Dark

SOXL20280121P45
SOXL Jan 21 2028 45.00 Put (SOXL280121P00045000)
option OPRA

EOD

Oct 1, 2026

10.50-4.545%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4000	10.5000	10.4000	10.5000	-4.545%	2	683	0.000%
2026-09-30	11.0200	11.0200	11.0000	11.0000	+4.762%	2	683	-4.545%
2026-09-29	11.6700	11.6700	10.5000	10.5000	-8.056%	3	686	0.000%
2026-09-28	11.5000	11.5000	11.4200	11.4200	+0.705%	4	685	-8.056%
2026-09-25	11.2400	11.3400	11.0000	11.3400	+16.907%	14	687	-7.407%
2026-09-23	11.1000	11.1000	9.7000	9.7000	-9.346%	2	689	+8.247%
2026-09-22	11.0000	11.2000	10.6000	10.7000	-6.713%	39	696	-1.869%
2026-09-21	11.2500	11.6200	11.2500	11.4700	-4.017%	20	699	-8.457%
2026-09-18	12.3500	12.3500	11.9500	11.9500	-4.857%	2	689	-12.134%
2026-09-17	11.8400	12.9800	11.8400	12.5600	-6.963%	20	692	-16.401%
2026-09-16	13.0400	13.5000	12.9300	13.5000	-2.174%	9	701	-22.222%
2026-09-15	13.7500	13.9000	13.2800	13.8000	+1.471%	8	694	-23.913%
2026-09-14	12.9000	14.0500	12.9000	13.6000	+9.501%	61	693	-22.794%
2026-09-11	12.9800	12.9800	12.4200	12.4200	-4.462%	6	723	-15.459%
2026-09-10	13.0000	13.0000	13.0000	13.0000	-0.536%	1	728	-19.231%
2026-09-09	13.4000	13.4000	13.0700	13.0700	-0.985%	5	727	-19.663%
2026-09-08	13.0000	13.2500	13.0000	13.2000	-4.070%	59	753	-20.455%
2026-09-04	14.1000	14.1000	13.6000	13.7600	-5.103%	36	763	-23.692%
2026-09-03	14.9500	14.9500	14.3500	14.5000	-3.974%	203	763	-27.586%
2026-09-02	15.1000	15.1000	15.1000	15.1000	-0.527%	1	882	-30.464%
2026-09-01	15.4000	15.4100	14.9300	15.1800	+3.265%	176	881	-30.830%
2026-08-31	15.0000	15.0000	14.7000	14.7000	-6.962%	57	721	-28.571%
2026-08-28	15.5000	15.8000	15.3000	15.8000	+3.336%	8	766	-33.544%
2026-08-27	15.5000	15.5000	15.2900	15.2900	-2.921%	2	766	-31.328%
2026-08-26	15.7000	16.0200	15.7000	15.7500	-1.563%	51	766	-33.333%
2026-08-25	15.8500	16.0000	15.7800	16.0000	-3.206%	9	715	-34.375%
2026-08-24	16.3700	16.7000	16.3700	16.5300	+7.407%	15	712	-36.479%
2026-08-21	16.2000	16.2000	15.3900	15.3900	-4.410%	3	700	-31.774%
2026-08-20	16.1000	16.1000	16.1000	16.1000	-2.128%	1	698	-34.783%
2026-08-19	15.8000	16.4500	15.8000	16.4500	+3.329%	7	697	-36.170%
2026-08-18	16.0000	16.1000	15.9200	15.9200	-2.031%	12	696	-34.045%
2026-08-14	16.0000	16.2500	16.0000	16.2500	-0.915%	3	684	-35.385%
2026-08-13	16.2000	16.4000	16.2000	16.4000	+1.990%	7	687	-35.976%
2026-08-12	17.0500	17.0500	15.0000	16.0800	-16.554%	20	693	-34.701%
2026-08-07	19.6500	19.8500	19.2700	19.2700	-4.840%	44	700	-45.511%
2026-08-05	20.2500	20.5600	19.9400	20.2500	+1.759%	86	697	-48.148%
2026-08-04	19.9500	20.2800	19.9000	19.9000	-3.632%	13	690	-47.236%
2026-08-03	21.9600	21.9600	20.6500	20.6500	-1.667%	21	688	-49.153%
2026-07-31	21.0000	21.0000	21.0000	21.0000	-5.320%	1	677	-50.000%
2026-07-30	22.3500	22.4300	22.1000	22.1800	-3.144%	8	676	-52.660%
