Dark

SOXL20280121P38
SOXL Jan 21 2028 38.00 Put (SOXL280121P00038000)
option OPRA

EOD

Oct 1, 2026

7.85-8.721%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8500	7.8500	7.8500	7.8500	-8.721%	1	349	0.000%
2026-09-30	8.5600	8.6000	8.5600	8.6000	-1.149%	21	350	-8.721%
2026-09-28	8.7500	8.7500	8.7000	8.7000	+0.230%	2	349	-9.770%
2026-09-24	8.6800	8.6800	8.6800	8.6800	+3.333%	1	349	-9.562%
2026-09-22	8.4000	8.4000	8.4000	8.4000	-2.439%	1	350	-6.548%
2026-09-21	8.6100	8.6100	8.6100	8.6100	-7.120%	2	349	-8.827%
2026-09-18	9.3000	9.3200	9.2700	9.2700	-5.215%	5	349	-15.318%
2026-09-17	9.8500	9.8500	9.7800	9.7800	-7.736%	2	349	-19.734%
2026-09-15	10.3500	10.6000	10.3500	10.6000	+4.126%	3	350	-25.943%
2026-09-14	10.3500	11.0000	10.1800	10.1800	+0.494%	6	348	-22.888%
2026-09-09	10.1100	10.1300	10.0700	10.1300	-2.031%	5	342	-22.507%
2026-09-08	10.0500	10.3400	10.0000	10.3400	-0.385%	12	347	-24.081%
2026-09-04	10.7000	10.7000	10.3000	10.3800	-6.063%	18	348	-24.374%
2026-09-03	11.4500	11.4500	11.0500	11.0500	-5.556%	4	348	-28.959%
2026-09-02	11.7000	11.7000	11.7000	11.7000	-0.847%	1	344	-32.906%
2026-09-01	11.6400	11.8000	11.6400	11.8000	+1.724%	15	343	-33.475%
2026-08-31	11.6000	11.9000	11.5500	11.6000	-6.073%	82	348	-32.328%
2026-08-25	12.3500	12.3500	12.3500	12.3500	-2.372%	1	348	-36.437%
2026-08-24	12.6500	12.8500	12.5500	12.6500	-0.394%	7	347	-37.945%
2026-08-19	12.8000	12.8000	12.7000	12.7000	+0.395%	2	347	-38.189%
2026-08-18	12.6300	12.6500	12.6300	12.6500	+5.769%	2	347	-37.945%
2026-08-17	11.9700	11.9700	11.9600	11.9600	-8.493%	2	347	-34.365%
2026-08-13	13.0700	13.0700	13.0700	13.0700	-8.281%	1	347	-39.939%
2026-08-11	14.3000	14.3000	14.2500	14.2500	-14.925%	2	348	-44.912%
2026-08-03	16.6500	16.7500	16.6500	16.7500	-4.938%	40	348	-53.134%
2026-07-30	17.6000	17.7000	17.4600	17.6200	+2.681%	32	338	-55.448%
2026-07-27	17.1000	17.5100	17.0000	17.1600	+11.429%	148	322	-54.254%
2026-07-21	15.5500	15.5500	15.4000	15.4000	-1.848%	2	250	-49.026%
2026-07-15	15.6000	16.0500	15.4000	15.6900	+4.252%	214	264	-49.968%
2026-07-14	14.9500	15.0500	14.9200	15.0500	+24.483%	62	262	-47.841%
2026-06-17	11.9500	12.2000	11.8500	12.0900	+6.053%	20	265	-35.070%
2026-06-16	11.4000	11.4000	11.4000	11.4000	-5.000%	2	265	-31.140%
2026-06-09	12.0000	12.0000	12.0000	12.0000	+2.389%	1	263	-34.583%
2026-06-05	11.7200	11.7200	11.7200	11.7200	+10.566%	1	262	-33.020%
2026-06-03	10.6000	10.6000	10.6000	10.6000	-2.214%	4	263	-25.943%
2026-06-02	10.5400	10.9000	10.3800	10.8400	+5.243%	186	263	-27.583%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+0.783%	1	286	-23.786%
2026-05-26	9.4500	10.3500	9.4500	10.2200	-10.742%	91	285	-23.190%
2026-05-18	11.5500	11.5500	11.4500	11.4500	+6.314%	2	295	-31.441%
2026-05-12	10.7700	10.7700	10.7700	10.7700	+6.634%	1	295	-27.112%
2026-05-11	10.1000	10.1000	10.1000	10.1000	-1.942%	1	295	-22.277%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-3.558%	1	293	-23.786%
2026-05-07	10.6100	10.8500	10.6100	10.6800	+4.706%	6	292	-26.498%
2026-05-06	10.2000	10.2000	10.2000	10.2000	-4.135%	1	290	-23.039%
2026-05-05	10.6400	10.6400	10.6400	10.6400	-3.273%	1	289	-26.222%
2026-05-04	10.8800	11.0000	10.8800	11.0000	+0.640%	2	288	-28.636%
2026-05-01	10.9800	10.9800	10.9300	10.9300	-4.708%	2	287	-28.179%
2026-04-30	11.4800	11.4800	11.4700	11.4700	-0.693%	2	287	-31.561%
2026-04-29	11.5500	11.5500	11.5500	11.5500	-2.941%	5	287	-32.035%
