Dark

SOXL20280121P33
SOXL Jan 21 2028 33.00 Put (SOXL280121P00033000)
option OPRA

EOD

Oct 1, 2026

6.35-6.618%(-0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6500	6.6700	6.3500	6.3500	-6.618%	10	550	0.000%
2026-09-29	6.8000	6.8000	6.8000	6.8000	-3.546%	1	542	-6.618%
2026-09-28	7.0000	7.0500	6.9000	7.0500	+6.980%	4	542	-9.929%
2026-09-25	6.5900	6.5900	6.5900	6.5900	-2.370%	1	540	-3.642%
2026-09-21	6.8000	6.8000	6.7000	6.7500	-7.534%	24	540	-5.926%
2026-09-18	7.3000	7.3000	7.3000	7.3000	-12.575%	19	538	-13.014%
2026-09-16	8.1000	8.3500	8.1000	8.3500	+0.240%	26	556	-23.952%
2026-09-15	8.4600	8.4600	8.3300	8.3300	+1.585%	8	560	-23.770%
2026-09-14	8.4100	9.0100	8.2000	8.2000	+6.771%	61	560	-22.561%
2026-09-11	7.8600	8.3400	7.2800	7.6800	-0.903%	12	601	-17.318%
2026-09-10	7.9000	7.9000	7.7500	7.7500	-2.516%	2	604	-18.065%
2026-09-09	8.0500	8.0500	7.9500	7.9500	-1.852%	2	604	-20.126%
2026-09-08	8.1000	8.1000	8.1000	8.1000	-2.410%	1	605	-21.605%
2026-09-04	8.3500	8.4300	8.3000	8.3000	-10.076%	4	604	-23.494%
2026-09-02	9.2300	9.2300	9.2300	9.2300	-2.017%	1	604	-31.203%
2026-09-01	9.4000	9.5500	9.4000	9.4200	+1.838%	6	613	-32.590%
2026-08-31	9.3800	9.3900	9.2500	9.2500	-10.194%	20	615	-31.351%
2026-08-24	10.4500	10.5000	10.3000	10.3000	+0.980%	12	617	-38.350%
2026-08-21	10.2000	10.2000	10.2000	10.2000	-0.488%	2	612	-37.745%
2026-08-18	10.2100	10.2500	10.0500	10.2500	+5.453%	17	613	-38.049%
2026-08-17	9.7200	9.7200	9.7200	9.7200	-27.354%	10	608	-34.671%
2026-08-05	13.4000	13.4000	13.3800	13.3800	+1.517%	2	618	-52.541%
2026-08-04	13.0500	13.7500	13.0000	13.1800	-3.443%	118	646	-51.821%
2026-08-03	13.7500	13.7500	13.6500	13.6500	+2.247%	40	646	-53.480%
2026-07-24	13.3000	13.5600	13.3000	13.3500	+0.603%	22	626	-52.434%
2026-07-23	13.2000	13.5800	13.0400	13.2700	+1.298%	426	630	-52.148%
2026-07-22	12.6500	13.1000	12.6500	13.1000	+0.847%	4	508	-51.527%
2026-07-21	12.7000	12.9900	12.7000	12.9900	-3.778%	2	510	-51.116%
2026-07-17	14.0000	14.0000	13.5000	13.5000	-1.890%	7	509	-52.963%
2026-07-16	13.2000	13.7600	13.2000	13.7600	+5.846%	50	504	-53.852%
2026-07-15	12.5000	13.1500	12.5000	13.0000	+6.557%	886	498	-51.154%
2026-07-14	12.2000	12.5500	12.2000	12.2000	-3.557%	222	251	-47.951%
2026-07-13	12.1500	12.6500	12.1500	12.6500	+5.417%	5	166	-49.802%
2026-07-08	12.0000	12.0000	12.0000	12.0000	-1.639%	3	165	-47.083%
2026-07-07	12.0000	12.2000	12.0000	12.2000	+25.773%	12	162	-47.951%
2026-06-29	9.8000	9.8000	9.7000	9.7000	-5.366%	7	151	-34.536%
2026-06-26	10.1500	10.2500	10.1500	10.2500	+2.500%	3	157	-38.049%
2026-06-25	9.9500	10.2000	9.9500	10.0000	-1.478%	4	157	-36.500%
2026-06-23	10.0000	10.3500	9.3500	10.1500	+5.181%	25	157	-37.438%
2026-06-17	9.7000	10.0000	9.6500	9.6500	+10.920%	12	149	-34.197%
2026-06-03	8.6800	8.7000	8.6300	8.7000	+1.754%	13	149	-27.011%
2026-05-28	8.7300	8.7300	8.5500	8.5500	-5.000%	24	136	-25.731%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-3.537%	1	115	-29.444%
