Dark

SOXL20280121P44
SOXL Jan 21 2028 44.00 Put (SOXL280121P00044000)
option OPRA

EOD

Sep 30, 2026

10.81+0.093%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.7500	10.8100	10.7500	10.8100	+0.093%	2	298	0.000%
2026-09-29	10.8000	10.8500	10.8000	10.8000	-2.703%	42	297	+0.093%
2026-09-28	10.8200	11.1000	10.8200	11.1000	+5.714%	6	276	-2.613%
2026-09-22	10.5000	10.5000	10.5000	10.5000	-3.226%	1	273	+2.952%
2026-09-21	11.2200	11.2200	10.8500	10.8500	-8.439%	11	273	-0.369%
2026-09-18	11.6200	12.0000	11.6200	11.8500	-2.469%	8	273	-8.776%
2026-09-17	11.3600	12.5800	11.3600	12.1500	-2.800%	11	273	-11.029%
2026-09-16	12.9000	12.9000	12.5000	12.5000	-5.660%	7	267	-13.520%
2026-09-15	13.2500	13.2500	13.2500	13.2500	+1.145%	1	272	-18.415%
2026-09-14	12.6500	13.1500	12.6500	13.1000	+9.167%	6	271	-17.481%
2026-09-11	12.0000	12.0000	12.0000	12.0000	0.000%	1	265	-9.917%
2026-09-09	12.0000	12.0000	12.0000	12.0000	-10.448%	5	264	-9.917%
2026-09-04	13.4000	13.4000	13.4000	13.4000	-7.459%	2	261	-19.328%
2026-09-03	14.6400	14.6400	14.4800	14.4800	+2.332%	80	261	-25.345%
2026-09-02	14.1500	14.1500	14.1500	14.1500	-4.198%	2	221	-23.604%
2026-09-01	14.7700	14.7700	14.7700	14.7700	-0.806%	1	219	-26.811%
2026-08-31	14.8800	14.8900	14.8800	14.8900	-1.716%	2	219	-27.401%
2026-08-28	15.2000	15.2000	15.1500	15.1500	-3.626%	2	219	-28.647%
2026-08-26	15.7200	15.7200	15.7200	15.7200	+0.447%	1	219	-31.234%
2026-08-19	15.6500	15.6500	15.6500	15.6500	+3.300%	3	219	-30.927%
2026-08-17	15.1500	15.1500	15.1500	15.1500	-25.553%	1	222	-28.647%
2026-08-03	20.4000	20.4000	20.3500	20.3500	-9.152%	20	223	-46.880%
2026-07-29	22.4000	22.4000	22.4000	22.4000	+1.633%	1	213	-51.741%
2026-07-28	21.7500	22.0400	21.7500	22.0400	+9.109%	10	214	-50.953%
2026-07-27	20.2000	20.2000	20.2000	20.2000	+2.020%	2	209	-46.485%
2026-07-24	19.9500	20.2000	19.7500	19.8000	+1.538%	124	209	-45.404%
2026-07-23	19.5000	19.5000	19.5000	19.5000	+4.278%	2	166	-44.564%
2026-07-21	18.7000	18.7000	18.7000	18.7000	-5.316%	2	166	-42.193%
2026-07-16	19.7500	19.8300	19.7500	19.7500	+3.187%	12	170	-45.266%
2026-07-15	19.4000	19.4000	19.0500	19.1400	+11.930%	204	165	-43.521%
2026-07-10	17.1000	17.1000	17.1000	17.1000	-4.469%	1	87	-36.784%
2026-07-08	17.9500	17.9500	17.9000	17.9000	+12.508%	2	87	-39.609%
2026-07-06	16.2000	16.2000	15.7500	15.9100	-3.576%	4	87	-32.055%
2026-07-02	16.5000	16.5000	16.5000	16.5000	+18.280%	1	86	-34.485%
2026-06-29	14.0000	14.0000	13.9500	13.9500	-10.289%	2	86	-22.509%
2026-06-24	15.3000	15.7000	14.7500	15.5500	+6.071%	76	88	-30.482%
2026-06-17	14.6500	14.6600	14.6500	14.6600	+17.280%	2	86	-26.262%
2026-06-01	12.5000	12.5000	12.5000	12.5000	-1.575%	25	86	-13.520%
