Dark

SOXL20280121P35
SOXL Jan 21 2028 35.00 Put (SOXL280121P00035000)
option OPRA

EOD

Oct 1, 2026

7.11-5.828%(-0.44)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4200	7.4200	7.0000	7.1100	-5.828%	338	1,704	0.000%
2026-09-29	7.5500	7.5500	7.5500	7.5500	-0.658%	1	1,805	-5.828%
2026-09-28	7.6000	7.8000	7.5500	7.6000	+1.333%	131	1,805	-6.447%
2026-09-25	7.4500	7.5000	7.4500	7.5000	+4.749%	4	1,716	-5.200%
2026-09-24	7.6000	7.6000	7.1600	7.1600	-1.513%	11	1,716	-0.698%
2026-09-23	7.3000	7.3300	7.2000	7.2700	+1.678%	5	1,716	-2.201%
2026-09-22	7.1900	7.4000	7.1000	7.1500	-3.769%	204	1,753	-0.559%
2026-09-21	7.6000	7.6300	7.4000	7.4300	-7.702%	9	1,689	-4.307%
2026-09-18	8.2800	8.3000	8.0000	8.0500	-4.734%	12	1,688	-11.677%
2026-09-17	8.6000	8.6000	8.4500	8.4500	-4.949%	5	1,688	-15.858%
2026-09-16	8.4500	9.3200	8.4500	8.8900	-3.892%	15	1,691	-20.022%
2026-09-15	8.7000	9.2500	8.7000	9.2500	+2.664%	9	1,697	-23.135%
2026-09-14	9.5000	9.5000	9.0000	9.0100	+7.262%	18	1,695	-21.088%
2026-09-11	8.6000	8.9000	8.0000	8.4000	-2.890%	28	1,684	-15.357%
2026-09-10	9.1500	9.1500	8.6500	8.6500	-2.260%	18	1,688	-17.803%
2026-09-09	9.1500	9.1500	8.8500	8.8500	-1.667%	6	1,685	-19.661%
2026-09-08	8.8000	9.0000	8.7500	9.0000	-1.639%	24	1,692	-21.000%
2026-09-04	9.5500	9.5500	9.1500	9.1500	-8.955%	55	1,671	-22.295%
2026-09-03	10.2000	10.4000	9.9000	10.0500	-0.985%	64	1,671	-29.254%
2026-09-02	10.1400	10.2000	10.1400	10.1500	0.000%	3	1,654	-29.951%
2026-09-01	10.0500	10.4100	10.0500	10.1500	-0.685%	11	1,662	-29.951%
2026-08-31	10.2200	10.2200	10.2200	10.2200	-4.930%	1	1,655	-30.431%
2026-08-28	10.3900	10.7500	10.3900	10.7500	+1.415%	24	1,654	-33.860%
2026-08-27	10.5400	10.6000	10.4500	10.6000	-2.214%	7	1,655	-32.925%
2026-08-26	10.8500	10.8500	10.8400	10.8400	-2.518%	2	1,653	-34.410%
2026-08-25	10.9000	11.1200	10.9000	11.1200	-0.714%	3	1,651	-36.061%
2026-08-24	11.2200	11.2200	11.2000	11.2000	+7.796%	2	1,649	-36.518%
2026-08-21	10.5000	11.1000	10.3900	10.3900	-6.565%	8	1,648	-31.569%
2026-08-20	10.8000	11.2000	10.8000	11.1200	+1.091%	28	1,647	-36.061%
2026-08-19	11.1700	11.2000	11.0000	11.0000	-0.362%	3	1,649	-35.364%
2026-08-18	11.0000	11.2500	10.9500	11.0400	+4.151%	32	1,698	-35.598%
2026-08-17	10.5900	10.6000	10.5900	10.6000	-3.636%	3	1,697	-32.925%
2026-08-14	11.1100	11.1100	10.9100	11.0000	-2.655%	52	1,698	-35.364%
2026-08-13	11.6500	11.6500	10.8800	11.3000	-3.830%	78	1,676	-37.080%
2026-08-12	11.9200	11.9200	11.6000	11.7500	-6.746%	13	1,652	-39.489%
