Dark

SOXL20280121P50
SOXL Jan 21 2028 50.00 Put (SOXL280121P00050000)
option OPRA

EOD

Oct 1, 2026

12.55-4.635%(-0.61)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.0000	13.1000	12.5500	12.5500	-4.635%	285	4,891	0.000%
2026-09-30	13.2000	13.4000	12.8400	13.1600	-1.644%	82	5,037	-4.635%
2026-09-29	13.0000	13.5600	13.0000	13.3800	+0.075%	22	4,985	-6.203%
2026-09-28	12.5500	14.1100	12.5500	13.3700	+2.846%	24	4,979	-6.133%
2026-09-25	13.3500	13.3500	13.0000	13.0000	-2.256%	18	4,968	-3.462%
2026-09-24	13.7700	13.7700	13.3000	13.3000	+1.141%	58	4,969	-5.639%
2026-09-23	12.6000	13.3000	12.6000	13.1500	+3.137%	21	5,019	-4.563%
2026-09-22	13.5000	13.6000	12.7500	12.7500	-5.415%	50	5,008	-1.569%
2026-09-21	13.4000	13.7700	12.9600	13.4800	-4.397%	312	5,045	-6.899%
2026-09-18	14.6500	14.9900	14.1000	14.1000	-5.114%	25	4,821	-10.993%
2026-09-17	14.8100	15.7200	14.8000	14.8600	-6.834%	30	4,840	-15.545%
2026-09-16	15.4500	16.2500	15.2000	15.9500	-2.147%	56	4,829	-21.317%
2026-09-15	16.0000	16.4000	15.9500	16.3000	+1.875%	91	4,847	-23.006%
2026-09-14	16.2500	16.7500	15.6000	16.0000	+6.667%	80	4,844	-21.563%
2026-09-11	15.9300	15.9300	14.7500	15.0000	-5.838%	85	4,817	-16.333%
2026-09-10	16.0000	16.4000	15.4000	15.9300	+1.854%	57	4,832	-21.218%
2026-09-09	15.7500	15.7500	15.2500	15.6400	-0.635%	18	4,818	-19.757%
2026-09-08	15.7000	15.7400	15.4000	15.7400	-2.175%	119	4,803	-20.267%
2026-09-04	16.7000	16.7000	15.9000	16.0900	-5.353%	355	4,851	-22.001%
2026-09-03	17.7700	17.7700	16.9500	17.0000	-2.579%	77	4,851	-26.176%
2026-09-02	17.8400	17.8800	17.4000	17.4500	-1.021%	26	4,848	-28.080%
2026-09-01	18.2000	18.2000	17.5500	17.6300	+1.206%	64	4,888	-28.815%
2026-08-31	17.8300	17.8300	17.4000	17.4200	-5.326%	38	4,877	-27.956%
2026-08-28	17.5500	18.4000	17.5500	18.4000	+1.939%	39	4,855	-31.793%
2026-08-27	17.9500	18.4000	17.8000	18.0500	-2.485%	41	4,843	-30.471%
2026-08-26	18.6000	18.7500	18.5100	18.5100	-1.227%	20	4,841	-32.199%
2026-08-25	18.5000	19.1000	18.5000	18.7400	-1.885%	10	4,870	-33.031%
2026-08-24	19.0000	19.3600	19.0000	19.1000	+1.326%	77	4,873	-34.293%
2026-08-21	18.6500	19.0000	18.6500	18.8500	-0.159%	210	4,839	-33.422%
2026-08-20	18.8000	19.2500	18.7200	18.8800	-0.632%	99	4,646	-33.528%
2026-08-19	18.4100	19.1000	18.4100	19.0000	+1.604%	23	4,582	-33.947%
2026-08-18	18.6000	19.0500	18.0000	18.7000	+6.857%	42	4,580	-32.888%
2026-08-17	17.8000	18.0000	17.2500	17.5000	-5.354%	53	4,572	-28.286%
2026-08-14	18.6000	18.9000	18.3700	18.4900	-0.323%	26	4,566	-32.125%
2026-08-13	19.4500	19.4500	18.5500	18.5500	-4.627%	21	4,569	-32.345%
2026-08-12	19.5000	19.8000	18.9000	19.4500	-4.890%	64	4,565	-35.476%
2026-08-11	21.4500	21.4500	20.4500	20.4500	-4.795%	35	4,556	-38.631%
2026-08-10	22.2000	22.2000	21.4800	21.4800	-6.811%	80	4,549	-41.574%
