Dark

SOXL20280121P31
SOXL Jan 21 2028 31.00 Put (SOXL280121P00031000)
option OPRA

EOD

Oct 1, 2026

6.10+0.329%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9000	6.1000	5.8500	6.1000	+0.329%	5	258	0.000%
2026-09-30	6.1000	6.1000	6.0000	6.0800	-1.935%	10	258	+0.329%
2026-09-29	6.0500	6.2000	6.0500	6.2000	-0.800%	10	250	-1.613%
2026-09-28	6.3000	6.4000	6.2500	6.2500	+1.626%	5	245	-2.400%
2026-09-25	6.1500	6.1500	6.1500	6.1500	+2.500%	1	240	-0.813%
2026-09-23	5.9000	6.0000	5.9000	6.0000	+3.448%	2	239	+1.667%
2026-09-21	5.8000	5.8000	5.8000	5.8000	-17.730%	1	238	+5.172%
2026-09-17	7.1000	7.1000	7.0500	7.0500	-6.375%	63	299	-13.475%
2026-09-15	7.6000	7.6500	7.5000	7.5300	+1.074%	4	299	-18.991%
2026-09-14	7.5500	7.5500	7.3500	7.4500	+7.971%	28	298	-18.121%
2026-09-11	7.3900	7.3900	6.9000	6.9000	-5.089%	3	296	-11.594%
2026-09-10	7.2600	7.2700	7.2600	7.2700	-2.416%	3	295	-16.094%
2026-09-09	7.4500	7.4500	7.4500	7.4500	+3.186%	1	292	-18.121%
2026-09-08	7.3000	7.3000	7.2000	7.2200	-5.621%	3	293	-15.512%
2026-09-04	7.6000	7.6500	7.6000	7.6500	-5.904%	2	292	-20.261%
2026-09-03	7.8000	8.2000	7.8000	8.1300	-2.048%	46	292	-24.969%
2026-09-02	8.4500	8.5400	8.3000	8.3000	-3.824%	78	291	-26.506%
2026-09-01	8.6900	8.6900	8.6300	8.6300	+0.936%	12	273	-29.316%
2026-08-31	8.9000	8.9000	8.5500	8.5500	-4.362%	16	272	-28.655%
2026-08-28	8.7200	9.1200	8.7200	8.9400	-2.826%	384	267	-31.767%
2026-08-26	9.2000	9.2000	9.2000	9.2000	0.000%	1	248	-33.696%
2026-08-25	9.2200	9.2200	9.2000	9.2000	-0.862%	2	254	-33.696%
2026-08-24	9.4500	9.4500	9.2800	9.2800	+0.542%	2	254	-34.267%
2026-08-21	9.2000	9.5000	9.1300	9.2300	+0.326%	61	253	-33.911%
2026-08-20	9.2000	9.3500	9.2000	9.2000	-1.919%	14	229	-33.696%
2026-08-19	9.3200	9.3800	9.3200	9.3800	-0.741%	3	225	-34.968%
2026-08-18	9.3600	9.4500	9.3600	9.4500	+7.143%	3	223	-35.450%
2026-08-17	8.7500	8.8200	8.6700	8.8200	-4.649%	24	220	-30.839%
2026-08-14	9.2500	9.2500	9.2500	9.2500	-4.145%	2	204	-34.054%
2026-08-13	9.5000	9.6500	9.4500	9.6500	-10.233%	3	204	-36.788%
2026-08-11	10.7500	10.7500	10.7500	10.7500	-10.640%	1	203	-43.256%
2026-08-04	11.9000	12.6500	10.5500	12.0300	-3.760%	26	202	-49.293%
2026-08-03	13.1500	13.2500	12.4500	12.5000	-12.953%	64	201	-51.200%
2026-07-29	14.3600	14.3600	14.3600	14.3600	+6.370%	1	191	-57.521%
2026-07-28	13.5300	13.8500	13.4500	13.5000	+4.247%	8	190	-54.815%
2026-07-27	12.9500	12.9500	12.9500	12.9500	+3.187%	2	186	-52.896%
