Dark

SOXL20280121P40
SOXL Jan 21 2028 40.00 Put (SOXL280121P00040000)
option OPRA

EOD

Oct 1, 2026

8.75-3.315%(-0.30)763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5500	9.5500	8.5000	8.7500	-3.315%	763	2,506	0.000%
2026-09-30	9.2500	9.3700	9.0500	9.0500	-3.209%	35	2,650	-3.315%
2026-09-29	9.2000	9.3700	9.1300	9.3500	-0.532%	105	2,745	-6.417%
2026-09-28	9.2500	9.8000	9.2500	9.4000	+2.732%	70	2,719	-6.915%
2026-09-25	9.2000	9.2500	8.9100	9.1500	-0.327%	204	2,691	-4.372%
2026-09-24	9.3000	9.5000	9.1200	9.1800	-0.217%	40	2,529	-4.684%
2026-09-23	9.0000	9.2000	9.0000	9.2000	+3.955%	98	2,547	-4.891%
2026-09-22	9.2800	9.2800	8.6000	8.8500	-3.173%	356	2,610	-1.130%
2026-09-21	9.5000	9.6500	9.0000	9.1400	+1.330%	248	2,458	-4.267%
2026-09-18	10.2500	10.3300	9.0200	9.0200	-14.745%	99	2,341	-2.993%
2026-09-17	10.7500	10.7500	10.4300	10.5800	-6.784%	9	2,293	-17.297%
2026-09-16	11.1000	11.3500	10.9900	11.3500	-1.390%	6	2,289	-22.907%
2026-09-15	11.5000	11.5500	11.4500	11.5100	+5.888%	23	2,289	-23.979%
2026-09-14	11.7000	11.7000	10.8700	10.8700	+4.519%	99	2,282	-19.503%
2026-09-11	10.6000	11.0000	10.2000	10.4000	-4.587%	14	2,257	-15.865%
2026-09-10	11.2500	11.2500	10.6000	10.9000	-4.049%	46	2,270	-19.725%
2026-09-09	11.3600	11.3600	11.3600	11.3600	+3.179%	3	2,242	-22.975%
2026-09-08	11.0500	11.0500	10.4500	11.0100	-2.133%	19	2,246	-20.527%
2026-09-04	11.7500	11.9000	11.1500	11.2500	-8.313%	42	2,220	-22.222%
2026-09-03	12.7000	12.7000	12.2700	12.2700	-1.525%	61	2,220	-28.688%
2026-09-02	12.6000	12.6000	12.3500	12.4600	-2.275%	38	2,219	-29.775%
2026-09-01	12.7000	12.7500	12.6500	12.7500	+1.190%	64	2,257	-31.373%
2026-08-31	12.9000	12.9000	12.6000	12.6000	-2.703%	28	2,235	-30.556%
2026-08-28	12.9000	12.9500	12.9000	12.9500	+0.388%	2	2,228	-32.432%
2026-08-27	12.9000	12.9000	12.7800	12.9000	-3.008%	6	2,231	-32.171%
2026-08-26	13.3000	13.4100	13.3000	13.3000	-1.845%	6	2,228	-34.211%
2026-08-25	14.2500	14.2500	13.5000	13.5500	-2.518%	7	2,248	-35.424%
2026-08-24	13.8000	14.0000	13.4600	13.9000	+2.963%	17	2,246	-37.050%
2026-08-21	13.7100	13.7500	13.4700	13.5000	0.000%	10	2,233	-35.185%
2026-08-20	13.5000	13.5000	13.5000	13.5000	-0.369%	1	2,231	-35.185%
2026-08-19	13.3800	13.5700	13.3800	13.5500	+0.074%	3	2,231	-35.424%
2026-08-18	13.2500	13.5400	12.9000	13.5400	+5.124%	15	2,241	-35.377%
2026-08-17	12.6900	12.8800	12.6000	12.8800	-3.881%	23	2,229	-32.065%
2026-08-14	13.5000	13.9000	13.1700	13.4000	-1.471%	5	2,237	-34.701%
2026-08-13	14.0000	14.0000	13.3400	13.6000	-4.561%	76	2,235	-35.662%
2026-08-12	13.0000	14.2500	13.0000	14.2500	-9.810%	3	2,260	-38.596%
2026-08-10	16.0000	16.4600	15.8000	15.8000	-3.951%	17	2,262	-44.620%
2026-08-07	16.5500	16.6000	16.4500	16.4500	-3.689%	14	2,260	-46.809%
2026-08-06	17.0000	17.1100	16.9500	17.0800	-2.511%	24	2,259	-48.770%
2026-08-05	17.5000	17.5500	17.4500	17.5200	+1.920%	4	2,279	-50.057%