2026-08-07	22.5000	23.0500	21.8000	23.0500	+0.655%	928	4,526	-45.553%
2026-08-06	23.7500	23.7500	22.9000	22.9000	-2.470%	53	4,156	-45.197%
2026-08-05	22.4000	23.5600	22.4000	23.4800	+1.645%	51	4,195	-46.550%
2026-08-04	23.3200	23.7800	23.0000	23.1000	-4.030%	278	4,559	-45.671%
2026-08-03	25.0000	25.6500	23.7000	24.0700	-0.124%	1,861	4,471	-47.860%
2026-07-31	23.2500	24.8100	23.2500	24.1000	-4.061%	90	3,572	-47.925%
2026-07-30	25.7000	25.7600	24.8500	25.1200	-8.120%	2,311	3,499	-50.040%
2026-07-29	26.5000	27.5000	26.4300	27.3400	+5.764%	46	2,969	-54.097%
2026-07-28	26.4000	26.5000	24.2500	25.8500	+4.108%	20	3,024	-51.451%
2026-07-27	24.2000	26.0000	24.2000	24.8300	+3.458%	68	3,016	-49.456%
2026-07-24	24.0000	24.0000	23.4300	24.0000	+2.258%	6	2,973	-47.708%
2026-07-23	23.3500	23.4700	23.1800	23.4700	+4.450%	16	2,969	-46.527%
2026-07-22	22.5000	23.2000	21.7500	22.4700	-0.133%	92	2,960	-44.148%
2026-07-21	22.6000	22.6000	22.0000	22.5000	-4.051%	567	2,900	-44.222%
2026-07-20	23.2000	23.8800	23.1000	23.4500	+0.043%	732	2,927	-46.482%
2026-07-17	25.0000	25.7500	22.7500	23.4400	-1.925%	50	2,718	-46.459%
2026-07-16	23.0000	24.1600	22.8000	23.9000	+6.222%	198	2,706	-47.490%
2026-07-15	22.2300	23.0400	22.1500	22.5000	+5.386%	341	2,638	-44.222%
2026-07-14	20.5500	22.0000	20.5500	21.3500	-2.378%	35	2,587	-41.218%
2026-07-13	21.0000	22.4000	21.0000	21.8700	+5.959%	429	2,574	-42.615%
2026-07-10	20.7000	20.9500	20.5600	20.6400	+2.432%	30	2,482	-39.196%
2026-07-09	20.0000	20.3000	20.0000	20.1500	+4.948%	10	2,484	-37.717%
2026-07-08	21.4500	21.5100	19.2000	19.2000	-7.914%	17	2,490	-34.635%
2026-07-07	20.7600	21.8100	20.7000	20.8500	+7.752%	102	2,496	-39.808%
2026-07-06	18.8000	19.3500	18.7300	19.3500	-0.871%	140	2,497	-35.142%
2026-07-02	17.7500	19.5200	17.7500	19.5200	+10.909%	82	2,516	-35.707%
2026-07-01	17.0500	17.6000	17.0500	17.6000	+9.249%	44	2,516	-28.693%
2026-06-30	16.4000	17.1500	15.9300	16.1100	-5.347%	132	2,541	-22.098%
2026-06-29	17.3000	18.1000	16.4000	17.0200	-8.000%	1,931	2,490	-26.263%
2026-06-26	18.6500	18.7500	18.0000	18.5000	+5.413%	142	1,836	-32.162%
2026-06-25	17.2500	18.1500	17.0000	17.5500	-1.404%	33	1,785	-28.490%
2026-06-24	17.8000	17.9500	17.4700	17.8000	+0.338%	19	1,789	-29.494%
2026-06-23	18.0000	18.0000	17.4500	17.7400	+9.169%	104	1,777	-29.256%
2026-06-22	16.3700	16.4000	16.0000	16.2500	-3.446%	120	1,675	-22.769%
2026-06-18	17.0000	17.0000	16.6000	16.8300	-2.717%	35	1,557	-25.431%
2026-06-17	17.0000	17.4000	17.0000	17.3000	-1.816%	53	1,557	-27.457%
2026-06-16	16.8000	17.9500	16.8000	17.6200	+2.323%	23	1,557	-28.774%
2026-06-15	17.2500	17.3500	16.8500	17.2200	-6.919%	38	1,558	-27.120%
2026-06-12	19.1300	19.1300	18.0000	18.5000	-3.946%	3	1,558	-32.162%
2026-06-11	19.3000	19.3000	19.0000	19.2600	-2.727%	12	1,558	-34.839%
2026-06-10	19.1700	20.0500	19.1700	19.8000	+0.610%	15	1,547	-36.616%