2026-07-24	12.2500	12.6000	12.1500	12.5500	+5.551%	21	186	-51.394%
2026-07-22	12.0000	12.0000	11.8000	11.8900	+3.391%	3	173	-48.696%
2026-07-21	11.5000	11.5000	11.5000	11.5000	-5.350%	1	172	-46.957%
2026-07-20	12.0500	12.4800	11.7500	12.1500	+2.187%	27	171	-49.794%
2026-07-17	13.0000	13.0000	11.8900	11.8900	-5.635%	37	172	-48.696%
2026-07-16	12.0000	12.6000	12.0000	12.6000	+3.448%	45	154	-51.587%
2026-07-15	11.2500	12.1800	11.2500	12.1800	+9.238%	69	118	-49.918%
2026-07-14	11.2500	11.2500	11.1500	11.1500	+1.826%	2	87	-45.291%
2026-07-13	11.0000	11.0000	10.9500	10.9500	+6.311%	2	87	-44.292%
2026-07-09	10.2000	10.3600	10.2000	10.3000	-5.505%	4	88	-40.777%
2026-07-08	10.9500	11.0400	10.9000	10.9000	-0.909%	24	86	-44.037%
2026-07-07	11.0000	11.0000	11.0000	11.0000	+10.110%	1	75	-44.545%
2026-07-06	9.4000	9.9900	9.4000	9.9900	+14.171%	45	74	-38.939%
2026-07-01	8.6600	9.2400	8.6600	8.7500	+3.062%	4	51	-30.286%
2026-06-30	8.1000	8.4900	8.1000	8.4900	+1.434%	12	53	-28.151%
2026-06-29	8.0500	8.3700	8.0500	8.3700	-12.356%	4	55	-27.121%
2026-06-26	10.0000	10.0000	9.5500	9.5500	+6.111%	2	55	-36.126%
2026-06-25	9.2000	9.2000	9.0000	9.0000	-3.226%	8	55	-32.222%
2026-06-24	9.0000	9.3500	8.8800	9.3000	+4.377%	38	57	-34.409%
2026-06-17	8.8000	8.9500	8.7000	8.9100	-2.195%	4	43	-31.538%
2026-06-16	8.9000	10.0000	8.7000	9.1100	+5.930%	8	43	-33.041%
2026-06-15	8.6000	8.6000	8.6000	8.6000	-9.474%	1	42	-29.070%
2026-06-12	9.6500	9.6500	9.3000	9.5000	-5.473%	4	42	-35.789%
2026-06-10	10.0500	10.0500	10.0500	10.0500	+9.956%	1	42	-39.303%
2026-06-08	9.0000	9.2600	8.9400	9.1400	+4.457%	12	42	-33.260%
2026-06-05	8.7500	8.7500	8.7500	8.7500	+10.063%	7	38	-30.286%
2026-06-04	8.0500	8.3400	7.9500	7.9500	+0.633%	12	41	-23.270%
2026-06-03	7.9500	7.9500	7.9000	7.9000	-4.704%	3	42	-22.785%
2026-06-02	8.0200	8.2900	7.9600	8.2900	+3.625%	33	44	-26.417%
2026-06-01	8.2000	8.2000	7.9500	8.0000	+3.896%	4	48	-23.750%
2026-05-29	7.9500	7.9500	7.7000	7.7000	+1.316%	2	48	-20.779%
2026-05-28	7.8500	7.8500	7.3000	7.6000	+2.426%	8	48	-19.737%
2026-05-27	7.4200	7.4200	7.4200	7.4200	-6.076%	1	43	-17.790%
2026-05-22	7.7500	8.0000	7.7500	7.9000	-6.509%	3	43	-22.785%
2026-05-20	8.0000	8.5000	8.0000	8.4500	-1.744%	3	42	-27.811%
2026-05-18	8.9500	8.9500	8.6000	8.6000	+5.521%	2	41	-29.070%
2026-05-14	8.0200	8.1500	8.0200	8.1500	+4.220%	3	41	-25.153%
2026-05-13	7.8200	7.8200	7.8200	7.8200	-6.571%	1	38	-21.995%
2026-04-30	8.3700	8.3700	8.3700	8.3700	-1.761%	6	38	-27.121%
