Dark

SOXL20280121P36
SOXL Jan 21 2028 36.00 Put (SOXL280121P00036000)
option OPRA

EOD

Oct 1, 2026

7.45-0.667%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.6000	7.6000	7.4500	7.4500	-0.667%	6	951	0.000%
2026-09-30	7.6000	7.7200	7.5000	7.5000	-5.063%	3	951	-0.667%
2026-09-29	7.9000	7.9000	7.6800	7.9000	+1.282%	5	954	-5.696%
2026-09-28	8.0000	8.0500	7.8000	7.8000	-6.475%	6	952	-4.487%
2026-09-25	8.3400	8.3400	8.3400	8.3400	+6.242%	1	946	-10.671%
2026-09-24	7.8500	7.8500	7.8500	7.8500	+4.667%	2	948	-5.096%
2026-09-22	7.5500	7.6000	7.5000	7.5000	-4.701%	29	946	-0.667%
2026-09-21	7.7300	7.8700	7.7300	7.8700	-6.864%	2	948	-5.337%
2026-09-18	8.5000	8.9100	8.4100	8.4500	-10.582%	10	947	-11.834%
2026-09-15	9.5500	9.5500	9.4500	9.4500	-3.077%	21	940	-21.164%
2026-09-14	10.0000	10.0000	9.5000	9.7500	+10.795%	10	940	-23.590%
2026-09-11	9.1000	9.1000	8.8000	8.8000	-5.882%	8	937	-15.341%
2026-09-10	9.3500	9.4000	9.1000	9.3500	+0.863%	7	933	-20.321%
2026-09-08	9.3000	9.3000	9.2000	9.2700	-4.923%	6	932	-19.633%
2026-09-04	9.8000	9.8000	9.7500	9.7500	-4.878%	2	931	-23.590%
2026-09-03	10.6500	10.6500	10.2500	10.2500	-3.302%	6	931	-27.317%
2026-09-02	10.5000	10.6000	10.5000	10.6000	-2.304%	2	931	-29.717%
2026-09-01	10.9600	10.9900	10.7000	10.8500	+0.463%	10	930	-31.336%
2026-08-31	10.9000	10.9000	10.8000	10.8000	-3.571%	12	929	-31.019%
2026-08-28	10.9200	11.2500	10.9200	11.2000	-2.183%	13	928	-33.482%
2026-08-26	11.5500	11.5500	11.4500	11.4500	+0.881%	2	926	-34.934%
2026-08-25	11.7000	11.7000	11.3500	11.3500	-5.021%	2	926	-34.361%
2026-08-24	12.0000	12.2100	11.9500	11.9500	+3.913%	4	925	-37.657%
2026-08-20	11.5000	11.6500	11.4600	11.5000	+1.590%	10	924	-35.217%
2026-08-19	11.5100	11.5100	11.2400	11.3200	-1.991%	5	924	-34.187%
2026-08-18	11.7400	11.7500	11.5400	11.5500	-14.444%	7	926	-35.498%
2026-08-10	13.5000	13.5000	13.5000	13.5000	-8.475%	4	920	-44.815%
2026-08-05	14.7500	14.7500	14.7500	14.7500	0.000%	2	918	-49.492%
2026-08-04	14.6000	14.7500	14.6000	14.7500	-7.813%	10	918	-49.492%
2026-08-03	16.0000	16.0000	16.0000	16.0000	+1.266%	1	918	-53.438%
2026-07-31	15.8000	15.8000	15.8000	15.8000	-1.250%	4	917	-52.848%
2026-07-30	16.5000	17.3300	16.0000	16.0000	-5.493%	5	918	-53.438%
2026-07-28	16.8500	16.9300	16.8500	16.9300	+7.152%	2	917	-55.995%
2026-07-27	15.9000	15.9000	15.8000	15.8000	+3.201%	2	917	-52.848%
2026-07-24	15.3000	15.5400	15.2000	15.3100	+0.724%	854	917	-51.339%
