Dark

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

EOD

Jul 1, 2026

12.66+8.670%(+1.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.5500	12.6600	12.3900	12.6600	+8.670%	3	1,014	0.000%
2026-06-30	11.6500	11.6500	11.6500	11.6500	-3.719%	1	1,022	+8.670%
2026-06-29	12.5000	12.5000	11.8000	12.1000	-8.679%	3	1,023	+4.628%
2026-06-26	13.5000	13.5000	13.1000	13.2500	+4.249%	114	1,023	-4.453%
2026-06-25	12.9000	13.3000	12.4500	12.7100	-4.794%	60	913	-0.393%
2026-06-24	12.7500	13.3500	12.7500	13.3500	+0.831%	44	872	-5.169%
2026-06-23	12.4500	13.3000	12.4500	13.2400	+9.876%	42	910	-4.381%
2026-06-22	11.7800	12.4700	11.7800	12.0500	-4.289%	10	883	+5.062%
2026-06-18	12.3000	12.5900	12.2000	12.5900	-2.403%	13	879	+0.556%
2026-06-17	12.8500	12.9000	12.8500	12.9000	-1.527%	2	879	-1.860%
2026-06-16	11.8000	13.1000	11.8000	13.1000	+4.800%	8	879	-3.359%
2026-06-15	12.7800	12.7800	12.4800	12.5000	-7.407%	3	868	+1.280%
2026-06-12	15.6500	15.6500	13.2000	13.5000	-6.574%	4	868	-6.222%
2026-06-11	14.4500	14.4500	14.4500	14.4500	+3.214%	1	868	-12.388%
2026-06-10	14.0000	14.5000	13.8500	14.0000	-3.448%	68	869	-9.571%
2026-06-09	15.0500	15.4000	14.5000	14.5000	+16.000%	17	843	-12.690%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-5.231%	6	845	+1.280%
2026-06-05	12.0000	13.1900	11.7400	13.1900	+15.702%	14	839	-4.018%
2026-06-04	12.2200	12.2200	11.4000	11.4000	+1.968%	16	831	+11.053%
2026-06-03	11.2000	11.6500	11.1800	11.1800	+1.636%	52	841	+13.238%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+0.917%	2	813	+15.091%
2026-05-29	10.9500	11.4000	10.9000	10.9000	+0.461%	17	811	+16.147%
2026-05-28	11.1500	11.3800	10.8500	10.8500	-2.691%	34	794	+16.682%
2026-05-27	10.4000	11.3500	10.4000	11.1500	+0.905%	35	768	+13.543%
2026-05-26	10.3500	11.1000	10.0000	11.0500	-0.897%	51	760	+14.570%
2026-05-22	10.6000	11.2400	10.5300	11.1500	-2.620%	64	727	+13.543%
2026-05-21	11.4000	11.4500	11.0500	11.4500	-3.376%	76	721	+10.568%
2026-05-20	11.6000	11.8500	11.6000	11.8500	-5.048%	9	721	+6.835%
2026-05-19	13.4000	13.4000	12.4800	12.4800	+0.402%	5	757	+1.442%
2026-05-18	12.2000	12.7000	12.2000	12.4300	+3.583%	14	757	+1.850%
2026-05-15	12.3800	12.3800	12.0000	12.0000	+4.803%	6	757	+5.500%
2026-05-14	11.3000	11.4500	11.0000	11.4500	+3.620%	19	742	+10.568%
2026-05-13	11.0500	11.0500	11.0500	11.0500	-7.917%	10	723	+14.570%
2026-05-12	11.6200	12.0000	11.6200	12.0000	+10.701%	2	723	+5.500%
2026-05-11	10.8200	11.0000	10.0000	10.8400	-1.633%	43	723	+16.790%
2026-05-08	10.8500	11.6500	9.4500	11.0200	-4.174%	36	734	+14.882%