2026-04-28	11.9000	11.9000	11.9000	11.9000	+7.207%	30	285	-34.034%
2026-04-27	11.1000	11.1000	11.1000	11.1000	-0.448%	1	255	-29.279%
2026-04-24	11.1500	11.1500	11.1500	11.1500	+5.189%	2	255	-29.596%
2026-04-23	12.1300	12.1300	10.6000	10.6000	-22.173%	9	255	-25.943%
2026-04-14	13.6200	13.6200	13.6200	13.6200	-21.904%	1	263	-42.364%
2026-03-31	17.7000	17.7000	17.4400	17.4400	-2.679%	9	264	-54.989%
2026-03-30	17.9200	17.9200	17.9200	17.9200	+5.412%	2	273	-56.194%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+5.919%	1	271	-53.824%
2026-03-24	16.0500	16.0500	16.0500	16.0500	0.000%	2	270	-51.090%
2026-03-23	16.0900	16.0900	16.0500	16.0500	-5.588%	16	272	-51.090%
2026-03-10	16.0000	17.0000	16.0000	17.0000	-5.765%	2	288	-53.824%
2026-03-09	18.0400	18.0400	18.0400	18.0400	+5.497%	2	286	-56.486%
2026-03-06	17.1000	17.1000	17.1000	17.1000	+11.765%	2	284	-54.094%
2026-02-24	15.3000	15.3000	15.3000	15.3000	-8.493%	1	283	-48.693%
2026-02-05	16.0000	16.7200	16.0000	16.7200	+18.582%	6	285	-53.050%
2026-01-29	14.1000	14.1000	14.1000	14.1000	-2.422%	2	281	-44.326%
2026-01-28	14.4500	14.4500	14.4500	14.4500	-10.304%	1	283	-45.675%
2026-01-13	15.6300	16.1300	15.6300	16.1100	-2.952%	14	282	-51.273%
2026-01-05	16.5000	16.6000	16.5000	16.6000	-2.353%	91	290	-52.711%
2026-01-02	17.0000	17.0000	17.0000	17.0000	-2.017%	2	290	-53.824%
2025-12-31	17.9100	17.9100	17.3500	17.3500	+1.225%	3	287	-54.755%
2025-12-30	17.0800	17.1400	17.0800	17.1400	+2.758%	2	287	-54.201%
2025-12-29	16.6800	16.6800	16.6800	16.6800	-6.764%	1	287	-52.938%
2025-12-26	17.8500	17.8900	17.8500	17.8900	+7.062%	82	286	-56.121%
2025-12-24	16.7100	16.7100	16.7100	16.7100	+1.396%	1	270	-53.022%
2025-12-10	16.8100	16.8900	16.4800	16.4800	-2.196%	94	270	-52.367%
2025-12-09	16.7000	16.8500	16.7000	16.8500	-0.473%	2	342	-53.412%
2025-12-05	16.5000	17.0000	16.5000	16.9300	-0.177%	12	342	-53.633%
2025-12-04	16.9600	16.9600	16.9600	16.9600	+0.355%	1	331	-53.715%
2025-12-03	16.9000	16.9000	16.9000	16.9000	-19.139%	1	332	-53.550%
2025-11-21	20.7500	20.9000	20.7500	20.9000	+12.608%	2	331	-62.440%
2025-11-20	18.5600	18.5600	18.5600	18.5600	-2.058%	6	330	-57.705%
2025-11-19	18.9500	18.9500	18.9500	18.9500	+6.162%	1	325	-58.575%
2025-11-13	17.8500	17.8500	17.8500	17.8500	+3.779%	1	324	-56.022%
2025-11-11	17.2000	17.2000	17.2000	17.2000	-6.623%	10	323	-54.360%
2025-11-07	18.5000	18.5000	18.0000	18.4200	+17.325%	123	313	-57.383%
2025-11-05	15.7000	15.7000	15.7000	15.7000	+3.018%	1	311	-50.000%
2025-10-29	14.7700	15.2400	14.7700	15.2400	-1.487%	27	310	-48.491%
2025-10-28	15.9500	15.9500	15.4700	15.4700	-10.475%	59	300	-49.257%
2025-10-22	17.1400	17.2800	17.1400	17.2800	+4.096%	2	271	-54.572%
2025-10-20	16.6000	16.6000	16.6000	16.6000	-5.034%	1	270	-52.711%
2025-10-17	17.4800	17.4800	17.4800	17.4800	+2.642%	1	270	-55.092%
2025-10-16	16.8300	17.0900	16.8300	17.0300	-2.183%	4	271	-53.905%
2025-10-14	17.4700	17.4700	17.4100	17.4100	-0.229%	2	270	-54.911%
2025-10-13	17.0000	17.6100	17.0000	17.4500	+4.179%	4	269	-55.014%
2025-10-10	16.7500	16.7500	16.7500	16.7500	+4.361%	1	268	-53.134%
2025-10-07	16.0500	16.0500	16.0500	16.0500	+3.951%	1	267	-51.090%
2025-10-06	15.3000	15.4400	15.3000	15.4400	-2.340%	259	267	-49.158%
2025-10-02	15.8200	15.8200	15.8100	15.8100	-10.930%	258	267	-50.348%
2025-09-16	17.6500	17.8000	17.6500	17.7500	-0.893%	6	21	-55.775%
2025-09-15	17.8000	17.9100	17.8000	17.9100	0.000%	18	18	-56.170%