2026-08-11	13.1800	13.1800	12.6000	12.6000	-10.511%	4	1,644	-43.571%
2026-08-07	14.0300	14.0800	14.0300	14.0800	+0.571%	2	1,644	-49.503%
2026-08-06	14.0000	14.0000	14.0000	14.0000	-6.667%	1	1,644	-49.214%
2026-08-05	14.4000	15.0000	14.4000	15.0000	+6.007%	60	1,644	-52.600%
2026-08-04	14.4000	14.7800	14.0500	14.1500	-4.714%	624	1,807	-49.753%
2026-08-03	15.5000	15.5000	14.6000	14.8500	-4.685%	15	1,511	-52.121%
2026-07-30	16.3100	16.3100	15.2500	15.5800	-8.083%	429	1,510	-54.365%
2026-07-29	16.3000	17.0500	16.1200	16.9500	+5.410%	12	1,301	-58.053%
2026-07-28	15.4700	16.1200	15.0000	16.0800	+5.929%	17	1,306	-55.784%
2026-07-27	15.6500	16.3000	14.8400	15.1800	+3.055%	45	1,295	-53.162%
2026-07-24	14.4500	15.0000	14.4000	14.7300	+2.505%	402	1,302	-51.731%
2026-07-23	14.3500	14.7500	14.3000	14.3700	+5.198%	88	1,134	-50.522%
2026-07-22	14.0000	14.3700	13.6600	13.6600	-0.219%	462	1,124	-47.950%
2026-07-21	13.8000	14.1000	13.6000	13.6900	-5.260%	8	960	-48.064%
2026-07-20	14.3000	14.7200	13.9500	14.4500	-4.178%	125	959	-50.796%
2026-07-17	15.2500	15.4000	14.8600	15.0800	+1.892%	65	919	-52.851%
2026-07-16	14.2000	14.9200	13.8800	14.8000	+6.093%	73	918	-51.959%
2026-07-15	13.8000	14.1000	13.7100	13.9500	+7.308%	47	894	-49.032%
2026-07-14	12.9000	13.3000	12.9000	13.0000	-4.901%	164	1,190	-45.308%
2026-07-13	13.0000	13.7500	12.9600	13.6700	+21.511%	1,223	1,158	-47.988%
2026-07-09	11.2500	11.2500	11.2500	11.2500	-13.462%	1	924	-36.800%
2026-07-08	12.1500	13.0000	12.1500	13.0000	-2.329%	3	924	-45.308%
2026-07-07	13.3500	13.3500	13.3100	13.3100	+14.249%	4	925	-46.582%
2026-07-06	11.3500	11.7900	11.2500	11.6500	-2.917%	25	923	-38.970%
2026-07-02	11.5000	12.0000	11.5000	12.0000	+13.208%	23	891	-40.750%
2026-07-01	10.4000	10.6000	10.4000	10.6000	+9.278%	2	891	-32.925%
2026-06-30	9.7500	9.8000	9.6500	9.7000	-9.767%	4	894	-26.701%
2026-06-29	10.7500	10.7500	10.7500	10.7500	-5.370%	3	894	-33.860%
2026-06-26	11.0500	11.4400	10.7500	11.3600	+7.069%	530	897	-37.412%
2026-06-25	10.9000	11.2700	10.5000	10.6100	+3.110%	10	764	-32.988%
2026-06-24	11.1000	11.6000	10.2500	10.2900	-6.455%	202	762	-30.904%
2026-06-23	11.1000	11.4200	10.2200	11.0000	+9.780%	173	742	-35.364%
2026-06-22	9.9000	10.0200	9.9000	10.0200	-0.694%	4	747	-29.042%
2026-06-18	10.0900	10.0900	10.0900	10.0900	-12.792%	20	755	-29.534%
2026-06-17	10.6500	11.5700	10.6500	11.5700	+10.190%	3	755	-38.548%
2026-06-16	9.3800	10.5000	9.3800	10.5000	0.000%	2	755	-32.286%