2026-07-29	23.5000	23.7200	22.9000	22.9000	+1.733%	7	674	-54.148%
2026-07-28	22.6300	22.6300	22.5100	22.5100	+6.834%	2	672	-53.354%
2026-07-27	21.0700	21.0700	21.0700	21.0700	-0.142%	1	671	-50.166%
2026-07-24	20.5000	21.1000	20.3800	21.1000	+3.788%	149	671	-50.237%
2026-07-23	20.0000	20.3300	20.0000	20.3300	+3.198%	6	598	-48.352%
2026-07-22	19.6500	19.7000	19.6500	19.7000	+1.546%	2	600	-46.701%
2026-07-21	19.5000	19.5000	19.2500	19.4000	-5.688%	4	678	-45.876%
2026-07-20	20.6000	20.7500	20.3100	20.5700	-2.926%	322	680	-48.955%
2026-07-17	21.1900	21.1900	21.1900	21.1900	+1.436%	1	601	-50.448%
2026-07-16	20.8900	20.8900	20.8900	20.8900	+5.345%	2	600	-49.737%
2026-07-15	18.5800	20.0000	18.5800	19.8300	+12.034%	24	598	-47.050%
2026-07-10	17.8500	18.0500	17.7000	17.7000	+0.568%	6	586	-40.678%
2026-07-09	17.6000	17.6000	17.6000	17.6000	-3.562%	2	587	-40.341%
2026-07-08	18.2500	18.2500	18.2500	18.2500	-0.599%	2	585	-42.466%
2026-07-07	18.3700	18.3700	18.3200	18.3600	+15.982%	3	587	-42.810%
2026-07-02	14.5500	15.8300	14.5500	15.8300	+4.008%	5	582	-33.670%
2026-06-25	15.2200	15.2200	15.2200	15.2200	-2.436%	1	583	-31.012%
2026-06-23	15.6000	15.6000	15.6000	15.6000	+10.795%	1	583	-32.692%
2026-06-18	14.0800	14.0800	14.0800	14.0800	-6.755%	1	582	-25.426%
2026-06-16	13.6000	15.1000	13.6000	15.1000	-2.265%	8	582	-30.464%
2026-06-08	15.4500	15.4500	15.4500	15.4500	+5.822%	1	575	-32.039%
2026-06-05	14.6000	14.6000	14.6000	14.6000	+5.036%	1	575	-28.082%
2026-06-03	13.9000	13.9000	13.9000	13.9000	+6.432%	2	575	-24.460%
2026-06-02	13.0600	13.0600	13.0600	13.0600	+1.634%	10	575	-19.602%
2026-05-29	13.2500	13.2500	12.8500	12.8500	0.000%	2	575	-18.288%
2026-05-27	12.8500	12.8500	12.8500	12.8500	-2.504%	1	573	-18.288%
2026-05-26	13.0700	13.1800	13.0700	13.1800	+0.842%	17	573	-20.334%
2026-05-22	12.9000	13.2000	12.5000	13.0700	-2.825%	11	574	-19.663%
2026-05-21	13.0000	13.9000	13.0000	13.4500	-1.465%	105	568	-21.933%
2026-05-20	13.6500	14.3000	13.4000	13.6500	-9.363%	220	568	-23.077%
2026-05-19	15.0500	15.0600	15.0500	15.0600	+4.221%	21	468	-30.279%
2026-05-18	14.8200	14.8200	13.9000	14.4500	-3.987%	16	468	-27.336%
2026-05-15	15.0500	15.0500	15.0500	15.0500	+15.237%	1	468	-30.233%
2026-05-13	13.0600	13.0600	13.0600	13.0600	+0.077%	1	442	-19.602%
2026-05-11	13.0500	13.0500	13.0500	13.0500	-0.458%	2	442	-19.540%
2026-05-08	13.1300	13.4000	12.7000	13.1100	-1.724%	27	440	-19.908%
2026-05-07	13.3400	13.3400	13.3400	13.3400	+2.773%	5	466	-21.289%
2026-05-06	13.4700	13.8700	12.9800	12.9800	-4.348%	10	471	-19.106%
2026-05-05	13.5700	13.5700	13.5700	13.5700	-3.071%	1	477	-22.623%
2026-05-04	13.8000	14.0000	13.8000	14.0000	-0.780%	6	476	-25.000%
2026-05-01	14.0000	14.1100	14.0000	14.1100	-0.982%	10	465	-25.585%
2026-04-30	14.8800	15.0700	14.2500	14.2500	-3.324%	26	465	-26.316%
2026-04-29	14.7400	14.7400	14.7400	14.7400	-3.154%	11	465	-28.765%