2026-06-09	17.7000	21.2500	17.7000	19.6800	+9.273%	278	1,544	-36.230%
2026-06-08	17.0000	18.0100	17.0000	18.0100	+0.056%	127	1,443	-30.316%
2026-06-05	17.5000	18.5500	17.5000	18.0000	+12.500%	49	1,420	-30.278%
2026-06-04	16.5700	16.6000	15.7500	16.0000	+4.575%	56	1,415	-21.563%
2026-06-03	15.5000	15.8100	15.2800	15.3000	+0.196%	27	1,421	-17.974%
2026-06-02	15.6000	15.6000	14.9200	15.2700	-2.428%	16	1,408	-17.813%
2026-06-01	15.0000	15.6500	15.0000	15.6500	+0.321%	15	1,420	-19.808%
2026-05-29	15.4000	15.6000	15.2000	15.6000	+15.129%	3	1,416	-19.551%
2026-05-28	14.7500	14.7500	13.5500	13.5500	-11.841%	5	1,413	-7.380%
2026-05-27	15.4000	16.5000	15.0000	15.3700	+2.467%	344	1,522	-18.347%
2026-05-26	14.5000	15.1500	13.7000	15.0000	-2.913%	323	1,696	-16.333%
2026-05-22	15.0000	15.4500	14.8000	15.4500	-1.215%	84	1,400	-18.770%
2026-05-21	15.8500	15.9600	14.9700	15.6400	-1.944%	49	1,395	-19.757%
2026-05-20	15.8500	16.5500	15.7000	15.9500	-11.389%	290	1,395	-21.317%
2026-05-19	17.6400	18.0000	17.6400	18.0000	+6.007%	5	1,261	-30.278%
2026-05-18	16.9800	16.9800	16.9800	16.9800	+2.909%	1	1,261	-26.090%
2026-05-15	15.4500	16.5600	15.4500	16.5000	+6.796%	25	1,261	-23.939%
2026-05-14	15.5000	15.9000	14.3500	15.4500	-0.323%	222	1,232	-18.770%
2026-05-13	15.0700	16.2900	15.0700	15.5000	-4.143%	97	1,122	-19.032%
2026-05-12	16.1000	16.6000	15.5100	16.1700	+6.382%	20	1,122	-22.387%
2026-05-11	14.9100	15.4400	14.8000	15.2000	-0.848%	31	1,122	-17.434%
2026-05-08	14.8000	15.5000	14.8000	15.3300	-2.045%	47	1,147	-18.134%
2026-05-07	15.6000	15.7500	15.4500	15.6500	+2.288%	50	1,109	-19.808%
2026-05-06	15.7200	15.8800	15.2000	15.3000	-4.792%	79	1,104	-17.974%
2026-05-05	15.8000	16.0700	15.8000	16.0700	-2.012%	3	1,100	-21.904%
2026-05-04	16.1200	16.4000	16.1200	16.4000	0.000%	92	1,099	-23.476%
2026-05-01	16.6200	16.6300	16.4000	16.4000	+0.552%	33	978	-23.476%
2026-04-30	16.8000	16.9000	16.2500	16.3100	-6.264%	29	978	-23.053%
2026-04-29	17.4200	17.4200	16.3500	17.4000	-2.137%	42	970	-27.874%
2026-04-28	18.0000	18.0000	17.7800	17.7800	+6.467%	4	937	-29.415%
2026-04-27	16.6100	17.1000	16.0200	16.7000	0.000%	158	937	-24.850%
2026-04-24	17.8000	17.8000	16.4000	16.7000	-3.968%	68	905	-24.850%
2026-04-23	17.4300	18.0000	16.9600	17.3900	-1.751%	30	904	-27.832%
2026-04-22	17.9000	17.9000	17.5300	17.7000	-1.117%	3	895	-29.096%
2026-04-21	17.7500	17.9000	17.7000	17.9000	-1.105%	26	874	-29.888%
2026-04-20	17.8600	18.4000	17.8600	18.1000	-3.053%	9	874	-30.663%
2026-04-17	18.8000	19.0500	18.3100	18.6700	-4.010%	44	873	-32.780%
2026-04-16	19.4500	19.5000	19.0000	19.4500	-0.562%	381	878	-35.476%
2026-04-15	19.2200	19.9000	19.1100	19.5600	+0.359%	115	920	-35.838%
2026-04-14	19.3900	19.7500	19.2000	19.4900	-2.257%	230	994	-35.608%
2026-04-13	20.3000	20.3000	19.8800	19.9400	-1.531%	458	1,006	-37.061%