2026-05-07	11.6000	11.6000	11.2500	11.5000	+7.176%	9	717	+10.087%
2026-05-06	11.4000	11.4000	10.7300	10.7300	-5.877%	8	710	+17.987%
2026-05-05	11.9300	11.9300	11.4000	11.4000	-3.390%	101	710	+11.053%
2026-05-04	11.6300	11.9500	11.6300	11.8000	-1.255%	3	609	+7.288%
2026-05-01	11.9500	11.9500	11.9500	11.9500	+0.929%	1	607	+5.941%
2026-04-30	12.6100	12.6100	11.8400	11.8400	-4.823%	110	607	+6.926%
2026-04-29	12.4400	12.4400	12.4400	12.4400	-1.504%	11	505	+1.768%
2026-04-28	12.7600	13.0000	12.4800	12.6300	+2.516%	131	557	+0.238%
2026-04-27	11.8300	12.8000	11.2500	12.3200	+2.241%	22	431	+2.760%
2026-04-24	11.9500	12.5000	11.4900	12.0500	-2.979%	26	412	+5.062%
2026-04-23	12.6000	12.6000	11.5000	12.4200	-2.588%	15	413	+1.932%
2026-04-22	12.8200	12.8200	12.6700	12.7500	-2.299%	17	416	-0.706%
2026-04-21	12.6500	13.0500	12.6500	13.0500	0.000%	14	415	-2.989%
2026-04-20	13.2000	13.2000	13.0000	13.0500	-4.044%	7	415	-2.989%
2026-04-17	13.6000	13.7800	13.1000	13.6000	-2.857%	38	414	-6.912%
2026-04-16	14.0000	14.3000	13.7900	14.0000	+2.115%	6	408	-9.571%
2026-04-15	14.0000	14.0000	13.7100	13.7100	-2.972%	4	407	-7.659%
2026-04-14	14.2000	14.4000	13.5500	14.1300	-5.674%	48	404	-10.403%
2026-04-13	14.9200	15.2800	14.7500	14.9800	+2.673%	11	403	-15.487%
2026-04-10	14.8500	14.8500	13.8000	14.5900	-3.569%	11	404	-13.228%
2026-04-09	15.4800	15.7300	15.1300	15.1300	-2.701%	6	407	-16.325%
2026-04-08	15.7500	16.0000	15.5000	15.5500	-10.219%	13	413	-18.585%
2026-04-07	17.2500	17.3200	17.2500	17.3200	-0.173%	3	429	-26.905%
2026-04-06	17.3500	17.3500	17.3500	17.3500	-6.317%	1	432	-27.032%
2026-04-02	18.6800	18.7300	18.5200	18.5200	+5.407%	24	429	-31.641%
2026-04-01	18.0000	18.0000	17.5700	17.5700	-5.436%	17	429	-27.945%
2026-03-31	19.1500	19.2500	18.5800	18.5800	-6.539%	26	436	-31.862%
2026-03-30	19.0000	20.1000	19.0000	19.8800	+5.464%	59	435	-36.318%
2026-03-27	18.5500	18.8500	18.5500	18.8500	+2.168%	14	403	-32.838%
2026-03-26	17.7300	18.4500	17.7000	18.4500	+9.821%	15	390	-31.382%
2026-03-25	17.0500	17.0500	16.8000	16.8000	-4.000%	6	441	-24.643%
2026-03-24	17.5000	17.5000	17.5000	17.5000	+2.941%	5	439	-27.657%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-7.002%	1	443	-25.529%
2026-03-20	18.2800	18.2800	18.2800	18.2800	+2.066%	1	443	-30.744%
2026-03-19	18.0000	18.0000	17.9100	17.9100	+0.336%	67	442	-29.313%
2026-03-18	17.8500	17.8500	17.8500	17.8500	+1.767%	1	445	-29.076%
2026-03-16	17.7000	17.7000	17.5400	17.5400	-6.950%	2	444	-27.822%