2026-04-28	15.2200	15.2200	15.2200	15.2200	+8.714%	1	457	-31.012%
2026-04-24	14.2300	14.3100	14.0000	14.0000	-6.166%	12	456	-25.000%
2026-04-23	15.0000	15.2300	14.6700	14.9200	-0.864%	40	461	-29.625%
2026-04-22	15.3000	15.3000	15.0500	15.0500	-2.146%	16	455	-30.233%
2026-04-21	15.3700	15.4000	15.2500	15.3800	-2.965%	14	455	-31.730%
2026-04-17	16.1000	16.1000	15.8100	15.8500	-5.090%	42	444	-33.754%
2026-04-16	16.7000	16.7000	16.7000	16.7000	+0.180%	1	443	-37.126%
2026-04-15	16.8900	16.8900	16.6700	16.6700	+0.120%	14	442	-37.013%
2026-04-14	16.6500	16.6500	16.6500	16.6500	-4.035%	3	428	-36.937%
2026-04-13	17.5000	17.5300	17.3300	17.3500	-0.857%	16	430	-39.481%
2026-04-10	17.2000	17.5500	17.2000	17.5000	-3.899%	6	430	-40.000%
2026-04-09	18.0600	18.2100	18.0600	18.2100	-2.097%	61	434	-42.339%
2026-04-08	18.6000	18.6000	18.6000	18.6000	-9.357%	1	433	-43.548%
2026-04-07	20.3400	20.5200	20.3400	20.5200	-0.726%	5	434	-48.830%
2026-04-06	20.6700	20.6700	20.6700	20.6700	-0.145%	10	431	-49.202%
2026-04-01	20.7500	20.7500	20.7000	20.7000	-5.046%	5	421	-49.275%
2026-03-31	21.7900	21.8000	21.7900	21.8000	-4.386%	7	420	-51.835%
2026-03-30	22.5000	22.8000	22.5000	22.8000	+0.885%	3	427	-53.947%
2026-03-27	22.0000	22.6000	21.9500	22.6000	+4.147%	82	424	-53.540%
2026-03-26	20.8000	21.7000	20.8000	21.7000	+5.596%	3	367	-51.613%
2026-03-24	20.5500	20.5500	20.5500	20.5500	-0.243%	21	369	-48.905%
2026-03-23	20.6000	20.6000	20.6000	20.6000	-1.905%	16	369	-49.029%
2026-03-20	20.7500	21.0000	20.7500	21.0000	-1.223%	2	369	-50.000%
2026-03-19	20.5000	21.2600	20.5000	21.2600	+0.998%	6	367	-50.611%
2026-03-16	21.0500	21.0500	21.0500	21.0500	-2.320%	3	361	-50.119%
2026-03-13	21.6000	22.0000	21.4000	21.5500	-2.134%	23	361	-51.276%
2026-03-12	22.2100	22.2100	22.0200	22.0200	+3.138%	2	341	-52.316%
2026-03-11	21.3500	21.3500	21.3500	21.3500	-0.698%	5	339	-50.820%
2026-03-10	21.8700	21.8700	20.8200	21.5000	-5.495%	13	339	-51.163%
2026-03-09	23.0000	23.5900	22.7500	22.7500	-0.655%	7	336	-53.846%
2026-03-06	22.9000	22.9000	22.9000	22.9000	+9.832%	2	329	-54.148%
2026-03-04	20.8500	20.8500	20.8500	20.8500	-3.562%	1	329	-49.640%
2026-03-03	21.6200	21.6200	21.6200	21.6200	+7.723%	17	329	-51.434%
2026-02-27	20.0700	20.0700	20.0700	20.0700	-0.644%	1	313	-47.683%
2026-02-26	20.0000	20.2000	19.6000	20.2000	+4.935%	26	312	-48.020%
2026-02-23	19.5000	19.5000	19.2500	19.2500	-1.231%	12	286	-45.455%
2026-02-20	19.4900	19.4900	19.4900	19.4900	-2.550%	1	285	-46.126%
2026-02-18	19.9000	20.0000	19.9000	20.0000	+5.541%	2	285	-47.500%
2026-02-11	18.9500	18.9500	18.9500	18.9500	-3.807%	1	285	-44.591%
2026-02-10	19.7000	19.7000	19.7000	19.7000	+6.371%	21	284	-46.701%
2026-02-09	18.5200	18.5200	18.5200	18.5200	-13.336%	2	283	-43.305%
2026-02-05	21.3700	21.3700	21.3700	21.3700	-1.521%	2	281	-50.866%