2026-04-10	20.2500	20.3000	20.0000	20.2500	-3.064%	17	556	-38.025%
2026-04-09	21.0600	21.8000	20.8700	20.8900	-2.747%	7	552	-39.923%
2026-04-08	21.4500	21.5500	21.2700	21.4800	-9.672%	11	552	-41.574%
2026-04-06	23.7800	23.7800	23.7800	23.7800	-1.979%	1	564	-47.225%
2026-04-02	26.0500	26.0500	24.2600	24.2600	+1.549%	25	555	-48.269%
2026-04-01	23.7700	24.0000	23.7700	23.8900	-6.314%	5	555	-47.468%
2026-03-31	26.2000	26.2000	25.5000	25.5000	-6.696%	13	554	-50.784%
2026-03-30	26.8100	27.3300	26.8100	27.3300	+5.521%	7	563	-54.080%
2026-03-27	25.4500	26.0700	25.0000	25.9000	+3.600%	17	566	-51.544%
2026-03-26	24.2500	25.0000	24.2500	25.0000	+7.527%	18	561	-49.800%
2026-03-25	23.3200	23.3200	23.0000	23.2500	-1.691%	4	562	-46.022%
2026-03-24	24.2000	24.2000	23.6500	23.6500	0.000%	42	563	-46.934%
2026-03-23	23.0000	23.6500	23.0000	23.6500	-4.637%	12	554	-46.934%
2026-03-20	24.7000	25.0000	24.7000	24.8000	0.000%	4	565	-49.395%
2026-03-19	25.0000	25.0000	24.8000	24.8000	+3.333%	53	562	-49.395%
2026-03-18	23.7800	24.2000	23.7800	24.0000	-0.083%	21	576	-47.708%
2026-03-17	24.0800	24.0800	24.0200	24.0200	-5.804%	11	560	-47.752%
2026-03-13	24.9000	25.5000	24.9000	25.5000	-0.971%	2	560	-50.784%
2026-03-12	25.5800	25.8500	25.5700	25.7500	-3.159%	7	559	-51.262%
2026-03-06	25.3600	26.5900	24.6500	26.5900	+13.294%	27	564	-52.802%
2026-03-05	23.4700	23.4700	23.4700	23.4700	-5.363%	1	538	-46.527%
2026-03-03	25.5000	25.5000	24.7700	24.8000	+7.127%	8	538	-49.395%
2026-03-02	23.8800	23.8800	23.1500	23.1500	-1.489%	3	535	-45.788%
2026-02-27	23.5000	23.5000	23.5000	23.5000	+1.820%	1	534	-46.596%
2026-02-26	23.0000	23.4500	23.0000	23.0800	+4.909%	13	534	-45.624%
2026-02-24	21.5700	22.0000	21.5700	22.0000	-2.222%	22	523	-42.955%
2026-02-23	22.2500	22.5000	22.2500	22.5000	+0.897%	22	503	-44.222%
2026-02-19	22.3000	22.3000	22.3000	22.3000	-3.505%	1	481	-43.722%
2026-02-17	23.1100	23.1100	23.1100	23.1100	-4.897%	2	481	-45.695%
2026-02-13	23.0000	24.3000	23.0000	24.3000	+5.652%	3	479	-48.354%
2026-02-12	23.0000	23.0000	23.0000	23.0000	+0.966%	1	479	-45.435%
2026-02-10	21.8700	22.7800	21.8700	22.7800	+0.618%	2	479	-44.908%
2026-02-09	22.6400	22.6400	22.6400	22.6400	-0.176%	1	479	-44.567%
2026-02-06	23.7000	23.7000	22.6800	22.6800	-4.304%	108	479	-44.665%
2026-02-04	23.7000	23.7000	23.7000	23.7000	+3.043%	1	373	-47.046%
2026-02-03	23.0000	23.0000	23.0000	23.0000	+7.226%	1	373	-45.435%
2026-01-29	21.4500	21.4500	21.4500	21.4500	-0.924%	2	373	-41.492%
2026-01-28	21.5700	21.7800	21.1900	21.6500	-0.642%	57	373	-42.032%
2026-01-27	21.8500	21.8500	21.6000	21.7900	-0.729%	3	370	-42.405%
2026-01-26	22.8900	22.8900	21.9500	21.9500	-2.661%	2	368	-42.825%
2026-01-23	22.1500	22.5500	22.1500	22.5500	+1.577%	3	367	-44.346%
2026-01-22	22.1000	22.2000	22.1000	22.2000	+1.742%	202	365	-43.468%