2026-08-04	17.3000	17.3700	16.8500	17.1900	-4.234%	94	2,278	-49.098%
2026-08-03	18.7000	18.7000	17.5000	17.9500	-0.278%	76	2,245	-51.253%
2026-07-31	18.2800	18.3000	18.0000	18.0000	-2.703%	7	2,286	-51.389%
2026-07-30	17.5000	19.4400	17.5000	18.5000	-6.707%	50	2,312	-52.703%
2026-07-29	20.1000	20.6400	19.4000	19.8300	+1.432%	58	2,304	-55.875%
2026-07-28	19.2500	19.5500	18.8000	19.5500	+10.953%	111	2,305	-55.243%
2026-07-27	17.5000	18.7500	17.5000	17.6200	+0.628%	15	2,216	-50.341%
2026-07-24	17.2500	17.8300	17.2500	17.5100	+0.806%	285	2,208	-50.029%
2026-07-23	17.1500	17.4700	17.0000	17.3700	+6.564%	22	2,245	-49.626%
2026-07-22	16.4500	16.8500	16.3000	16.3000	-2.395%	35	2,240	-46.319%
2026-07-21	16.5000	17.0000	16.3000	16.7000	-4.023%	6	2,227	-47.605%
2026-07-20	16.9000	17.4500	16.9000	17.4000	-1.136%	7	2,224	-49.713%
2026-07-17	17.9000	18.2000	17.1500	17.6000	-1.012%	268	2,221	-50.284%
2026-07-16	17.1000	17.9000	17.0700	17.7800	+4.897%	441	2,057	-50.787%
2026-07-15	15.9500	16.9500	15.9500	16.9500	+5.938%	30	1,896	-48.378%
2026-07-14	15.8800	16.2700	15.6000	16.0000	-3.030%	1,693	1,976	-45.313%
2026-07-13	15.7600	16.7200	15.5500	16.5000	+13.793%	1,529	1,361	-46.970%
2026-07-10	15.4000	15.4500	14.5000	14.5000	-3.654%	6	1,050	-39.655%
2026-07-09	14.8800	15.0500	14.5900	15.0500	-5.346%	13	1,048	-41.860%
2026-07-08	15.5300	15.9000	14.3500	15.9000	+0.633%	10	1,046	-44.969%
2026-07-07	15.2000	15.8000	15.0500	15.8000	+13.181%	21	1,047	-44.620%
2026-07-06	13.5000	13.9600	13.5000	13.9600	-1.690%	15	1,026	-37.321%
2026-07-02	13.3600	14.2000	13.3600	14.2000	+12.164%	12	1,014	-38.380%
2026-07-01	12.5500	12.6600	12.3900	12.6600	+8.670%	3	1,014	-30.885%
2026-06-30	11.6500	11.6500	11.6500	11.6500	-3.719%	1	1,022	-24.893%
2026-06-29	12.5000	12.5000	11.8000	12.1000	-8.679%	3	1,023	-27.686%
2026-06-26	13.5000	13.5000	13.1000	13.2500	+4.249%	114	1,023	-33.962%
2026-06-25	12.9000	13.3000	12.4500	12.7100	-4.794%	60	913	-31.157%
2026-06-24	12.7500	13.3500	12.7500	13.3500	+0.831%	44	872	-34.457%
2026-06-23	12.4500	13.3000	12.4500	13.2400	+9.876%	42	910	-33.912%
2026-06-22	11.7800	12.4700	11.7800	12.0500	-4.289%	10	883	-27.386%
2026-06-18	12.3000	12.5900	12.2000	12.5900	-2.403%	13	879	-30.500%
2026-06-17	12.8500	12.9000	12.8500	12.9000	-1.527%	2	879	-32.171%
2026-06-16	11.8000	13.1000	11.8000	13.1000	+4.800%	8	879	-33.206%
2026-06-15	12.7800	12.7800	12.4800	12.5000	-7.407%	3	868	-30.000%
2026-06-12	15.6500	15.6500	13.2000	13.5000	-6.574%	4	868	-35.185%
2026-06-11	14.4500	14.4500	14.4500	14.4500	+3.214%	1	868	-39.446%
2026-06-10	14.0000	14.5000	13.8500	14.0000	-3.448%	68	869	-37.500%
2026-06-09	15.0500	15.4000	14.5000	14.5000	+16.000%	17	843	-39.655%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-5.231%	6	845	-30.000%
2026-06-05	12.0000	13.1900	11.7400	13.1900	+15.702%	14	839	-33.662%
2026-06-04	12.2200	12.2200	11.4000	11.4000	+1.968%	16	831	-23.246%