2026-02-04	20.0700	21.7800	20.0700	21.7000	+8.500%	6	282	-51.613%
2026-02-03	19.7200	20.0000	19.7200	20.0000	+8.167%	3	281	-47.500%
2026-02-02	18.4900	18.4900	18.4900	18.4900	-0.591%	1	281	-43.213%
2026-01-30	18.6000	18.6000	18.6000	18.6000	+0.813%	1	280	-43.548%
2026-01-29	18.3300	18.4500	18.3300	18.4500	-1.337%	2	279	-43.089%
2026-01-28	18.8000	18.8000	18.7000	18.7000	-0.532%	4	290	-43.850%
2026-01-27	18.8500	18.8500	18.8000	18.8000	-1.879%	5	286	-44.149%
2026-01-21	19.0000	19.1600	19.0000	19.1600	-2.987%	3	284	-45.198%
2026-01-13	19.7500	19.7500	19.7500	19.7500	-2.228%	16	285	-46.835%
2026-01-12	20.2000	20.2000	20.2000	20.2000	+0.298%	10	269	-48.020%
2026-01-09	20.8700	20.8700	20.1400	20.1400	-5.268%	21	259	-47.865%
2026-01-08	21.2600	21.2600	21.2600	21.2600	+2.606%	1	268	-50.611%
2026-01-07	20.7200	20.7200	20.7200	20.7200	-3.628%	10	268	-49.324%
2026-01-06	20.2700	21.5000	20.2000	21.5000	+2.723%	149	258	-51.163%
2026-01-05	20.9300	20.9300	20.9300	20.9300	-4.342%	2	160	-49.833%
2026-01-02	21.2000	21.9700	21.2000	21.8800	-0.545%	7	160	-52.011%
2025-12-29	22.0000	22.0000	22.0000	22.0000	+0.319%	1	155	-52.273%
2025-12-26	21.9300	21.9300	21.9300	21.9300	+0.046%	1	155	-52.120%
2025-12-22	23.4500	23.4500	21.2300	21.9200	-1.704%	4	153	-52.099%
2025-12-19	22.3000	22.3000	22.3000	22.3000	-2.236%	1	153	-52.915%
2025-12-18	21.3400	22.8100	21.3400	22.8100	-4.720%	2	153	-53.968%
2025-12-17	23.9400	23.9400	23.9400	23.9400	+4.087%	1	151	-56.140%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+10.048%	1	151	-54.348%
2025-12-11	20.9000	20.9000	20.9000	20.9000	-1.229%	1	151	-49.761%
2025-12-09	21.7000	21.7000	21.1500	21.1600	-1.352%	19	150	-50.378%
2025-12-08	21.4500	21.4500	21.4500	21.4500	-1.152%	1	145	-51.049%
2025-12-03	21.6000	22.0500	21.6000	21.7000	-5.652%	5	146	-51.613%
2025-12-01	22.7500	23.0000	22.7500	23.0000	-4.564%	11	146	-54.348%
2025-11-24	24.1000	24.1000	24.1000	24.1000	+4.783%	1	137	-56.432%
2025-11-14	23.0000	23.0000	23.0000	23.0000	+6.977%	10	136	-54.348%
2025-11-10	21.5000	21.5000	21.5000	21.5000	+5.964%	2	126	-51.163%
2025-11-06	20.2900	20.2900	20.2900	20.2900	-3.197%	2	124	-48.250%
2025-11-05	21.1400	21.1400	20.9600	20.9600	-0.190%	3	122	-49.905%
2025-11-04	21.0000	21.0000	21.0000	21.0000	+6.329%	2	121	-50.000%
2025-11-03	19.7500	19.7500	19.7500	19.7500	-0.101%	1	120	-46.835%
2025-10-31	19.7700	19.7700	19.7700	19.7700	-1.886%	5	120	-46.889%
2025-10-27	20.1500	20.1500	20.1500	20.1500	-2.184%	1	114	-47.891%
2025-10-24	20.6000	20.6000	20.6000	20.6000	-1.764%	1	114	-49.029%
2025-09-23	20.9700	20.9700	20.9700	20.9700	-0.380%	1	114	-49.928%
2025-09-22	20.7000	21.0500	20.7000	21.0500	-4.144%	5	113	-50.119%
2025-09-19	21.9600	21.9600	21.9600	21.9600	+5.679%	3	115	-52.186%
2025-09-18	21.4500	21.6000	20.7800	20.7800	-8.458%	15	115	-49.471%
2025-09-17	22.6500	22.9100	22.6500	22.7000	0.000%	209	0	-53.744%