Dark

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

EOD

Jul 1, 2026

10.60+9.278%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.4000	10.6000	10.4000	10.6000	+9.278%	2	891	0.000%
2026-06-30	9.7500	9.8000	9.6500	9.7000	-9.767%	4	894	+9.278%
2026-06-29	10.7500	10.7500	10.7500	10.7500	-5.370%	3	894	-1.395%
2026-06-26	11.0500	11.4400	10.7500	11.3600	+7.069%	530	897	-6.690%
2026-06-25	10.9000	11.2700	10.5000	10.6100	+3.110%	10	764	-0.094%
2026-06-24	11.1000	11.6000	10.2500	10.2900	-6.455%	202	762	+3.013%
2026-06-23	11.1000	11.4200	10.2200	11.0000	+9.780%	173	742	-3.636%
2026-06-22	9.9000	10.0200	9.9000	10.0200	-0.694%	4	747	+5.788%
2026-06-18	10.0900	10.0900	10.0900	10.0900	-12.792%	20	755	+5.055%
2026-06-17	10.6500	11.5700	10.6500	11.5700	+10.190%	3	755	-8.384%
2026-06-16	9.3800	10.5000	9.3800	10.5000	0.000%	2	755	+0.952%
2026-06-12	10.9900	10.9900	10.5000	10.5000	-14.634%	5	756	+0.952%
2026-06-09	10.5200	12.3000	10.5200	12.3000	+14.419%	3	756	-13.821%
2026-06-08	10.7500	10.7500	10.7500	10.7500	-2.273%	18	754	-1.395%
2026-06-05	10.8000	11.0000	10.8000	11.0000	+17.021%	2	736	-3.636%
2026-06-03	9.5000	9.5000	9.4000	9.4000	-7.571%	21	734	+12.766%
2026-06-02	10.1700	10.1700	10.1700	10.1700	+12.749%	1	715	+4.228%
2026-05-28	9.0200	9.0200	9.0200	9.0200	+1.348%	21	716	+17.517%
2026-05-26	9.0000	9.0500	8.9000	8.9000	-3.471%	3	705	+19.101%
2026-05-22	9.9000	9.9000	9.0200	9.2200	-9.608%	30	704	+14.967%
2026-05-18	10.0700	10.6000	10.0700	10.2000	+5.155%	5	698	+3.922%
2026-05-15	9.7500	9.9500	9.7000	9.7000	+5.435%	6	698	+9.278%
2026-05-14	9.3000	9.3000	9.2000	9.2000	+5.143%	3	696	+15.217%
2026-05-13	9.3800	9.3800	8.7500	8.7500	-6.915%	2	695	+21.143%
2026-05-12	9.5900	9.5900	9.4000	9.4000	+4.444%	2	695	+12.766%
2026-05-11	9.2000	9.2000	9.0000	9.0000	-3.640%	24	695	+17.778%
2026-05-07	9.3000	9.3900	9.3000	9.3400	-0.107%	3	690	+13.490%
2026-05-06	9.1500	9.4000	9.1500	9.3500	-3.509%	12	689	+13.369%
2026-05-05	9.9000	9.9000	9.6900	9.6900	+0.937%	21	686	+9.391%
2026-05-04	9.2500	9.6000	9.2500	9.6000	-0.415%	4	707	+10.417%
2026-05-01	10.2000	10.2000	9.6400	9.6400	-2.823%	8	707	+9.959%
2026-04-30	9.9200	9.9200	9.9200	9.9200	-3.502%	1	707	+6.855%
2026-04-29	10.2800	10.2800	10.2800	10.2800	-3.019%	2	708	+3.113%
2026-04-28	10.9900	10.9900	10.1000	10.6000	+4.950%	54	710	0.000%
2026-04-27	10.3000	10.3000	9.9000	10.1000	+1.508%	122	629	+4.950%
2026-04-24	10.0000	10.0000	9.9500	9.9500	-3.865%	2	510	+6.533%
2026-04-23	10.4300	10.4300	10.3500	10.3500	-2.358%	2	509	+2.415%
2026-04-22	10.6500	10.7000	10.5500	10.6000	-0.935%	8	509	0.000%
2026-04-21	10.7000	10.7000	10.7000	10.7000	-0.558%	1	510	-0.935%
2026-04-20	10.8200	11.0000	10.7600	10.7600	-3.757%	8	510	-1.487%