2026-01-21	22.0000	22.0000	21.8200	21.8200	-8.126%	6	187	-42.484%
2026-01-20	22.8500	23.7500	22.8500	23.7500	+3.171%	2	187	-47.158%
2026-01-16	23.0200	23.0200	23.0200	23.0200	+1.723%	1	189	-45.482%
2026-01-15	22.2500	22.6300	22.2500	22.6300	-3.743%	24	189	-44.543%
2026-01-12	23.5100	23.5100	23.5100	23.5100	-0.085%	2	194	-46.618%
2026-01-09	24.0000	24.0000	23.5300	23.5300	+0.128%	5	192	-46.664%
2026-01-07	24.1500	24.5800	23.5000	23.5000	0.000%	15	195	-46.596%
2026-01-06	24.0000	24.0000	23.5000	23.5000	+0.815%	3	184	-46.596%
2026-01-05	24.2800	24.6000	23.3100	23.3100	-7.020%	10	182	-46.160%
2026-01-02	24.7500	25.0800	24.7500	25.0700	0.000%	160	182	-49.940%
2025-12-30	25.5000	25.5000	25.0500	25.0700	-8.836%	7	106	-49.940%
2025-12-26	27.5000	27.5000	27.5000	27.5000	+10.887%	5	99	-54.364%
2025-12-24	24.8000	24.8000	24.8000	24.8000	-3.427%	1	93	-49.395%
2025-12-23	25.6600	25.6800	25.6600	25.6800	-1.231%	2	93	-51.129%
2025-12-19	26.0000	26.0000	26.0000	26.0000	-0.688%	1	91	-51.731%
2025-12-18	26.1800	26.1800	26.1800	26.1800	+4.720%	1	92	-52.063%
2025-12-11	25.0000	25.0000	25.0000	25.0000	+4.167%	2	92	-49.800%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-4.000%	1	90	-47.708%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+1.833%	1	89	-49.800%
2025-12-05	24.6000	24.6500	24.5000	24.5500	-1.800%	19	88	-48.880%
2025-12-03	25.0000	25.0000	25.0000	25.0000	-5.660%	1	79	-49.800%
2025-12-01	26.5000	26.5000	26.5000	26.5000	-7.018%	1	78	-52.642%
2025-11-25	28.5000	28.5000	28.5000	28.5000	+0.707%	1	77	-55.965%
2025-11-24	28.3000	28.3000	28.3000	28.3000	-8.710%	5	76	-55.654%
2025-11-21	31.0000	31.0000	31.0000	31.0000	+4.730%	10	76	-59.516%
2025-11-20	26.5500	29.6000	26.5500	29.6000	+2.316%	4	66	-57.601%
2025-11-18	27.5000	28.9300	27.5000	28.9300	+8.515%	4	67	-56.619%
2025-11-13	26.2500	27.0000	26.2500	26.6600	+2.342%	11	69	-52.926%
2025-11-11	25.7500	26.0500	25.7500	26.0500	+3.744%	2	59	-51.823%
2025-11-06	24.8500	25.1100	24.8500	25.1100	+6.398%	2	59	-50.020%
2025-11-05	26.2000	26.2000	23.4500	23.6000	-4.065%	10	61	-46.822%
2025-11-04	24.0000	24.6000	24.0000	24.6000	+0.408%	3	61	-48.984%
2025-10-31	24.5000	24.5000	24.5000	24.5000	+5.376%	2	62	-48.776%
2025-10-29	22.5000	23.2500	22.5000	23.2500	+0.955%	5	61	-46.022%
2025-10-27	22.7000	23.0300	22.7000	23.0300	-4.913%	2	59	-45.506%
2025-10-24	23.5800	24.2200	23.5800	24.2200	-1.143%	43	59	-48.183%
2025-10-20	24.5000	24.5000	24.5000	24.5000	-5.296%	1	73	-48.776%
2025-10-17	25.8700	25.8700	25.8700	25.8700	-4.185%	14	72	-51.488%
2025-10-10	25.0000	27.0000	25.0000	27.0000	+13.684%	7	58	-53.519%
2025-10-07	23.7500	23.7500	23.7500	23.7500	+2.283%	10	58	-47.158%
2025-10-06	23.0000	23.2200	23.0000	23.2200	-3.651%	21	52	-45.952%
2025-10-03	23.9000	24.1000	23.7700	24.1000	-4.592%	27	31	-47.925%
2025-09-19	25.2600	25.2600	25.2600	25.2600	0.000%	4	4	-50.317%