2026-06-03	11.2000	11.6500	11.1800	11.1800	+1.636%	52	841	-21.735%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+0.917%	2	813	-20.455%
2026-05-29	10.9500	11.4000	10.9000	10.9000	+0.461%	17	811	-19.725%
2026-05-28	11.1500	11.3800	10.8500	10.8500	-2.691%	34	794	-19.355%
2026-05-27	10.4000	11.3500	10.4000	11.1500	+0.905%	35	768	-21.525%
2026-05-26	10.3500	11.1000	10.0000	11.0500	-0.897%	51	760	-20.814%
2026-05-22	10.6000	11.2400	10.5300	11.1500	-2.620%	64	727	-21.525%
2026-05-21	11.4000	11.4500	11.0500	11.4500	-3.376%	76	721	-23.581%
2026-05-20	11.6000	11.8500	11.6000	11.8500	-5.048%	9	721	-26.160%
2026-05-19	13.4000	13.4000	12.4800	12.4800	+0.402%	5	757	-29.888%
2026-05-18	12.2000	12.7000	12.2000	12.4300	+3.583%	14	757	-29.606%
2026-05-15	12.3800	12.3800	12.0000	12.0000	+4.803%	6	757	-27.083%
2026-05-14	11.3000	11.4500	11.0000	11.4500	+3.620%	19	742	-23.581%
2026-05-13	11.0500	11.0500	11.0500	11.0500	-7.917%	10	723	-20.814%
2026-05-12	11.6200	12.0000	11.6200	12.0000	+10.701%	2	723	-27.083%
2026-05-11	10.8200	11.0000	10.0000	10.8400	-1.633%	43	723	-19.280%
2026-05-08	10.8500	11.6500	9.4500	11.0200	-4.174%	36	734	-20.599%
2026-05-07	11.6000	11.6000	11.2500	11.5000	+7.176%	9	717	-23.913%
2026-05-06	11.4000	11.4000	10.7300	10.7300	-5.877%	8	710	-18.453%
2026-05-05	11.9300	11.9300	11.4000	11.4000	-3.390%	101	710	-23.246%
2026-05-04	11.6300	11.9500	11.6300	11.8000	-1.255%	3	609	-25.847%
2026-05-01	11.9500	11.9500	11.9500	11.9500	+0.929%	1	607	-26.778%
2026-04-30	12.6100	12.6100	11.8400	11.8400	-4.823%	110	607	-26.098%
2026-04-29	12.4400	12.4400	12.4400	12.4400	-1.504%	11	505	-29.662%
2026-04-28	12.7600	13.0000	12.4800	12.6300	+2.516%	131	557	-30.721%
2026-04-27	11.8300	12.8000	11.2500	12.3200	+2.241%	22	431	-28.977%
2026-04-24	11.9500	12.5000	11.4900	12.0500	-2.979%	26	412	-27.386%
2026-04-23	12.6000	12.6000	11.5000	12.4200	-2.588%	15	413	-29.549%
2026-04-22	12.8200	12.8200	12.6700	12.7500	-2.299%	17	416	-31.373%
2026-04-21	12.6500	13.0500	12.6500	13.0500	0.000%	14	415	-32.950%
2026-04-20	13.2000	13.2000	13.0000	13.0500	-4.044%	7	415	-32.950%
2026-04-17	13.6000	13.7800	13.1000	13.6000	-2.857%	38	414	-35.662%
2026-04-16	14.0000	14.3000	13.7900	14.0000	+2.115%	6	408	-37.500%
2026-04-15	14.0000	14.0000	13.7100	13.7100	-2.972%	4	407	-36.178%
2026-04-14	14.2000	14.4000	13.5500	14.1300	-5.674%	48	404	-38.075%
2026-04-13	14.9200	15.2800	14.7500	14.9800	+2.673%	11	403	-41.589%
2026-04-10	14.8500	14.8500	13.8000	14.5900	-3.569%	11	404	-40.027%
2026-04-09	15.4800	15.7300	15.1300	15.1300	-2.701%	6	407	-42.168%
2026-04-08	15.7500	16.0000	15.5000	15.5500	-10.219%	13	413	-43.730%
2026-04-07	17.2500	17.3200	17.2500	17.3200	-0.173%	3	429	-49.480%
2026-04-06	17.3500	17.3500	17.3500	17.3500	-6.317%	1	432	-49.568%
2026-04-02	18.6800	18.7300	18.5200	18.5200	+5.407%	24	429	-52.754%
2026-04-01	18.0000	18.0000	17.5700	17.5700	-5.436%	17	429	-50.199%