2026-07-23	15.5100	15.5100	14.9000	15.2000	+5.482%	19	541	-50.987%
2026-07-22	14.3500	14.4100	14.3500	14.4100	-4.884%	2	537	-48.300%
2026-07-20	15.1500	15.1500	15.1500	15.1500	+3.272%	2	536	-50.825%
2026-07-15	14.2500	14.7400	14.0000	14.6700	+5.388%	292	535	-49.216%
2026-07-14	13.7500	13.9500	13.7100	13.9200	+3.111%	1,230	484	-46.480%
2026-07-07	13.5000	13.5000	13.5000	13.5000	+6.299%	1	122	-44.815%
2026-07-02	11.7000	12.7000	11.7000	12.7000	+21.648%	24	112	-41.339%
2026-06-29	10.4000	10.6900	10.4000	10.4400	-12.047%	36	121	-28.640%
2026-06-26	11.5500	11.8800	11.4900	11.8700	+7.324%	7	116	-37.237%
2026-06-17	10.7500	11.2600	10.7500	11.0600	+5.333%	8	109	-32.640%
2026-06-15	10.5000	10.5000	10.5000	10.5000	-8.297%	1	109	-29.048%
2026-06-08	11.2000	11.5700	10.9400	11.4500	+11.057%	160	109	-34.934%
2026-06-04	10.4500	10.4500	9.9000	10.3100	+6.289%	3	48	-27.740%
2026-05-28	9.4000	9.8000	9.4000	9.7000	+4.301%	5	48	-23.196%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-11.681%	1	46	-19.892%
2026-05-18	10.3500	11.0000	10.3500	10.5300	+9.688%	8	46	-29.250%
2026-05-14	9.8800	9.8800	9.6000	9.6000	-1.031%	2	48	-22.396%
2026-05-13	9.7000	9.7000	9.7000	9.7000	-2.610%	1	48	-23.196%
2026-05-12	10.2800	10.4000	9.9600	9.9600	+5.063%	9	48	-25.201%
2026-05-11	9.4000	9.7400	9.4000	9.4800	+0.317%	5	48	-21.414%
2026-05-08	9.8200	9.8200	9.4000	9.4500	-3.571%	3	46	-21.164%
2026-05-06	9.7000	9.8700	9.4200	9.8000	-2.098%	4	46	-23.980%
2026-05-05	10.0100	10.0100	10.0100	10.0100	-1.863%	2	49	-25.574%
2026-05-04	10.0100	10.2000	10.0000	10.2000	-0.971%	3	49	-26.961%
2026-05-01	10.3000	10.3000	10.3000	10.3000	-3.738%	1	47	-27.670%
2026-04-29	11.2500	11.2500	10.6400	10.7000	+6.468%	6	47	-30.374%
2026-04-27	10.1000	10.5000	9.7500	10.0500	-1.855%	4	48	-25.871%
2026-04-24	10.2200	10.2400	10.2200	10.2400	-6.909%	2	46	-27.246%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-1.168%	2	45	-32.273%
2026-04-20	11.3000	11.3000	11.1300	11.1300	-5.678%	3	43	-33.064%
2026-04-16	11.9000	11.9500	11.8000	11.8000	-3.437%	6	43	-36.864%
2026-04-15	12.2200	12.2200	12.2200	12.2200	-0.812%	7	42	-39.034%
2026-04-13	12.3200	12.4500	12.3200	12.3200	-2.377%	4	35	-39.529%
2026-04-10	12.6200	12.6200	12.6200	12.6200	-5.255%	1	32	-40.967%
2026-04-08	13.3200	13.3200	13.3200	13.3200	-11.436%	1	32	-44.069%
2026-04-06	15.0400	15.0400	15.0400	15.0400	-9.124%	10	33	-50.465%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+13.201%	10	43	-54.985%
