Dark

SOXL20280121P28
SOXL Jan 21 2028 28.00 Put (SOXL280121P00028000)
option OPRA

EOD

Oct 1, 2026

5.00-4.762%(-0.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1000	5.1000	4.9500	5.0000	-4.762%	26	454	0.000%
2026-09-29	5.1000	5.2500	5.1000	5.2500	-3.670%	14	436	-4.762%
2026-09-28	5.4500	5.4500	5.4500	5.4500	+6.863%	1	431	-8.257%
2026-09-25	5.2000	5.2500	5.1000	5.1000	+0.990%	6	430	-1.961%
2026-09-23	5.2500	5.2500	5.0500	5.0500	+3.061%	6	428	-0.990%
2026-09-22	5.0000	5.0200	4.9000	4.9000	-6.667%	90	425	+2.041%
2026-09-21	5.2500	5.3600	5.2500	5.2500	-3.670%	25	402	-4.762%
2026-09-18	5.6500	5.8600	5.4500	5.4500	-7.313%	31	393	-8.257%
2026-09-17	6.1000	6.1000	5.8800	5.8800	-5.161%	22	378	-14.966%
2026-09-16	6.3000	6.3000	6.2000	6.2000	-6.061%	6	388	-19.355%
2026-09-14	6.1500	6.6000	6.1500	6.6000	+15.789%	8	388	-24.242%
2026-09-11	6.0000	6.3500	5.7000	5.7000	-6.710%	14	385	-12.281%
2026-09-10	6.1500	6.3200	6.1100	6.1100	-3.016%	51	385	-18.167%
2026-09-09	6.2000	6.4300	6.2000	6.3000	0.000%	8	372	-20.635%
2026-09-08	6.3000	6.3000	5.8000	6.3000	-2.326%	6	370	-20.635%
2026-09-04	6.8000	6.8000	6.4500	6.4500	-6.114%	10	372	-22.481%
2026-09-03	7.0100	7.0100	6.8700	6.8700	-6.531%	25	372	-27.220%
2026-09-01	7.3500	7.3600	7.3500	7.3500	+0.410%	4	359	-31.973%
2026-08-31	7.3000	7.3200	7.2000	7.3200	-3.430%	64	356	-31.694%
2026-08-28	7.5500	7.7000	7.4500	7.5800	-0.525%	50	354	-34.037%
2026-08-27	7.6000	7.7500	7.3800	7.6200	-6.846%	205	354	-34.383%
2026-08-24	8.2500	8.3500	8.1000	8.1800	+3.544%	22	342	-38.875%
2026-08-21	8.0000	8.0000	7.8800	7.9000	+0.381%	12	342	-36.709%
2026-08-20	7.8600	7.8700	7.8100	7.8700	-2.236%	11	350	-36.468%
2026-08-19	7.8500	8.1700	7.8300	8.0500	+0.625%	32	352	-37.888%
2026-08-18	8.0000	8.1600	7.9500	8.0000	+5.263%	20	349	-37.500%
2026-08-17	7.6000	7.7500	7.4500	7.6000	-7.767%	45	342	-34.211%
2026-08-13	8.6500	8.6500	8.1000	8.2400	-1.905%	64	371	-39.320%
2026-08-12	8.7500	8.7500	8.4000	8.4000	-10.638%	3	313	-40.476%
2026-08-11	9.4500	9.4500	9.2500	9.4000	-1.053%	3	312	-46.809%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-5.941%	1	310	-47.368%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-0.883%	2	310	-50.495%
2026-08-06	10.6500	10.6500	10.1000	10.1900	-3.229%	34	312	-50.932%
2026-08-05	10.7000	10.7800	10.4000	10.5300	+2.233%	42	310	-52.517%
2026-08-04	10.8000	10.8000	10.3000	10.3000	-4.630%	22	303	-51.456%
2026-08-03	11.5500	11.5500	10.7500	10.8000	-6.087%	26	313	-53.704%
2026-07-30	11.6000	11.6000	11.4500	11.5000	-10.156%	5	322	-56.522%
2026-07-29	12.2300	12.8000	12.2300	12.8000	+6.845%	14	331	-60.938%
2026-07-28	11.5000	11.9800	11.5000	11.9800	+4.083%	3	323	-58.264%