2026-03-31	19.1500	19.2500	18.5800	18.5800	-6.539%	26	436	-52.906%
2026-03-30	19.0000	20.1000	19.0000	19.8800	+5.464%	59	435	-55.986%
2026-03-27	18.5500	18.8500	18.5500	18.8500	+2.168%	14	403	-53.581%
2026-03-26	17.7300	18.4500	17.7000	18.4500	+9.821%	15	390	-52.575%
2026-03-25	17.0500	17.0500	16.8000	16.8000	-4.000%	6	441	-47.917%
2026-03-24	17.5000	17.5000	17.5000	17.5000	+2.941%	5	439	-50.000%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-7.002%	1	443	-48.529%
2026-03-20	18.2800	18.2800	18.2800	18.2800	+2.066%	1	443	-52.133%
2026-03-19	18.0000	18.0000	17.9100	17.9100	+0.336%	67	442	-51.145%
2026-03-18	17.8500	17.8500	17.8500	17.8500	+1.767%	1	445	-50.980%
2026-03-16	17.7000	17.7000	17.5400	17.5400	-6.950%	2	444	-50.114%
2026-03-12	18.1200	18.8600	18.1200	18.8500	+3.571%	59	446	-53.581%
2026-03-10	17.8500	18.2000	17.0000	18.2000	-4.762%	4	414	-51.923%
2026-03-09	20.0000	20.0800	19.0000	19.1100	+2.083%	13	412	-54.212%
2026-03-06	18.2300	18.7200	18.2300	18.7200	+0.862%	4	404	-53.259%
2026-03-05	18.5600	18.5600	18.5600	18.5600	+4.622%	10	401	-52.856%
2026-03-04	17.7400	17.7400	17.7400	17.7400	-3.324%	2	401	-50.676%
2026-03-03	18.5000	18.9000	18.2300	18.3500	+13.202%	7	401	-52.316%
2026-02-26	16.0500	17.2500	16.0500	16.2100	+2.271%	3	401	-46.021%
2026-02-24	16.5700	16.5700	15.8500	15.8500	-2.641%	21	399	-44.795%
2026-02-23	16.2800	16.2800	16.2800	16.2800	+2.069%	5	420	-46.253%
2026-02-12	15.6000	16.0800	15.6000	15.9500	-2.566%	19	417	-45.141%
2026-02-11	16.3700	16.3700	16.3700	16.3700	-1.088%	49	401	-46.549%
2026-02-10	16.5500	16.5500	16.5500	16.5500	-7.335%	5	401	-47.130%
2026-02-05	17.8600	17.8600	17.8600	17.8600	+2.644%	5	401	-51.008%
2026-02-04	17.3000	17.5600	17.3000	17.4000	+4.192%	4	401	-49.713%
2026-02-03	16.9000	16.9000	16.7000	16.7000	-2.567%	3	399	-47.605%
2026-02-02	16.7500	17.1400	16.7500	17.1400	+10.581%	4	399	-48.950%
2026-01-30	15.5000	15.5000	15.5000	15.5000	+5.085%	3	402	-43.548%
2026-01-29	16.0000	16.0000	14.7500	14.7500	-4.469%	5	402	-40.678%
2026-01-28	16.3900	16.3900	15.4400	15.4400	-0.387%	84	407	-43.329%
2026-01-27	15.8000	16.2400	15.5000	15.5000	-2.516%	19	339	-43.548%
2026-01-23	15.8000	15.9000	15.8000	15.9000	-0.625%	40	331	-44.969%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-2.498%	1	292	-45.313%
2026-01-20	16.2500	16.4100	15.9600	16.4100	-0.243%	9	291	-46.679%
2026-01-16	15.8000	16.4500	15.8000	16.4500	+4.114%	8	286	-46.809%
2026-01-15	15.7500	16.3800	15.7500	15.8000	-5.896%	57	286	-44.620%
2026-01-13	17.1300	17.2000	16.7900	16.7900	-1.525%	22	246	-47.886%
2026-01-09	17.4700	17.4700	17.0500	17.0500	-1.159%	50	266	-48.680%
2026-01-06	17.4500	17.6000	17.2500	17.2500	-4.060%	58	281	-49.275%
2026-01-05	17.6200	18.1000	17.6000	17.9800	-4.615%	7	281	-51.335%
2026-01-02	18.8800	18.8800	18.1000	18.8500	+0.533%	27	281	-53.581%
2025-12-31	18.7500	18.7500	18.7500	18.7500	+1.351%	1	280	-53.333%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-2.323%	10	280	-52.703%