2026-03-12	18.1200	18.8600	18.1200	18.8500	+3.571%	59	446	-32.838%
2026-03-10	17.8500	18.2000	17.0000	18.2000	-4.762%	4	414	-30.440%
2026-03-09	20.0000	20.0800	19.0000	19.1100	+2.083%	13	412	-33.752%
2026-03-06	18.2300	18.7200	18.2300	18.7200	+0.862%	4	404	-32.372%
2026-03-05	18.5600	18.5600	18.5600	18.5600	+4.622%	10	401	-31.789%
2026-03-04	17.7400	17.7400	17.7400	17.7400	-3.324%	2	401	-28.636%
2026-03-03	18.5000	18.9000	18.2300	18.3500	+13.202%	7	401	-31.008%
2026-02-26	16.0500	17.2500	16.0500	16.2100	+2.271%	3	401	-21.900%
2026-02-24	16.5700	16.5700	15.8500	15.8500	-2.641%	21	399	-20.126%
2026-02-23	16.2800	16.2800	16.2800	16.2800	+2.069%	5	420	-22.236%
2026-02-12	15.6000	16.0800	15.6000	15.9500	-2.566%	19	417	-20.627%
2026-02-11	16.3700	16.3700	16.3700	16.3700	-1.088%	49	401	-22.663%
2026-02-10	16.5500	16.5500	16.5500	16.5500	-7.335%	5	401	-23.505%
2026-02-05	17.8600	17.8600	17.8600	17.8600	+2.644%	5	401	-29.115%
2026-02-04	17.3000	17.5600	17.3000	17.4000	+4.192%	4	401	-27.241%
2026-02-03	16.9000	16.9000	16.7000	16.7000	-2.567%	3	399	-24.192%
2026-02-02	16.7500	17.1400	16.7500	17.1400	+10.581%	4	399	-26.138%
2026-01-30	15.5000	15.5000	15.5000	15.5000	+5.085%	3	402	-18.323%
2026-01-29	16.0000	16.0000	14.7500	14.7500	-4.469%	5	402	-14.169%
2026-01-28	16.3900	16.3900	15.4400	15.4400	-0.387%	84	407	-18.005%
2026-01-27	15.8000	16.2400	15.5000	15.5000	-2.516%	19	339	-18.323%
2026-01-23	15.8000	15.9000	15.8000	15.9000	-0.625%	40	331	-20.377%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-2.498%	1	292	-20.875%
2026-01-20	16.2500	16.4100	15.9600	16.4100	-0.243%	9	291	-22.852%
2026-01-16	15.8000	16.4500	15.8000	16.4500	+4.114%	8	286	-23.040%
2026-01-15	15.7500	16.3800	15.7500	15.8000	-5.896%	57	286	-19.873%
2026-01-13	17.1300	17.2000	16.7900	16.7900	-1.525%	22	246	-24.598%
2026-01-09	17.4700	17.4700	17.0500	17.0500	-1.159%	50	266	-25.748%
2026-01-06	17.4500	17.6000	17.2500	17.2500	-4.060%	58	281	-26.609%
2026-01-05	17.6200	18.1000	17.6000	17.9800	-4.615%	7	281	-29.588%
2026-01-02	18.8800	18.8800	18.1000	18.8500	+0.533%	27	281	-32.838%
2025-12-31	18.7500	18.7500	18.7500	18.7500	+1.351%	1	280	-32.480%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-2.323%	10	280	-31.568%
2025-12-29	18.9400	18.9400	18.9400	18.9400	+0.691%	1	286	-33.157%
2025-12-26	18.8500	18.8800	18.6400	18.8100	+0.053%	19	285	-32.695%
2025-12-22	18.7700	19.0300	18.7000	18.8000	-3.392%	92	280	-32.660%
2025-12-19	19.4000	19.4600	19.4000	19.4600	-2.700%	2	267	-34.943%
2025-12-17	19.7200	20.0000	19.7200	20.0000	+0.050%	48	265	-36.700%