2026-04-27	8.2200	8.5200	8.2200	8.5200	-7.492%	3	38	-28.404%
2026-04-22	8.9500	9.2100	8.8000	9.2100	-5.344%	4	37	-33.768%
2026-04-15	9.7300	9.7300	9.7300	9.7300	+0.829%	1	37	-37.307%
2026-04-14	9.7500	9.7500	9.6500	9.6500	-11.792%	4	38	-36.788%
2026-04-08	10.9400	10.9400	10.9400	10.9400	-21.633%	4	42	-44.241%
2026-03-30	13.9600	13.9600	13.9600	13.9600	+9.233%	4	42	-56.304%
2026-03-12	12.7800	12.7800	12.7800	12.7800	+1.590%	2	38	-52.269%
2026-03-09	12.5800	12.5800	12.5800	12.5800	-5.057%	1	36	-51.510%
2026-03-06	12.8400	13.2500	12.8400	13.2500	+9.504%	5	35	-53.962%
2026-02-05	12.1000	12.1000	12.1000	12.1000	+9.701%	1	30	-49.587%
2026-01-30	11.0300	11.0300	11.0300	11.0300	+5.048%	1	29	-44.696%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-3.404%	1	30	-41.905%
2026-01-28	10.3100	10.8700	10.3100	10.8700	-5.478%	3	31	-43.882%
2026-01-23	11.5000	11.5000	11.5000	11.5000	+2.404%	1	32	-46.957%
2026-01-20	11.2300	11.2300	11.2300	11.2300	+0.268%	1	32	-45.681%
2026-01-16	11.2000	11.2000	11.2000	11.2000	-0.267%	1	33	-45.536%
2026-01-15	11.3200	11.3200	11.2300	11.2300	-2.348%	2	33	-45.681%
2026-01-14	11.5000	11.5000	11.5000	11.5000	+0.437%	1	33	-46.957%
2026-01-12	11.8700	11.8700	11.4500	11.4500	-4.583%	2	32	-46.725%
2026-01-07	11.8800	12.0000	11.8800	12.0000	-13.043%	6	30	-49.167%
2025-12-26	13.7500	13.8000	13.7500	13.8000	+8.576%	12	25	-55.797%
2025-12-22	12.7100	12.7100	12.7100	12.7100	-7.226%	6	31	-52.006%
2025-12-18	13.6500	13.7000	13.6500	13.7000	-4.530%	2	31	-55.474%
2025-12-17	14.2000	14.3500	14.2000	14.3500	+9.793%	2	32	-57.491%
2025-12-03	13.0700	13.0700	13.0700	13.0700	-17.799%	1	31	-53.328%
2025-11-21	15.8000	16.5000	15.8000	15.9000	+2.251%	34	32	-61.635%
2025-11-20	15.5500	15.5500	15.5500	15.5500	+16.305%	6	20	-60.772%
2025-11-14	13.3700	13.3700	13.3700	13.3700	-1.691%	1	14	-54.375%
2025-11-07	13.6000	13.6000	13.6000	13.6000	+8.800%	1	13	-55.147%
2025-11-06	12.5000	12.5000	12.5000	12.5000	+3.306%	1	12	-51.200%
2025-11-04	12.1000	12.1000	12.1000	12.1000	-11.936%	1	11	-49.587%
2025-10-22	13.7500	13.7500	12.7400	13.7400	+8.617%	6	10	-55.604%
2025-10-21	12.6500	12.6500	12.6500	12.6500	-1.786%	3	9	-51.779%
2025-10-14	13.6200	13.6200	12.8800	12.8800	+12.293%	3	6	-52.640%
2025-10-06	11.4700	11.4700	11.4700	11.4700	-6.748%	1	3	-46.818%
2025-09-30	12.3000	12.3000	12.3000	12.3000	-0.806%	1	2	-50.407%
2025-09-26	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-50.806%