2025-12-29	18.9400	18.9400	18.9400	18.9400	+0.691%	1	286	-53.801%
2025-12-26	18.8500	18.8800	18.6400	18.8100	+0.053%	19	285	-53.482%
2025-12-22	18.7700	19.0300	18.7000	18.8000	-3.392%	92	280	-53.457%
2025-12-19	19.4000	19.4600	19.4000	19.4600	-2.700%	2	267	-55.036%
2025-12-17	19.7200	20.0000	19.7200	20.0000	+0.050%	48	265	-56.250%
2025-12-16	19.9900	19.9900	19.9900	19.9900	+5.211%	1	232	-56.228%
2025-12-12	18.7500	19.4600	18.7500	19.0000	+5.263%	20	231	-53.947%
2025-12-11	18.3800	18.3800	18.0000	18.0500	+0.334%	27	215	-51.524%
2025-12-10	17.8100	17.9900	17.8100	17.9900	+0.167%	84	215	-51.362%
2025-12-09	17.9600	17.9600	17.9600	17.9600	-0.609%	5	166	-51.281%
2025-12-08	17.8300	18.0700	17.8300	18.0700	-0.714%	16	161	-51.577%
2025-12-03	18.9500	18.9500	18.2000	18.2000	-2.674%	3	161	-51.923%
2025-12-02	18.7000	18.7000	18.7000	18.7000	-5.076%	1	163	-53.209%
2025-12-01	19.7000	19.7000	19.7000	19.7000	+1.026%	1	164	-55.584%
2025-11-28	19.5000	19.5000	19.5000	19.5000	-1.664%	2	163	-55.128%
2025-11-26	20.0300	20.0300	19.8300	19.8300	-7.596%	11	154	-55.875%
2025-11-25	21.4700	21.4700	21.4600	21.4600	+0.941%	4	154	-59.226%
2025-11-24	21.2600	21.2600	21.2600	21.2600	-5.511%	1	154	-58.843%
2025-11-21	22.5000	22.5000	22.5000	22.5000	+12.219%	2	154	-61.111%
2025-11-20	20.0500	20.1500	20.0500	20.0500	+1.519%	4	152	-56.359%
2025-11-14	19.5900	19.7500	19.5900	19.7500	+4.830%	4	148	-55.696%
2025-11-13	18.8400	18.8400	18.8400	18.8400	+3.233%	6	147	-53.556%
2025-11-11	18.2500	18.2500	18.2500	18.2500	-3.947%	5	141	-52.055%
2025-11-07	19.0000	19.0000	19.0000	19.0000	+10.081%	2	136	-53.947%
2025-11-06	17.2600	17.2600	17.2600	17.2600	+1.529%	2	136	-49.305%
2025-11-05	17.1000	17.1000	17.0000	17.0000	-4.494%	11	138	-48.529%
2025-11-04	17.5000	17.8000	17.5000	17.8000	+7.229%	21	138	-50.843%
2025-10-31	16.6000	16.6000	16.6000	16.6000	-3.037%	2	138	-47.289%
2025-10-30	17.0000	17.1200	17.0000	17.1200	+3.195%	6	138	-48.890%
2025-10-27	16.5900	16.5900	16.5900	16.5900	-4.710%	1	141	-47.257%
2025-10-24	17.5300	17.6800	17.3500	17.4100	-2.026%	157	141	-49.742%
2025-10-20	17.9500	17.9500	17.7700	17.7700	-4.462%	8	180	-50.760%
2025-10-15	18.6000	18.6000	18.6000	18.6000	-1.950%	1	174	-52.957%
2025-10-14	18.7000	19.1500	18.7000	18.9700	+3.210%	4	175	-53.875%
2025-10-13	18.9900	18.9900	18.3800	18.3800	+8.118%	12	172	-52.394%
2025-10-08	17.0000	17.0500	17.0000	17.0000	-2.411%	6	162	-48.529%
2025-10-07	17.4200	17.4200	17.4200	17.4200	+4.000%	1	158	-49.770%
2025-10-06	16.7500	16.7500	16.7500	16.7500	+0.904%	1	157	-47.761%
2025-10-03	16.7700	16.7800	16.6000	16.6000	-6.794%	151	157	-47.289%
2025-10-01	17.5000	17.8100	17.5000	17.8100	+2.356%	11	6	-50.870%
2025-09-23	17.4000	17.4000	17.4000	17.4000	-5.946%	1	15	-49.713%
2025-09-19	18.5000	18.5000	18.5000	18.5000	-5.371%	10	14	-52.703%
2025-09-17	19.5500	19.5500	19.5500	19.5500	0.000%	4	4	-55.243%