2026-05-18	9.3300	9.3300	9.3300	9.3300	+0.323%	1	113	-31.940%
2026-05-01	9.3000	9.3000	9.3000	9.3000	+3.219%	2	113	-31.720%
2026-04-30	9.0100	9.0100	9.0100	9.0100	-8.435%	10	113	-29.523%
2026-04-21	9.8400	9.8400	9.8400	9.8400	+0.408%	1	114	-35.467%
2026-04-20	9.8200	10.0000	9.8000	9.8000	-2.970%	8	114	-35.204%
2026-04-17	10.2000	10.3000	10.1000	10.1000	-2.415%	4	113	-37.129%
2026-04-16	10.5000	10.5000	10.3500	10.3500	-1.896%	4	113	-38.647%
2026-04-15	10.5500	10.5500	10.5500	10.5500	+0.476%	2	113	-39.810%
2026-04-14	10.4000	10.6500	10.4000	10.5000	-5.576%	10	113	-39.524%
2026-04-10	11.8500	11.8500	11.1200	11.1200	-12.579%	7	114	-42.896%
2026-03-23	12.7200	12.7200	12.7200	12.7200	+4.262%	1	115	-50.079%
2026-02-24	12.3000	12.3000	12.1500	12.2000	-4.389%	48	122	-47.951%
2026-02-18	12.7600	12.7600	12.7600	12.7600	+6.156%	2	100	-50.235%
2026-02-06	12.0200	12.0200	12.0200	12.0200	-1.070%	2	98	-47.171%
2026-02-02	12.1500	12.1500	12.1500	12.1500	+1.250%	1	96	-47.737%
2026-01-30	12.0000	12.0000	12.0000	12.0000	-4.686%	1	95	-47.083%
2026-01-28	12.5900	12.5900	12.5900	12.5900	+4.917%	11	96	-49.563%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-7.121%	2	105	-47.083%
2026-01-15	12.9200	12.9200	12.9200	12.9200	-3.003%	1	105	-50.851%
2026-01-07	13.3200	13.3200	13.3200	13.3200	-3.827%	3	106	-52.327%
2026-01-02	14.1400	14.1400	13.8500	13.8500	-2.807%	5	103	-54.152%
2025-12-26	14.5000	14.5000	14.2500	14.2500	-5.000%	5	102	-55.439%
2025-12-18	15.0000	15.0000	15.0000	15.0000	-1.897%	1	101	-57.667%
2025-12-17	15.2900	15.2900	15.2900	15.2900	+8.594%	1	101	-58.470%
2025-12-11	14.0800	14.0800	14.0800	14.0800	+2.475%	1	101	-54.901%
2025-12-09	13.5500	13.7400	13.5500	13.7400	-15.394%	2	101	-53.785%
2025-11-25	16.2400	16.2400	16.2400	16.2400	-1.576%	1	101	-60.899%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-2.941%	12	100	-61.515%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+6.051%	1	112	-62.647%
2025-11-19	16.0300	16.0300	16.0300	16.0300	-2.137%	1	111	-60.387%
2025-11-18	16.0000	16.3800	16.0000	16.3800	+18.696%	11	110	-61.233%
2025-11-10	13.8000	13.8000	13.8000	13.8000	+1.845%	1	99	-53.986%
2025-11-06	13.5500	13.5500	13.5500	13.5500	+6.275%	1	98	-53.137%
2025-11-05	13.1500	13.1500	12.7500	12.7500	+3.659%	3	97	-50.196%
2025-10-29	12.3000	12.3000	12.3000	12.3000	-1.205%	11	96	-48.374%
2025-10-27	12.4500	12.4500	12.4500	12.4500	+0.484%	1	89	-48.996%
2025-10-08	12.6000	12.6000	12.3700	12.3900	-6.631%	14	89	-48.749%
2025-10-01	13.2700	13.2700	13.2700	13.2700	-1.704%	70	75	-52.148%
2025-09-30	13.5000	13.5000	13.5000	13.5000	+1.124%	1	75	-52.963%
2025-09-29	13.3500	13.3500	13.3500	13.3500	-3.540%	10	75	-52.434%
2025-09-26	13.8400	13.8400	13.8400	13.8400	+0.655%	23	70	-54.118%
2025-09-25	13.7500	13.7500	13.7500	13.7500	+3.383%	47	48	-53.818%
2025-09-23	13.3000	13.3000	13.3000	13.3000	0.000%	2	2	-52.256%