2025-12-16	19.9900	19.9900	19.9900	19.9900	+5.211%	1	232	-36.668%
2025-12-12	18.7500	19.4600	18.7500	19.0000	+5.263%	20	231	-33.368%
2025-12-11	18.3800	18.3800	18.0000	18.0500	+0.334%	27	215	-29.861%
2025-12-10	17.8100	17.9900	17.8100	17.9900	+0.167%	84	215	-29.628%
2025-12-09	17.9600	17.9600	17.9600	17.9600	-0.609%	5	166	-29.510%
2025-12-08	17.8300	18.0700	17.8300	18.0700	-0.714%	16	161	-29.939%
2025-12-03	18.9500	18.9500	18.2000	18.2000	-2.674%	3	161	-30.440%
2025-12-02	18.7000	18.7000	18.7000	18.7000	-5.076%	1	163	-32.299%
2025-12-01	19.7000	19.7000	19.7000	19.7000	+1.026%	1	164	-35.736%
2025-11-28	19.5000	19.5000	19.5000	19.5000	-1.664%	2	163	-35.077%
2025-11-26	20.0300	20.0300	19.8300	19.8300	-7.596%	11	154	-36.157%
2025-11-25	21.4700	21.4700	21.4600	21.4600	+0.941%	4	154	-41.007%
2025-11-24	21.2600	21.2600	21.2600	21.2600	-5.511%	1	154	-40.452%
2025-11-21	22.5000	22.5000	22.5000	22.5000	+12.219%	2	154	-43.733%
2025-11-20	20.0500	20.1500	20.0500	20.0500	+1.519%	4	152	-36.858%
2025-11-14	19.5900	19.7500	19.5900	19.7500	+4.830%	4	148	-35.899%
2025-11-13	18.8400	18.8400	18.8400	18.8400	+3.233%	6	147	-32.803%
2025-11-11	18.2500	18.2500	18.2500	18.2500	-3.947%	5	141	-30.630%
2025-11-07	19.0000	19.0000	19.0000	19.0000	+10.081%	2	136	-33.368%
2025-11-06	17.2600	17.2600	17.2600	17.2600	+1.529%	2	136	-26.651%
2025-11-05	17.1000	17.1000	17.0000	17.0000	-4.494%	11	138	-25.529%
2025-11-04	17.5000	17.8000	17.5000	17.8000	+7.229%	21	138	-28.876%
2025-10-31	16.6000	16.6000	16.6000	16.6000	-3.037%	2	138	-23.735%
2025-10-30	17.0000	17.1200	17.0000	17.1200	+3.195%	6	138	-26.051%
2025-10-27	16.5900	16.5900	16.5900	16.5900	-4.710%	1	141	-23.689%
2025-10-24	17.5300	17.6800	17.3500	17.4100	-2.026%	157	141	-27.283%
2025-10-20	17.9500	17.9500	17.7700	17.7700	-4.462%	8	180	-28.756%
2025-10-15	18.6000	18.6000	18.6000	18.6000	-1.950%	1	174	-31.935%
2025-10-14	18.7000	19.1500	18.7000	18.9700	+3.210%	4	175	-33.263%
2025-10-13	18.9900	18.9900	18.3800	18.3800	+8.118%	12	172	-31.121%
2025-10-08	17.0000	17.0500	17.0000	17.0000	-2.411%	6	162	-25.529%
2025-10-07	17.4200	17.4200	17.4200	17.4200	+4.000%	1	158	-27.325%
2025-10-06	16.7500	16.7500	16.7500	16.7500	+0.904%	1	157	-24.418%
2025-10-03	16.7700	16.7800	16.6000	16.6000	-6.794%	151	157	-23.735%
2025-10-01	17.5000	17.8100	17.5000	17.8100	+2.356%	11	6	-28.916%
2025-09-23	17.4000	17.4000	17.4000	17.4000	-5.946%	1	15	-27.241%
2025-09-19	18.5000	18.5000	18.5000	18.5000	-5.371%	10	14	-31.568%
2025-09-17	19.5500	19.5500	19.5500	19.5500	0.000%	4	4	-35.243%