2026-06-12	10.9900	10.9900	10.5000	10.5000	-14.634%	5	756	-32.286%
2026-06-09	10.5200	12.3000	10.5200	12.3000	+14.419%	3	756	-42.195%
2026-06-08	10.7500	10.7500	10.7500	10.7500	-2.273%	18	754	-33.860%
2026-06-05	10.8000	11.0000	10.8000	11.0000	+17.021%	2	736	-35.364%
2026-06-03	9.5000	9.5000	9.4000	9.4000	-7.571%	21	734	-24.362%
2026-06-02	10.1700	10.1700	10.1700	10.1700	+12.749%	1	715	-30.088%
2026-05-28	9.0200	9.0200	9.0200	9.0200	+1.348%	21	716	-21.175%
2026-05-26	9.0000	9.0500	8.9000	8.9000	-3.471%	3	705	-20.112%
2026-05-22	9.9000	9.9000	9.0200	9.2200	-9.608%	30	704	-22.885%
2026-05-18	10.0700	10.6000	10.0700	10.2000	+5.155%	5	698	-30.294%
2026-05-15	9.7500	9.9500	9.7000	9.7000	+5.435%	6	698	-26.701%
2026-05-14	9.3000	9.3000	9.2000	9.2000	+5.143%	3	696	-22.717%
2026-05-13	9.3800	9.3800	8.7500	8.7500	-6.915%	2	695	-18.743%
2026-05-12	9.5900	9.5900	9.4000	9.4000	+4.444%	2	695	-24.362%
2026-05-11	9.2000	9.2000	9.0000	9.0000	-3.640%	24	695	-21.000%
2026-05-07	9.3000	9.3900	9.3000	9.3400	-0.107%	3	690	-23.876%
2026-05-06	9.1500	9.4000	9.1500	9.3500	-3.509%	12	689	-23.957%
2026-05-05	9.9000	9.9000	9.6900	9.6900	+0.937%	21	686	-26.625%
2026-05-04	9.2500	9.6000	9.2500	9.6000	-0.415%	4	707	-25.938%
2026-05-01	10.2000	10.2000	9.6400	9.6400	-2.823%	8	707	-26.245%
2026-04-30	9.9200	9.9200	9.9200	9.9200	-3.502%	1	707	-28.327%
2026-04-29	10.2800	10.2800	10.2800	10.2800	-3.019%	2	708	-30.837%
2026-04-28	10.9900	10.9900	10.1000	10.6000	+4.950%	54	710	-32.925%
2026-04-27	10.3000	10.3000	9.9000	10.1000	+1.508%	122	629	-29.604%
2026-04-24	10.0000	10.0000	9.9500	9.9500	-3.865%	2	510	-28.543%
2026-04-23	10.4300	10.4300	10.3500	10.3500	-2.358%	2	509	-31.304%
2026-04-22	10.6500	10.7000	10.5500	10.6000	-0.935%	8	509	-32.925%
2026-04-21	10.7000	10.7000	10.7000	10.7000	-0.558%	1	510	-33.551%
2026-04-20	10.8200	11.0000	10.7600	10.7600	-3.757%	8	510	-33.922%
2026-04-17	11.1800	11.1800	11.1800	11.1800	-3.621%	1	514	-36.404%
2026-04-15	11.2200	11.6000	11.2200	11.6000	+0.870%	28	515	-38.707%
2026-04-14	13.0000	13.0000	11.5000	11.5000	-3.361%	14	488	-38.174%
2026-04-13	11.7800	11.9000	11.7800	11.9000	-1.653%	6	492	-40.252%
2026-04-10	12.0000	12.2000	12.0000	12.1000	-3.122%	13	493	-41.240%
2026-04-09	13.0000	13.0000	12.4900	12.4900	-3.028%	94	514	-43.074%
2026-04-08	12.7900	12.9500	12.6800	12.8800	-11.660%	9	545	-44.798%
2026-04-07	14.2500	14.5800	14.2500	14.5800	+1.250%	6	556	-51.235%
2026-04-06	14.4000	14.4900	14.4000	14.4000	-2.439%	13	562	-50.625%
