6.9000	7.1500	6.8500	6.8500	+3.008%	14	436	-33.139%
2026-05-15	6.7500	6.7800	6.6500	6.6500	+5.723%	4	436	-31.128%
2026-05-14	6.1500	6.6000	6.0000	6.2900	-3.231%	16	427	-27.186%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-1.515%	1	419	-29.538%
2026-05-07	6.6200	6.6200	6.5000	6.6000	-1.198%	3	419	-30.606%
2026-05-06	6.3200	6.6800	6.3200	6.6800	-11.989%	2	417	-31.437%
2026-05-05	6.3000	7.6000	6.3000	7.5900	+10.803%	6	417	-39.657%
2026-05-04	6.8500	6.8500	6.8500	6.8500	+0.735%	1	419	-33.139%
2026-05-01	7.0400	7.0400	6.8000	6.8000	-9.814%	3	418	-32.647%
2026-04-28	7.5400	7.5400	7.5400	7.5400	+9.275%	2	418	-39.257%
2026-04-27	6.9000	6.9000	6.9000	6.9000	0.000%	1	416	-33.623%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-1.429%	250	415	-33.623%
2026-04-23	7.0000	7.0500	7.0000	7.0000	-3.846%	121	165	-34.571%
2026-04-22	7.3500	7.3500	7.2800	7.2800	-0.817%	20	75	-37.088%
2026-04-21	7.3500	7.3500	7.3400	7.3400	-3.421%	2	63	-37.602%
2026-04-20	7.6000	7.6000	7.6000	7.6000	+0.529%	2	63	-39.737%
2026-04-17	7.5000	7.7500	7.4300	7.5600	-6.087%	15	63	-39.418%
2026-04-16	7.8300	8.0500	7.7500	8.0500	+4.545%	18	69	-43.106%
2026-04-15	7.9000	7.9000	7.7000	7.7000	-0.645%	2	64	-40.519%
2026-04-14	7.9000	7.9000	7.6500	7.7500	-1.274%	8	65	-40.903%
2026-04-10	7.8500	7.8500	7.8500	7.8500	-12.388%	1	65	-41.656%
2026-04-09	8.9600	8.9600	8.9600	8.9600	-19.061%	1	65	-48.884%
2026-03-30	11.0700	11.0700	11.0700	11.0700	+3.458%	1	66	-58.627%
2026-03-27	10.8200	10.8200	10.7000	10.7000	+3.182%	2	66	-57.196%
2026-03-26	10.0500	10.3700	10.0500	10.3700	+4.221%	2	65	-55.834%
2026-03-19	10.0200	10.0500	9.8000	9.9500	+0.811%	6	63	-53.970%
2026-03-13	9.8700	9.8700	9.8700	9.8700	-0.202%	1	63	-53.597%
2026-03-10	9.8900	9.8900	9.8900	9.8900	-9.515%	1	62	-53.691%
2026-03-09	10.9300	10.9300	10.9300	10.9300	+10.404%	1	62	-58.097%
2026-03-03	9.9000	9.9000	9.9000	9.9000	+32.000%	10	61	-53.737%
2026-02-26	7.5000	7.5000	7.5000	7.5000	-18.478%	1	51	-38.933%
2026-02-20	9.2000	9.2000	9.2000	9.2000	-7.071%	1	51	-50.217%
2026-02-17	9.9000	9.9000	9.9000	9.9000	+2.591%	1	50	-53.737%
2026-02-04	9.6500	9.6500	9.6500	9.6500	-1.026%	10	49	-52.539%
2026-01-13	9.7500	9.7500	9.7500	9.7500	-10.221%	15	39	-53.026%
2025-12-31	11.0000	11.0000	10.8600	10.8600	-4.148%	2	54	-57.827%
2025-12-18	11.3300	11.3300	11.3300	11.3300	-1.990%	3	54	-59.576%
2025-12-17	11.5600	11.5600	11.5600	11.5600	+6.544%	1	57	-60.381%
2025-12-02	11.5900	11.5900	10.8500	10.8500	-5.979%	20	56	-57.788%
2025-11-20	11.5400	11.5400	11.5400	11.5400	0.000%	1	53	-60.312%
2025-11-17	11.5400	11.5400	11.5400	11.5400	+10.962%	10	52	-60.312%
2025-11-10	10.5000	11.3000	10.4000	10.4000	-6.052%	12	52	-55.962%
2025-11-07	10.0000	11.0700	10.0000	11.0700	+10.922%	12	58	-58.627%
2025-11-05	9.9800	9.9800	9.9800	9.9800	+6.170%	1	46	-54.108%
2025-10-30	9.4000	9.4000	9.4000	9.4000	+2.732%	1	45	-51.277%
2025-10-27	9.1500	9.1500	9.1500	9.1500	-19.807%	5	40	-49.945%
2025-10-22	11.4100	11.4100	11.4100	11.4100	+6.735%	1	40	-59.860%
2025-10-17	10.6900	10.6900	10.6900	10.6900	+1.327%	10	40	-57.156%
2025-10-15	10.5500	10.5500	10.5500	10.5500	0.000%	1	40	-56.588%
2025-10-13	10.5500	10.5500	10.5500	10.5500	+2.726%	3	39	-56.588%
2025-10-10	10.2400	10.2700	10.2400	10.2700	+14.238%	10	36	-55.404%
2025-10-06	8.9900	8.9900	8.9900	8.9900	-9.192%	1	29	-49.055%
2025-09-29	9.6500	9.9200	9.6500	9.9000	+0.101%	12	29	-53.737%
2025-09-26	9.8900	9.8900	9.8900	9.8900	-0.101%	8	31	-53.691%
2025-09-25	9.8500	9.9000	9.8500	9.9000	+1.957%	2	23	-53.737%
2025-09-24	9.7100	9.7100	9.7100	9.7100	+0.518%	3	21	-52.832%
2025-09-23	9.4000	9.7500	9.4000	9.6600	+1.684%	7	18	-52.588%
2025-09-22	9.4800	9.5000	9.4800	9.5000	-6.954%	16	17	-51.789%
2025-09-17	10.2100	10.2100	10.2100	10.2100	0.000%	1	1	-55.142%