2026-04-17	11.1800	11.1800	11.1800	11.1800	-3.621%	1	514	-5.188%
2026-04-15	11.2200	11.6000	11.2200	11.6000	+0.870%	28	515	-8.621%
2026-04-14	13.0000	13.0000	11.5000	11.5000	-3.361%	14	488	-7.826%
2026-04-13	11.7800	11.9000	11.7800	11.9000	-1.653%	6	492	-10.924%
2026-04-10	12.0000	12.2000	12.0000	12.1000	-3.122%	13	493	-12.397%
2026-04-09	13.0000	13.0000	12.4900	12.4900	-3.028%	94	514	-15.132%
2026-04-08	12.7900	12.9500	12.6800	12.8800	-11.660%	9	545	-17.702%
2026-04-07	14.2500	14.5800	14.2500	14.5800	+1.250%	6	556	-27.298%
2026-04-06	14.4000	14.4900	14.4000	14.4000	-2.439%	13	562	-26.389%
2026-04-02	14.7000	14.7600	14.7000	14.7600	+0.408%	4	568	-28.184%
2026-04-01	14.8200	14.8200	14.5500	14.7000	-5.709%	10	568	-27.891%
2026-03-31	15.9500	15.9500	15.5900	15.5900	-6.647%	4	576	-32.008%
2026-03-30	16.3000	16.7000	16.1100	16.7000	+6.369%	17	574	-36.527%
2026-03-27	15.4000	15.8500	15.0700	15.7000	+3.018%	14	557	-32.484%
2026-03-26	14.5700	15.3000	14.5700	15.2400	+7.703%	13	543	-30.446%
2026-03-25	14.1500	14.1500	14.1000	14.1500	-2.076%	16	534	-25.088%
2026-03-24	14.2000	14.4500	14.2000	14.4500	+2.847%	3	541	-26.644%
2026-03-23	14.1500	14.1500	14.0000	14.0500	-5.451%	31	542	-24.555%
2026-03-20	14.8500	14.9100	14.8500	14.8600	+3.051%	20	511	-28.668%
2026-03-17	14.9200	14.9200	14.4200	14.4200	-1.233%	31	511	-26.491%
2026-03-16	13.9000	14.7500	13.9000	14.6000	-3.630%	48	509	-27.397%
2026-03-13	14.7500	15.1500	14.7500	15.1500	-2.258%	6	503	-30.033%
2026-03-12	15.0500	15.5000	15.0500	15.5000	-6.061%	3	499	-31.613%
2026-03-09	16.0000	16.5000	16.0000	16.5000	+4.762%	3	498	-35.758%
2026-03-06	16.1400	16.2600	15.0000	15.7500	+9.375%	14	496	-32.698%
2026-03-04	14.4000	14.4000	14.4000	14.4000	-4.000%	1	496	-26.389%
2026-03-03	14.7000	15.2000	14.7000	15.0000	+5.634%	5	495	-29.333%
2026-03-02	14.2000	14.2000	14.2000	14.2000	+1.501%	2	494	-25.352%
2026-02-27	13.0800	13.9900	13.0800	13.9900	+3.630%	10	494	-24.232%
2026-02-26	13.7000	13.7000	12.3500	13.5000	+2.975%	10	484	-21.481%
2026-02-25	13.0000	13.1100	12.9000	13.1100	-1.057%	5	474	-19.146%
2026-02-24	13.5200	13.5200	13.0500	13.2500	+3.113%	7	474	-20.000%
2026-02-23	13.7000	13.7000	12.8500	12.8500	-11.684%	49	475	-17.510%
2026-02-19	14.2000	14.5500	14.2000	14.5500	+3.045%	2	480	-27.148%
2026-02-13	14.0800	14.1200	14.0800	14.1200	+8.116%	5	484	-24.929%
2026-02-12	13.1800	13.1800	13.0600	13.0600	-1.805%	3	484	-18.836%
2026-02-11	13.3000	13.3000	13.3000	13.3000	-3.343%	20	482	-20.301%
2026-02-10	15.5000	15.5000	13.7600	13.7600	+2.763%	5	502	-22.965%
2026-02-09	12.6700	13.3900	12.6700	13.3900	-0.075%	6	505	-20.836%
2026-02-06	14.1800	14.1800	13.4000	13.4000	-9.764%	4	509	-20.896%