2026-04-02	14.7000	14.7600	14.7000	14.7600	+0.408%	4	568	-51.829%
2026-04-01	14.8200	14.8200	14.5500	14.7000	-5.709%	10	568	-51.633%
2026-03-31	15.9500	15.9500	15.5900	15.5900	-6.647%	4	576	-54.394%
2026-03-30	16.3000	16.7000	16.1100	16.7000	+6.369%	17	574	-57.425%
2026-03-27	15.4000	15.8500	15.0700	15.7000	+3.018%	14	557	-54.713%
2026-03-26	14.5700	15.3000	14.5700	15.2400	+7.703%	13	543	-53.346%
2026-03-25	14.1500	14.1500	14.1000	14.1500	-2.076%	16	534	-49.753%
2026-03-24	14.2000	14.4500	14.2000	14.4500	+2.847%	3	541	-50.796%
2026-03-23	14.1500	14.1500	14.0000	14.0500	-5.451%	31	542	-49.395%
2026-03-20	14.8500	14.9100	14.8500	14.8600	+3.051%	20	511	-52.153%
2026-03-17	14.9200	14.9200	14.4200	14.4200	-1.233%	31	511	-50.693%
2026-03-16	13.9000	14.7500	13.9000	14.6000	-3.630%	48	509	-51.301%
2026-03-13	14.7500	15.1500	14.7500	15.1500	-2.258%	6	503	-53.069%
2026-03-12	15.0500	15.5000	15.0500	15.5000	-6.061%	3	499	-54.129%
2026-03-09	16.0000	16.5000	16.0000	16.5000	+4.762%	3	498	-56.909%
2026-03-06	16.1400	16.2600	15.0000	15.7500	+9.375%	14	496	-54.857%
2026-03-04	14.4000	14.4000	14.4000	14.4000	-4.000%	1	496	-50.625%
2026-03-03	14.7000	15.2000	14.7000	15.0000	+5.634%	5	495	-52.600%
2026-03-02	14.2000	14.2000	14.2000	14.2000	+1.501%	2	494	-49.930%
2026-02-27	13.0800	13.9900	13.0800	13.9900	+3.630%	10	494	-49.178%
2026-02-26	13.7000	13.7000	12.3500	13.5000	+2.975%	10	484	-47.333%
2026-02-25	13.0000	13.1100	12.9000	13.1100	-1.057%	5	474	-45.767%
2026-02-24	13.5200	13.5200	13.0500	13.2500	+3.113%	7	474	-46.340%
2026-02-23	13.7000	13.7000	12.8500	12.8500	-11.684%	49	475	-44.669%
2026-02-19	14.2000	14.5500	14.2000	14.5500	+3.045%	2	480	-51.134%
2026-02-13	14.0800	14.1200	14.0800	14.1200	+8.116%	5	484	-49.646%
2026-02-12	13.1800	13.1800	13.0600	13.0600	-1.805%	3	484	-45.559%
2026-02-11	13.3000	13.3000	13.3000	13.3000	-3.343%	20	482	-46.541%
2026-02-10	15.5000	15.5000	13.7600	13.7600	+2.763%	5	502	-48.328%
2026-02-09	12.6700	13.3900	12.6700	13.3900	-0.075%	6	505	-46.901%
2026-02-06	14.1800	14.1800	13.4000	13.4000	-9.764%	4	509	-46.940%
2026-02-05	14.8500	14.8500	14.8500	14.8500	+2.626%	2	509	-52.121%
2026-02-04	14.0100	14.4700	14.0100	14.4700	+11.910%	3	507	-50.864%
2026-02-02	12.9300	12.9300	12.9300	12.9300	-4.926%	1	504	-45.012%
2026-01-30	13.6000	13.6000	13.6000	13.6000	+5.754%	1	505	-47.721%
2026-01-29	12.1000	12.8600	12.1000	12.8600	+1.500%	3	506	-44.712%
2026-01-28	12.7700	12.7700	12.5200	12.6700	-6.079%	10	503	-43.883%