2026-05-26	12.4000	12.7000	12.4000	12.7000	-1.474%	2	88	-14.882%
2026-05-22	12.8000	12.8900	12.8000	12.8900	-1.226%	2	88	-16.137%
2026-05-21	12.7500	13.1000	12.7000	13.0500	-8.549%	8	87	-17.165%
2026-05-18	14.2700	14.2700	14.2700	14.2700	+6.018%	1	87	-24.247%
2026-05-12	13.5000	13.5000	13.0800	13.4600	+6.995%	46	82	-19.688%
2026-05-11	12.5800	12.5800	12.5800	12.5800	-3.379%	1	82	-14.070%
2026-05-07	13.0200	13.0200	13.0200	13.0200	+0.154%	1	81	-16.974%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-4.622%	2	81	-16.846%
2026-05-04	13.6300	13.6300	13.6300	13.6300	-6.772%	1	83	-20.690%
2026-04-30	14.6200	14.6200	14.6200	14.6200	+5.942%	1	82	-26.060%
2026-04-29	13.8000	13.8000	13.8000	13.8000	0.000%	2	82	-21.667%
2026-04-24	14.1000	14.1000	13.8000	13.8000	-22.689%	2	80	-21.667%
2026-04-08	17.8500	17.8500	17.8500	17.8500	-15.802%	20	81	-39.440%
2026-03-27	21.2000	21.2000	21.2000	21.2000	+1.972%	1	61	-49.009%
2026-03-10	20.7900	20.7900	20.7900	20.7900	-5.457%	1	61	-48.004%
2026-03-09	21.9500	21.9900	21.9500	21.9900	+14.234%	3	60	-50.841%
2026-02-27	19.2500	19.2500	19.2500	19.2500	+2.831%	2	57	-43.844%
2026-02-11	18.3500	18.7200	18.3500	18.7200	-4.490%	51	57	-42.254%
2026-02-03	19.4000	19.6000	19.4000	19.6000	+6.522%	2	11	-44.847%
2026-01-30	18.4000	18.4000	18.4000	18.4000	-2.128%	1	11	-41.250%
2026-01-26	18.8000	18.8000	18.8000	18.8000	+3.014%	1	10	-42.500%
2026-01-22	18.2500	18.2500	18.2500	18.2500	+0.829%	1	10	-40.767%
2026-01-21	18.1000	18.1000	18.1000	18.1000	-8.354%	1	9	-40.276%
2026-01-05	19.7500	19.7500	19.7500	19.7500	-8.097%	2	8	-45.266%
2026-01-02	21.3800	21.4900	21.2500	21.4900	+0.750%	3	8	-49.698%
2025-12-30	21.3300	21.3300	21.3300	21.3300	+4.816%	1	8	-49.320%
2025-12-10	20.3500	20.3500	20.3500	20.3500	-0.973%	1	7	-46.880%
2025-12-09	20.6000	20.6000	20.5500	20.5500	-2.607%	2	6	-47.397%
2025-12-04	21.1000	21.1000	21.1000	21.1000	-3.211%	1	7	-48.768%
2025-12-02	21.8000	21.8000	21.8000	21.8000	-4.049%	1	7	-50.413%
2025-11-20	22.7200	22.7200	22.7200	22.7200	+8.190%	5	7	-52.421%
2025-11-13	21.0000	21.0000	21.0000	21.0000	-1.408%	2	12	-48.524%
2025-11-12	21.4500	21.4500	21.3000	21.3000	-7.391%	2	12	-49.249%
2025-11-07	23.0000	23.0000	23.0000	23.0000	+20.419%	5	11	-53.000%
2025-11-03	19.1000	19.1000	19.1000	19.1000	-8.481%	1	6	-43.403%
2025-10-21	21.0000	21.0000	20.8700	20.8700	+8.982%	2	6	-48.203%
2025-10-06	19.1500	19.1500	19.1500	19.1500	-7.488%	1	6	-43.551%
2025-10-01	20.7000	20.7000	20.7000	20.7000	+2.071%	5	6	-47.778%
2025-09-22	20.2800	20.2800	20.2800	20.2800	-3.886%	1	3	-46.696%
2025-09-19	21.1000	21.1000	21.1000	21.1000	+1.834%	1	2	-48.768%
2025-09-18	20.7200	20.7200	20.7200	20.7200	0.000%	1	1	-47.828%