2026-07-27	11.3000	11.5100	11.3000	11.5100	+8.585%	3	321	-56.560%
2026-07-24	10.6500	10.6500	10.6000	10.6000	+0.474%	10	320	-52.830%
2026-07-23	10.6000	10.6000	10.5500	10.5500	+3.941%	2	320	-52.607%
2026-07-22	10.0000	10.2000	9.9500	10.1500	0.000%	8	319	-50.739%
2026-07-21	10.0900	10.2200	10.0900	10.1500	-6.019%	6	322	-50.739%
2026-07-20	10.8000	10.8000	10.8000	10.8000	-8.085%	2	320	-53.704%
2026-07-17	11.7500	11.7500	11.7500	11.7500	+12.981%	1	320	-57.447%
2026-07-15	9.8000	10.5500	9.5000	10.4000	+6.996%	20	319	-51.923%
2026-07-14	9.5500	9.8500	9.3000	9.7200	-3.762%	171	357	-48.560%
2026-07-13	9.2000	10.3400	9.2000	10.1000	+12.975%	648	344	-50.495%
2026-07-10	8.9400	8.9400	8.9400	8.9400	-1.433%	1	102	-44.072%
2026-07-09	8.9500	9.2500	8.9000	9.0700	-4.426%	92	101	-44.873%
2026-07-08	9.5100	9.5100	9.4900	9.4900	-0.105%	2	97	-47.313%
2026-07-07	9.5000	9.5000	9.5000	9.5000	+12.426%	1	97	-47.368%
2026-07-06	8.4500	8.4500	8.4500	8.4500	+18.182%	10	97	-40.828%
2026-06-30	7.1500	7.1500	7.1500	7.1500	-3.639%	2	95	-30.070%
2026-06-29	7.2500	7.4200	7.2500	7.4200	-6.667%	2	95	-32.615%
2026-06-26	8.0500	8.4000	7.9500	7.9500	+1.274%	4	96	-37.107%
2026-06-25	7.8500	7.8500	7.8500	7.8500	-1.258%	2	94	-36.306%
2026-06-23	7.6500	7.9500	7.6500	7.9500	+3.247%	2	97	-37.107%
2026-06-18	8.0500	8.0500	7.7000	7.7000	-2.778%	3	76	-35.065%
2026-06-17	7.8900	8.2500	7.7100	7.9200	-0.377%	72	76	-36.869%
2026-06-16	7.7800	7.9500	7.6000	7.9500	+3.247%	11	76	-37.107%
2026-06-15	7.6500	7.7500	7.6500	7.7000	-12.896%	4	73	-35.065%
2026-06-11	8.9500	9.0500	8.8400	8.8400	-1.778%	4	73	-43.439%
2026-06-10	8.9000	9.2700	8.7200	9.0000	0.000%	59	75	-44.444%
2026-06-09	9.0000	9.0000	9.0000	9.0000	+13.924%	1	66	-44.444%
2026-06-08	8.0600	8.0600	7.9000	7.9000	+2.597%	6	65	-36.709%
2026-06-05	7.7000	7.7000	7.7000	7.7000	+10.000%	5	69	-35.065%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+0.719%	3	64	-28.571%
2026-06-03	6.9500	6.9500	6.9500	6.9500	-2.113%	1	65	-28.058%
2026-05-29	7.1000	7.1000	7.1000	7.1000	+12.698%	1	65	-29.577%
2026-05-28	6.8800	6.8800	6.3000	6.3000	-5.263%	2	64	-20.635%
2026-05-26	6.7500	6.8000	6.6500	6.6500	-1.481%	4	63	-24.812%
2026-05-22	6.9300	7.0000	6.4000	6.7500	+0.746%	14	62	-25.926%
2026-05-21	7.1000	7.2500	6.7000	6.7000	+0.752%	17	56	-25.373%
2026-05-20	6.7400	7.0000	6.6500	6.6500	-8.904%	11	56	-24.812%
2026-05-19	7.5000	7.5000	7.3000	7.3000	+3.546%	8	46	-31.507%
2026-05-18	7.1500	7.5500	7.0500	7.0500	+3.676%	24	46	-29.078%
2026-05-12	7.5000	7.5000	6.8000	6.8000	+3.030%	2	46	-26.471%
2026-05-11	6.5000	6.6000	6.5000	6.6000	-6.383%	2	46	-24.242%
2026-05-07	7.0500	7.0500	7.0500	7.0500	+3.372%	1	44	-29.078%
2026-05-05	7.0000	7.0000	6.8200	6.8200	-4.615%	2	44	-26.686%