2026-01-27	13.4900	13.4900	13.4900	13.4900	-2.950%	5	505	-47.294%
2026-01-26	13.9000	13.9000	13.9000	13.9000	+1.832%	3	505	-48.849%
2026-01-23	13.6500	13.6500	13.6500	13.6500	+3.723%	3	502	-47.912%
2026-01-22	13.2200	13.2200	13.1600	13.1600	+0.076%	5	499	-45.973%
2026-01-21	13.1500	13.1500	13.1500	13.1500	-4.015%	2	502	-45.932%
2026-01-20	13.5000	15.3500	13.2500	13.7000	+1.182%	183	504	-48.102%
2026-01-16	13.0600	13.5400	12.9700	13.5400	+1.423%	8	468	-47.489%
2026-01-15	13.4700	13.5000	13.3500	13.3500	-6.643%	5	468	-46.742%
2026-01-14	14.2800	14.3000	14.2800	14.3000	+3.623%	18	466	-50.280%
2026-01-13	13.7900	13.8000	13.0200	13.8000	-3.833%	12	450	-48.478%
2026-01-12	13.9700	14.9300	13.9700	14.3500	-0.898%	6	442	-50.453%
2026-01-09	14.4800	14.4800	14.4800	14.4800	-2.819%	5	443	-50.898%
2026-01-08	14.9000	14.9000	14.9000	14.9000	+3.186%	10	448	-52.282%
2026-01-07	14.8300	14.8300	14.0200	14.4400	+0.979%	18	438	-50.762%
2026-01-06	14.6000	14.6000	14.3000	14.3000	-3.704%	8	425	-50.280%
2026-01-05	14.7700	14.9000	14.7700	14.8500	-1.000%	126	422	-52.121%
2026-01-02	15.8500	15.8500	15.0000	15.0000	-6.542%	32	422	-52.600%
2025-12-31	15.4500	16.0500	15.4500	16.0500	+3.548%	47	443	-55.701%
2025-12-29	15.5300	15.5300	15.5000	15.5000	-0.641%	2	443	-54.129%
2025-12-26	15.6000	15.6000	15.6000	15.6000	+1.563%	10	444	-54.423%
2025-12-24	15.3000	15.3600	15.3000	15.3600	-0.903%	6	450	-53.711%
2025-12-22	15.5000	15.5000	15.5000	15.5000	-2.760%	1	451	-54.129%
2025-12-19	15.8500	16.1000	15.7500	15.9400	-0.685%	6	451	-55.395%
2025-12-18	16.0000	16.0500	16.0000	16.0500	-3.197%	18	448	-55.701%
2025-12-17	16.5000	17.0000	16.5000	16.5800	+3.302%	3	448	-57.117%
2025-12-16	16.0500	16.2500	16.0500	16.0500	+2.885%	66	446	-55.701%
2025-12-15	15.6000	15.6000	15.6000	15.6000	-0.447%	2	385	-54.423%
2025-12-12	15.5200	15.7500	15.4500	15.6700	+6.817%	10	384	-54.627%
2025-12-10	14.8000	14.8000	14.6700	14.6700	+1.522%	3	377	-51.534%
2025-12-09	14.4500	14.4500	14.4500	14.4500	-7.193%	3	377	-50.796%
2025-12-08	14.8300	15.5700	14.8300	15.5700	+3.113%	19	376	-54.335%
2025-12-05	15.2500	15.2500	15.0500	15.1000	0.000%	10	387	-52.914%
2025-12-04	15.6000	15.6000	15.1000	15.1000	+1.342%	21	385	-52.914%
2025-12-03	14.9000	14.9000	14.9000	14.9000	-0.667%	1	384	-52.282%
2025-12-02	15.3000	15.7500	15.0000	15.0000	-12.791%	3	383	-52.600%
2025-11-25	17.1500	17.2500	17.1500	17.2000	+1.176%	100	382	-58.663%
2025-11-24	17.3700	17.3700	17.0000	17.0000	-10.195%	41	342	-58.176%