2026-03-25	14.6200	14.6200	14.6200	14.6200	-5.065%	7	40	-49.042%
2026-03-20	15.4000	15.4000	15.4000	15.4000	+0.260%	7	40	-51.623%
2026-03-17	15.3600	15.3600	15.3600	15.3600	-5.998%	5	33	-51.497%
2026-03-06	16.0100	16.3400	16.0100	16.3400	+6.797%	2	34	-54.406%
2026-03-05	15.3000	15.3000	15.3000	15.3000	-2.486%	1	34	-51.307%
2026-03-03	15.6900	15.6900	15.6900	15.6900	+16.222%	1	33	-52.518%
2026-02-25	13.6000	13.6000	13.5000	13.5000	+2.896%	2	31	-44.815%
2026-02-09	13.1200	13.1200	13.1200	13.1200	-5.815%	5	31	-43.216%
2026-01-29	13.9300	13.9300	13.9300	13.9300	-2.927%	1	26	-46.518%
2026-01-23	14.3600	14.3600	14.3500	14.3500	+11.240%	2	27	-48.084%
2026-01-21	12.9000	12.9000	12.9000	12.9000	-7.857%	1	27	-42.248%
2026-01-15	14.2700	14.2700	14.0000	14.0000	-4.306%	2	26	-46.786%
2026-01-06	14.6300	14.6300	14.6300	14.6300	-5.916%	1	27	-49.077%
2026-01-05	15.5500	15.5500	15.5500	15.5500	-0.575%	2	28	-52.090%
2026-01-02	16.1000	16.1000	15.6400	15.6400	-2.736%	2	28	-52.366%
2025-12-29	16.4700	16.4700	16.0500	16.0800	+0.125%	4	28	-53.669%
2025-12-26	16.7000	16.7000	16.0000	16.0600	-3.890%	10	29	-53.611%
2025-12-22	16.3800	16.7100	16.3800	16.7100	+5.094%	7	36	-55.416%
2025-12-12	16.4500	16.4500	15.8200	15.9000	-0.313%	7	36	-53.145%
2025-12-03	15.9500	15.9500	15.9500	15.9500	-10.844%	1	34	-53.292%
2025-11-24	18.2500	18.2500	17.8900	17.8900	+2.054%	3	33	-58.357%
2025-11-19	17.5300	17.5300	17.5300	17.5300	-1.239%	2	30	-57.501%
2025-11-18	17.7500	17.7500	17.7500	17.7500	+1.140%	2	28	-58.028%
2025-11-17	17.5500	17.5500	17.5500	17.5500	-1.955%	5	26	-57.550%
2025-11-13	17.9000	17.9000	17.9000	17.9000	+14.377%	1	21	-58.380%
2025-11-12	15.6500	15.6500	15.6500	15.6500	+5.034%	1	19	-52.396%
2025-11-05	14.9000	14.9000	14.9000	14.9000	+5.300%	1	19	-50.000%
2025-11-03	14.1500	14.1500	14.1500	14.1500	-1.394%	1	17	-47.350%
2025-10-30	14.3500	14.3500	14.3500	14.3500	+4.364%	1	17	-48.084%
2025-10-29	13.7500	13.7500	13.7500	13.7500	-7.718%	1	16	-45.818%
2025-10-24	14.9000	14.9000	14.9000	14.9000	-2.231%	1	15	-50.000%
2025-10-22	15.7500	16.2900	15.2400	15.2400	-4.750%	6	16	-51.115%
2025-10-21	16.0000	16.0000	16.0000	16.0000	-3.846%	1	11	-53.438%
2025-10-14	16.6400	16.6400	16.6400	16.6400	+1.836%	1	11	-55.228%
2025-10-10	16.3400	16.3400	16.3400	16.3400	+11.918%	5	10	-54.406%
2025-10-08	14.6000	14.6000	14.6000	14.6000	-2.013%	1	5	-48.973%
2025-10-07	14.9000	14.9000	14.9000	14.9000	-7.740%	1	5	-50.000%
2025-09-16	16.0200	16.1500	16.0200	16.1500	0.000%	4	4	-53.870%