2026-02-05	14.8500	14.8500	14.8500	14.8500	+2.626%	2	509	-28.620%
2026-02-04	14.0100	14.4700	14.0100	14.4700	+11.910%	3	507	-26.745%
2026-02-02	12.9300	12.9300	12.9300	12.9300	-4.926%	1	504	-18.020%
2026-01-30	13.6000	13.6000	13.6000	13.6000	+5.754%	1	505	-22.059%
2026-01-29	12.1000	12.8600	12.1000	12.8600	+1.500%	3	506	-17.574%
2026-01-28	12.7700	12.7700	12.5200	12.6700	-6.079%	10	503	-16.338%
2026-01-27	13.4900	13.4900	13.4900	13.4900	-2.950%	5	505	-21.423%
2026-01-26	13.9000	13.9000	13.9000	13.9000	+1.832%	3	505	-23.741%
2026-01-23	13.6500	13.6500	13.6500	13.6500	+3.723%	3	502	-22.344%
2026-01-22	13.2200	13.2200	13.1600	13.1600	+0.076%	5	499	-19.453%
2026-01-21	13.1500	13.1500	13.1500	13.1500	-4.015%	2	502	-19.392%
2026-01-20	13.5000	15.3500	13.2500	13.7000	+1.182%	183	504	-22.628%
2026-01-16	13.0600	13.5400	12.9700	13.5400	+1.423%	8	468	-21.713%
2026-01-15	13.4700	13.5000	13.3500	13.3500	-6.643%	5	468	-20.599%
2026-01-14	14.2800	14.3000	14.2800	14.3000	+3.623%	18	466	-25.874%
2026-01-13	13.7900	13.8000	13.0200	13.8000	-3.833%	12	450	-23.188%
2026-01-12	13.9700	14.9300	13.9700	14.3500	-0.898%	6	442	-26.132%
2026-01-09	14.4800	14.4800	14.4800	14.4800	-2.819%	5	443	-26.796%
2026-01-08	14.9000	14.9000	14.9000	14.9000	+3.186%	10	448	-28.859%
2026-01-07	14.8300	14.8300	14.0200	14.4400	+0.979%	18	438	-26.593%
2026-01-06	14.6000	14.6000	14.3000	14.3000	-3.704%	8	425	-25.874%
2026-01-05	14.7700	14.9000	14.7700	14.8500	-1.000%	126	422	-28.620%
2026-01-02	15.8500	15.8500	15.0000	15.0000	-6.542%	32	422	-29.333%
2025-12-31	15.4500	16.0500	15.4500	16.0500	+3.548%	47	443	-33.956%
2025-12-29	15.5300	15.5300	15.5000	15.5000	-0.641%	2	443	-31.613%
2025-12-26	15.6000	15.6000	15.6000	15.6000	+1.563%	10	444	-32.051%
2025-12-24	15.3000	15.3600	15.3000	15.3600	-0.903%	6	450	-30.990%
2025-12-22	15.5000	15.5000	15.5000	15.5000	-2.760%	1	451	-31.613%
2025-12-19	15.8500	16.1000	15.7500	15.9400	-0.685%	6	451	-33.501%
2025-12-18	16.0000	16.0500	16.0000	16.0500	-3.197%	18	448	-33.956%
2025-12-17	16.5000	17.0000	16.5000	16.5800	+3.302%	3	448	-36.068%
2025-12-16	16.0500	16.2500	16.0500	16.0500	+2.885%	66	446	-33.956%
2025-12-15	15.6000	15.6000	15.6000	15.6000	-0.447%	2	385	-32.051%
2025-12-12	15.5200	15.7500	15.4500	15.6700	+6.817%	10	384	-32.355%
2025-12-10	14.8000	14.8000	14.6700	14.6700	+1.522%	3	377	-27.744%
2025-12-09	14.4500	14.4500	14.4500	14.4500	-7.193%	3	377	-26.644%
2025-12-08	14.8300	15.5700	14.8300	15.5700	+3.113%	19	376	-31.920%
2025-12-05	15.2500	15.2500	15.0500	15.1000	0.000%	10	387	-29.801%
2025-12-04	15.6000	15.6000	15.1000	15.1000	+1.342%	21	385	-29.801%
2025-12-03	14.9000	14.9000	14.9000	14.9000	-0.667%	1	384	-28.859%