2025-11-21	18.6400	19.0500	18.6400	18.9300	+15.216%	4	381	-62.441%
2025-11-20	16.4300	16.4300	16.4300	16.4300	-4.532%	30	378	-56.726%
2025-11-19	17.0000	17.2500	16.9500	17.2100	+1.057%	16	348	-58.687%
2025-11-18	17.0300	17.0300	17.0300	17.0300	+2.776%	8	334	-58.250%
2025-11-17	16.5800	16.5800	16.5700	16.5700	-1.662%	2	326	-57.091%
2025-11-14	16.8500	16.8500	16.8500	16.8500	+8.640%	1	328	-57.804%
2025-11-13	16.0500	16.0500	15.5100	15.5100	+0.065%	6	329	-54.159%
2025-11-11	15.7500	15.7500	15.3500	15.5000	+2.649%	7	323	-54.129%
2025-11-10	15.1000	15.1000	15.1000	15.1000	-1.884%	10	321	-52.914%
2025-11-07	15.6000	15.6000	15.3900	15.3900	+3.986%	11	331	-53.801%
2025-11-06	14.8000	14.8000	14.8000	14.8000	+3.497%	1	320	-51.959%
2025-11-05	14.3000	14.3000	14.3000	14.3000	-4.667%	1	319	-50.280%
2025-11-04	14.9700	15.0000	14.9700	15.0000	+9.091%	2	318	-52.600%
2025-11-03	13.7500	13.7500	13.7500	13.7500	+1.852%	1	320	-48.291%
2025-10-29	13.3700	13.5000	13.3700	13.5000	-2.103%	27	325	-47.333%
2025-10-28	13.4300	14.2700	13.4300	13.7900	+0.657%	65	348	-48.441%
2025-10-27	13.8000	13.8000	13.7000	13.7000	-7.119%	2	398	-48.102%
2025-10-24	14.5000	14.7500	14.5000	14.7500	-2.640%	6	398	-51.797%
2025-10-22	15.3900	15.3900	15.0000	15.1500	+11.070%	7	393	-53.069%
2025-10-20	14.7500	14.8300	13.6400	13.6400	-10.204%	7	391	-47.874%
2025-10-17	15.1000	15.2200	15.1000	15.1900	-0.459%	84	396	-53.193%
2025-10-16	15.2600	15.2600	15.2600	15.2600	-4.625%	1	312	-53.408%
2025-10-15	16.2500	16.2500	16.0000	16.0000	+5.611%	153	325	-55.563%
2025-10-13	14.8800	15.1500	14.8800	15.1500	-5.075%	3	191	-53.069%
2025-10-10	15.0800	15.9600	15.0800	15.9600	+14.000%	8	190	-55.451%
2025-10-09	14.0000	14.0000	14.0000	14.0000	+3.017%	1	182	-49.214%
2025-10-08	13.6400	13.6400	13.5900	13.5900	+0.295%	2	181	-47.682%
2025-10-06	13.5500	13.5500	13.5500	13.5500	-1.455%	1	180	-47.528%
2025-10-03	13.7500	13.7500	13.7500	13.7500	-0.362%	1	180	-48.291%
2025-10-02	13.8900	13.8900	13.8000	13.8000	-4.630%	290	179	-48.478%
2025-10-01	14.7000	14.7000	14.4700	14.4700	-3.533%	291	308	-50.864%
2025-09-29	14.6000	15.0000	14.5000	15.0000	-2.280%	19	21	-52.600%
2025-09-25	15.0000	15.5000	15.0000	15.3500	+8.099%	7	27	-53.681%
2025-09-24	14.2500	15.0000	14.2000	14.2000	-1.252%	12	20	-49.930%
2025-09-22	14.2800	14.3800	14.2800	14.3800	+3.453%	3	8	-50.556%
2025-09-19	13.9000	13.9000	13.9000	13.9000	-3.068%	1	5	-48.849%
2025-09-18	14.7300	14.7300	14.3400	14.3400	0.000%	4	4	-50.418%