Dark

SOXL20280121P46
SOXL Jan 21 2028 46.00 Put (SOXL280121P00046000)
option OPRA

EOD

Sep 29, 2026

11.55+1.316%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.6000	11.6500	11.5500	11.5500	+1.316%	4	204	0.000%
2026-09-22	11.5000	11.5000	11.4000	11.4000	-2.314%	2	213	+1.316%
2026-09-21	11.8200	11.8200	11.6700	11.6700	-13.105%	18	213	-1.028%
2026-09-17	13.2500	13.4300	13.2500	13.4300	-2.469%	4	204	-13.999%
2026-09-16	13.5400	13.9300	13.5400	13.7700	-3.571%	6	204	-16.122%
2026-09-15	14.4400	14.5200	14.2300	14.2800	+4.082%	6	207	-19.118%
2026-09-14	14.1500	14.1500	13.7200	13.7200	+1.780%	12	203	-15.816%
2026-09-08	13.5000	13.5000	13.4800	13.4800	-4.533%	17	205	-14.318%
2026-09-04	14.5600	14.5600	14.1200	14.1200	-5.867%	18	199	-18.201%
2026-09-03	15.0000	15.0000	15.0000	15.0000	-3.846%	1	199	-23.000%
2026-09-02	15.6000	15.6000	15.6000	15.6000	-1.015%	1	199	-25.962%
2026-09-01	15.7600	15.7600	15.7600	15.7600	+1.350%	1	199	-26.713%
2026-08-31	15.5000	15.5500	15.5000	15.5500	-6.042%	202	199	-25.723%
2026-08-26	16.5500	16.5500	16.5500	16.5500	+1.409%	1	136	-30.211%
2026-08-25	16.3200	16.3200	16.3200	16.3200	-4.000%	1	139	-29.228%
2026-08-24	17.0000	17.0000	17.0000	17.0000	+2.410%	1	139	-32.059%
2026-08-21	16.6000	16.6000	16.6000	16.6000	-2.065%	1	138	-30.422%
2026-08-19	16.9500	16.9500	16.9500	16.9500	+2.727%	2	137	-31.858%
2026-08-18	16.3900	16.5000	16.3900	16.5000	+1.852%	2	140	-30.000%
2026-08-17	16.2000	16.2000	16.2000	16.2000	-12.432%	1	138	-28.704%
2026-08-11	18.5000	18.5000	18.5000	18.5000	-5.371%	1	138	-37.568%
2026-08-10	19.8000	19.8000	19.5500	19.5500	-1.013%	3	138	-40.921%
2026-08-07	19.7500	19.7500	19.7500	19.7500	-3.752%	1	138	-41.519%
2026-08-06	20.5200	20.5200	20.5200	20.5200	-5.872%	1	138	-43.713%
2026-08-03	22.0000	22.1300	21.8000	21.8000	-0.683%	22	148	-47.018%
2026-07-31	22.0000	22.1500	21.9500	21.9500	-6.436%	102	147	-47.380%
2026-07-28	23.4000	23.4600	23.4000	23.4600	+9.422%	2	148	-50.767%
2026-07-24	21.1500	21.4500	20.8500	21.4400	+1.950%	92	147	-46.129%
2026-07-23	21.0000	21.0300	21.0000	21.0300	+3.852%	2	132	-45.078%
2026-07-15	20.1500	20.2500	20.1500	20.2500	+4.006%	2	132	-42.963%
2026-07-14	19.3500	19.5200	19.0300	19.4700	+38.085%	271	131	-40.678%
2026-06-30	14.0000	14.1500	14.0000	14.1000	-11.321%	4	34	-18.085%
2026-06-23	15.9000	15.9000	15.9000	15.9000	-4.217%	1	34	-27.358%
2026-06-11	16.6000	16.6000	16.6000	16.6000	+10.299%	1	34	-30.422%
2026-06-05	15.0500	15.0500	15.0500	15.0500	+12.230%	1	34	-23.256%
2026-05-22	13.1000	13.6100	13.1000	13.4100	-3.871%	18	33	-13.870%
2026-05-20	14.3000	14.5000	13.9500	13.9500	-0.357%	14	32	-17.204%
2026-05-14	14.0000	14.0000	14.0000	14.0000	+3.321%	1	25	-17.500%
2026-05-13	13.5500	13.5500	13.5500	13.5500	-3.901%	1	24	-14.760%