2025-12-02	15.3000	15.7500	15.0000	15.0000	-12.791%	3	383	-29.333%
2025-11-25	17.1500	17.2500	17.1500	17.2000	+1.176%	100	382	-38.372%
2025-11-24	17.3700	17.3700	17.0000	17.0000	-10.195%	41	342	-37.647%
2025-11-21	18.6400	19.0500	18.6400	18.9300	+15.216%	4	381	-44.004%
2025-11-20	16.4300	16.4300	16.4300	16.4300	-4.532%	30	378	-35.484%
2025-11-19	17.0000	17.2500	16.9500	17.2100	+1.057%	16	348	-38.408%
2025-11-18	17.0300	17.0300	17.0300	17.0300	+2.776%	8	334	-37.757%
2025-11-17	16.5800	16.5800	16.5700	16.5700	-1.662%	2	326	-36.029%
2025-11-14	16.8500	16.8500	16.8500	16.8500	+8.640%	1	328	-37.092%
2025-11-13	16.0500	16.0500	15.5100	15.5100	+0.065%	6	329	-31.657%
2025-11-11	15.7500	15.7500	15.3500	15.5000	+2.649%	7	323	-31.613%
2025-11-10	15.1000	15.1000	15.1000	15.1000	-1.884%	10	321	-29.801%
2025-11-07	15.6000	15.6000	15.3900	15.3900	+3.986%	11	331	-31.124%
2025-11-06	14.8000	14.8000	14.8000	14.8000	+3.497%	1	320	-28.378%
2025-11-05	14.3000	14.3000	14.3000	14.3000	-4.667%	1	319	-25.874%
2025-11-04	14.9700	15.0000	14.9700	15.0000	+9.091%	2	318	-29.333%
2025-11-03	13.7500	13.7500	13.7500	13.7500	+1.852%	1	320	-22.909%
2025-10-29	13.3700	13.5000	13.3700	13.5000	-2.103%	27	325	-21.481%
2025-10-28	13.4300	14.2700	13.4300	13.7900	+0.657%	65	348	-23.133%
2025-10-27	13.8000	13.8000	13.7000	13.7000	-7.119%	2	398	-22.628%
2025-10-24	14.5000	14.7500	14.5000	14.7500	-2.640%	6	398	-28.136%
2025-10-22	15.3900	15.3900	15.0000	15.1500	+11.070%	7	393	-30.033%
2025-10-20	14.7500	14.8300	13.6400	13.6400	-10.204%	7	391	-22.287%
2025-10-17	15.1000	15.2200	15.1000	15.1900	-0.459%	84	396	-30.217%
2025-10-16	15.2600	15.2600	15.2600	15.2600	-4.625%	1	312	-30.537%
2025-10-15	16.2500	16.2500	16.0000	16.0000	+5.611%	153	325	-33.750%
2025-10-13	14.8800	15.1500	14.8800	15.1500	-5.075%	3	191	-30.033%
2025-10-10	15.0800	15.9600	15.0800	15.9600	+14.000%	8	190	-33.584%
2025-10-09	14.0000	14.0000	14.0000	14.0000	+3.017%	1	182	-24.286%
2025-10-08	13.6400	13.6400	13.5900	13.5900	+0.295%	2	181	-22.001%
2025-10-06	13.5500	13.5500	13.5500	13.5500	-1.455%	1	180	-21.771%
2025-10-03	13.7500	13.7500	13.7500	13.7500	-0.362%	1	180	-22.909%
2025-10-02	13.8900	13.8900	13.8000	13.8000	-4.630%	290	179	-23.188%
2025-10-01	14.7000	14.7000	14.4700	14.4700	-3.533%	291	308	-26.745%
2025-09-29	14.6000	15.0000	14.5000	15.0000	-2.280%	19	21	-29.333%
2025-09-25	15.0000	15.5000	15.0000	15.3500	+8.099%	7	27	-30.945%
2025-09-24	14.2500	15.0000	14.2000	14.2000	-1.252%	12	20	-25.352%
2025-09-22	14.2800	14.3800	14.2800	14.3800	+3.453%	3	8	-26.287%
2025-09-19	13.9000	13.9000	13.9000	13.9000	-3.068%	1	5	-23.741%
2025-09-18	14.7300	14.7300	14.3400	14.3400	0.000%	4	4	-26.081%