2026-04-30	7.1500	7.1500	7.1500	7.1500	-5.298%	1	43	-30.070%
2026-04-28	7.5000	7.5500	7.5000	7.5500	-5.507%	2	43	-33.775%
2026-04-22	7.6800	7.9900	7.5200	7.9900	+5.828%	5	41	-37.422%
2026-04-21	7.7500	7.7500	7.5500	7.5500	-5.625%	2	41	-33.775%
2026-04-17	8.0500	8.0500	7.9500	8.0000	-3.614%	4	41	-37.500%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-4.046%	3	42	-39.759%
2026-04-13	8.6000	8.8000	8.5500	8.6500	+1.765%	10	40	-42.197%
2026-04-10	8.3500	8.5000	8.3500	8.5000	-4.171%	2	37	-41.176%
2026-04-09	9.5000	9.5000	8.8700	8.8700	-4.108%	6	37	-43.630%
2026-04-08	9.2500	9.2500	9.2500	9.2500	-9.756%	5	43	-45.946%
2026-04-06	10.2500	10.2500	10.2500	10.2500	-11.255%	10	43	-51.220%
2026-03-30	11.9500	11.9500	11.5500	11.5500	+2.394%	2	33	-56.710%
2026-03-12	11.2800	11.2800	11.2800	11.2800	+0.624%	1	33	-55.674%
2026-03-09	11.6000	12.1000	11.2100	11.2100	-6.971%	7	60	-55.397%
2026-03-06	12.0500	12.0500	12.0500	12.0500	+20.500%	1	59	-58.506%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+2.564%	1	60	-50.000%
2026-02-23	9.7500	9.7500	9.7500	9.7500	+2.094%	37	59	-48.718%
2026-02-12	9.5500	9.5500	9.5500	9.5500	-0.521%	2	59	-47.644%
2026-02-10	9.8800	9.8800	9.6000	9.6000	+4.689%	37	59	-47.917%
2026-02-02	9.1700	9.1700	9.1700	9.1700	-3.270%	1	22	-45.474%
2026-01-30	9.4800	9.4800	9.4800	9.4800	-8.582%	1	22	-47.257%
2026-01-23	10.3700	10.3700	10.3700	10.3700	+7.908%	1	27	-51.784%
2026-01-22	9.6100	9.6100	9.6100	9.6100	-4.092%	1	28	-47.971%
2026-01-15	9.2300	10.0200	9.2300	10.0200	+0.300%	11	27	-50.100%
2026-01-13	9.9900	9.9900	9.9900	9.9900	-2.155%	1	30	-49.950%
2026-01-05	10.2100	10.2100	10.2100	10.2100	-9.806%	10	27	-51.028%
2025-12-26	11.3300	11.3300	11.3200	11.3200	-1.565%	2	27	-55.830%
2025-12-15	11.5000	11.5000	11.5000	11.5000	-9.091%	10	28	-56.522%
2025-12-09	12.6500	12.6500	12.6500	12.6500	+15.842%	1	29	-60.474%
2025-12-08	10.9000	10.9200	10.9000	10.9200	-2.500%	10	30	-54.212%
2025-12-05	11.2000	11.2000	11.2000	11.2000	-1.582%	1	26	-55.357%
2025-12-02	10.2500	11.3800	10.2500	11.3800	-3.559%	6	26	-56.063%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-14.306%	5	26	-57.627%
2025-11-21	13.7700	13.7700	13.7700	13.7700	+9.026%	1	21	-63.689%
2025-11-19	12.6300	12.6300	12.6300	12.6300	+28.615%	1	21	-60.412%
2025-10-31	9.8200	9.8200	9.8200	9.8200	-9.660%	1	20	-49.084%
2025-10-14	11.8200	11.8200	10.8700	10.8700	+1.874%	301	19	-54.002%
2025-10-13	10.6700	10.6700	10.6700	10.6700	-6.157%	1	3	-53.140%
2025-10-10	11.3700	11.3700	11.3700	11.3700	+6.560%	1	2	-56.025%
2025-09-26	10.6700	10.6700	10.6700	10.6700	+2.992%	1	1	-53.140%
2025-09-18	10.3600	10.3600	10.3600	10.3600	0.000%	1	1	-51.737%