2026-05-12	14.1000	14.1000	14.1000	14.1000	+5.935%	1	24	-18.085%
2026-05-11	13.3100	13.3100	13.3100	13.3100	-0.820%	1	24	-13.223%
2026-05-08	13.4200	13.4200	13.4200	13.4200	-4.143%	5	21	-13.934%
2026-05-06	14.0000	14.0000	14.0000	14.0000	-2.098%	1	21	-17.500%
2026-05-04	14.3100	14.3100	14.3000	14.3000	-4.603%	2	21	-19.231%
2026-05-01	14.9900	14.9900	14.9900	14.9900	-1.834%	1	19	-22.949%
2026-04-30	15.2700	15.2700	15.2700	15.2700	+4.232%	5	19	-24.361%
2026-04-24	14.6500	14.6500	14.6500	14.6500	-5.484%	2	16	-21.160%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-15.577%	1	15	-25.484%
2026-04-13	18.3600	18.3600	18.3600	18.3600	+2.570%	1	16	-37.092%
2026-04-10	17.9000	17.9000	17.6700	17.9000	-5.191%	3	16	-35.475%
2026-04-09	18.8800	18.8800	18.8800	18.8800	-0.736%	1	18	-38.824%
2026-04-08	19.0200	19.0200	19.0200	19.0200	-18.264%	1	19	-39.274%
2026-03-30	23.1700	23.2700	23.1700	23.2700	+10.704%	2	18	-50.365%
2026-03-24	21.0200	21.0200	21.0200	21.0200	-4.237%	5	16	-45.052%
2026-03-19	21.9500	21.9500	21.9500	21.9500	+3.391%	1	11	-47.380%
2026-03-18	21.2300	21.2300	21.2300	21.2300	-12.670%	1	10	-45.596%
2026-03-09	24.3100	24.3100	24.3100	24.3100	+6.857%	1	9	-52.489%
2026-03-06	22.7500	22.7500	22.7500	22.7500	+0.798%	1	9	-49.231%
2026-03-05	22.5700	22.5700	22.5700	22.5700	+10.909%	1	9	-48.826%
2026-02-27	20.6000	20.6000	20.3500	20.3500	+4.092%	2	9	-43.243%
2026-01-30	19.5500	19.5500	19.5500	19.5500	+1.558%	1	7	-40.921%
2026-01-22	19.2500	19.2500	19.2500	19.2500	-1.282%	4	7	-40.000%
2026-01-21	19.2800	19.5000	19.2800	19.5000	-4.505%	2	10	-40.769%
2026-01-15	20.4200	20.4200	20.4200	20.4200	-6.970%	1	10	-43.438%
2026-01-08	21.9500	21.9500	21.9500	21.9500	+2.955%	1	11	-47.380%
2026-01-07	21.3200	21.3200	21.3200	21.3200	-5.664%	1	11	-45.826%
2025-12-19	22.6000	22.6000	22.6000	22.6000	+2.727%	1	11	-48.894%
2025-12-11	22.0000	22.0000	22.0000	22.0000	+3.774%	1	11	-47.500%
2025-12-10	21.2000	21.2000	21.2000	21.2000	-2.975%	1	10	-45.519%
2025-12-09	21.9000	21.9000	21.8500	21.8500	0.000%	2	10	-47.140%
2025-12-08	21.8500	21.8500	21.8500	21.8500	-2.455%	2	10	-47.140%
2025-12-05	22.4000	22.4000	22.4000	22.4000	+0.448%	1	10	-48.438%
2025-12-03	22.3000	22.3000	22.3000	22.3000	-2.322%	2	10	-48.206%
2025-12-02	22.8300	22.8300	22.8300	22.8300	-3.874%	1	9	-49.409%
2025-12-01	23.7500	23.7500	23.7500	23.7500	-5.000%	10	8	-51.368%
2025-11-25	25.1500	25.1500	25.0000	25.0000	+5.042%	2	18	-53.800%
2025-11-17	24.0000	24.0000	23.8000	23.8000	-1.612%	2	17	-51.471%
2025-11-14	24.1900	24.1900	24.1900	24.1900	+18.173%	10	17	-52.253%
2025-10-28	20.0000	20.4700	20.0000	20.4700	0.000%	2	7	-43.576%
2025-10-27	20.4700	20.4700	20.4700	20.4700	+0.098%	4	1	-43.576%
2025-10-08	20.4500	20.4500	20.4500	20.4500	0.000%	1	1	-43.521%