Dark

SOXL20280121P55
SOXL Jan 21 2028 55.00 Put (SOXL280121P00055000)
option OPRA

EOD

Jul 1, 2026

20.23+9.351%(+1.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.8000	20.2300	19.8000	20.2300	+9.351%	4	219	0.000%
2026-06-30	18.7500	19.0500	18.5000	18.5000	-9.756%	9	217	+9.351%
2026-06-26	20.4500	21.1600	20.4500	20.5000	+7.386%	25	216	-1.317%
2026-06-25	19.0900	19.0900	19.0900	19.0900	-6.650%	1	204	+5.972%
2026-06-23	19.5500	20.4500	19.5500	20.4500	+9.946%	3	204	-1.076%
2026-06-22	18.6000	18.6000	18.6000	18.6000	-6.533%	1	201	+8.763%
2026-06-16	19.2500	19.9000	19.2500	19.9000	-4.096%	6	204	+1.658%
2026-06-12	21.2800	21.2800	20.7500	20.7500	-5.682%	4	201	-2.506%
2026-06-11	22.0000	22.0000	22.0000	22.0000	+22.087%	1	201	-8.045%
2026-06-05	19.3500	19.4700	18.0200	18.0200	-0.989%	5	202	+12.264%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+4.238%	1	201	+11.154%
2026-06-03	17.4600	17.4600	17.4600	17.4600	-3.802%	2	202	+15.865%
2026-06-01	16.2500	18.1500	16.2500	18.1500	+3.714%	46	204	+11.460%
2026-05-29	17.5000	17.5000	17.5000	17.5000	+1.863%	1	213	+15.600%
2026-05-26	17.1800	17.1800	17.1800	17.1800	+10.128%	2	213	+17.753%
2026-05-22	15.6000	15.6000	15.6000	15.6000	-13.333%	10	215	+29.679%
2026-05-21	18.0000	18.5200	17.6500	18.0000	-4.255%	38	232	+12.389%
2026-05-20	18.6500	18.8000	18.6500	18.8000	-2.591%	2	232	+7.606%
2026-05-15	19.3000	19.3000	19.3000	19.3000	+4.043%	1	230	+4.819%
2026-05-12	18.7500	18.7500	18.5500	18.5500	+6.000%	22	230	+9.057%
2026-05-11	17.5000	17.5000	17.5000	17.5000	-0.171%	1	230	+15.600%
2026-05-08	17.3500	17.5300	17.3500	17.5300	-0.511%	11	233	+15.402%
2026-05-07	17.6200	17.6200	17.6200	17.6200	-2.111%	5	232	+14.813%
2026-05-06	17.9600	18.0000	17.8300	18.0000	-2.492%	33	227	+12.389%
2026-05-05	17.5000	18.4600	17.5000	18.4600	-3.199%	12	212	+9.588%
2026-05-04	18.7300	19.0700	18.2000	19.0700	+1.652%	21	212	+6.083%
2026-04-30	19.3000	19.3000	18.7100	18.7600	-7.358%	17	214	+7.836%
2026-04-28	20.7400	20.7400	19.8000	20.2500	+5.031%	9	214	-0.099%
2026-04-27	19.0900	19.2800	19.0900	19.2800	+2.173%	5	212	+4.927%
2026-04-24	19.1000	19.2000	18.1500	18.8700	-7.044%	11	213	+7.207%
2026-04-23	19.4000	20.3700	19.4000	20.3000	+0.099%	26	219	-0.345%
2026-04-22	20.4300	21.0000	20.1000	20.2800	-0.197%	24	216	-0.247%
2026-04-21	20.4200	20.4200	20.3200	20.3200	-2.072%	15	215	-0.443%
2026-04-20	20.9000	21.0000	20.7400	20.7500	-2.901%	14	213	-2.506%
2026-04-17	21.4900	21.4900	21.3000	21.3700	-2.864%	3	215	-5.335%
2026-04-16	22.0900	22.3400	21.8800	22.0000	-0.856%	48	215	-8.045%
2026-04-15	22.6000	22.6000	22.0100	22.1900	-0.893%	49	201	-8.833%
2026-04-14	22.3900	22.3900	22.3900	22.3900	-2.652%	10	186	-9.647%
2026-04-13	23.5500	23.5500	23.0000	23.0000	-2.377%	12	186	-12.043%
2026-04-10	23.0000	23.5600	22.8000	23.5600	-3.758%	11	184	-14.134%
2026-04-08	24.5900	24.5900	24.4800	24.4800	-16.250%	2	187	-17.361%
2026-03-27	29.8500	29.8500	29.2200	29.2300	+9.681%	4	187	-30.790%
2026-03-25	26.3000	26.8700	26.3000	26.6500	-2.022%	206	186	-24.090%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-0.512%	1	90	-25.625%
2026-03-19	28.9500	28.9500	27.3400	27.3400	+0.960%	6	90	-26.006%
2026-03-18	27.4200	27.5000	27.0000	27.0800	-0.878%	65	89	-25.295%
2026-03-17	27.5300	27.5300	27.3200	27.3200	+1.260%	5	84	-25.952%
2026-03-16	26.9800	26.9800	26.9800	26.9800	-3.297%	1	82	-25.019%
2026-03-11	28.2900	28.2900	27.9000	27.9000	-1.483%	3	82	-27.491%
2026-03-10	28.3200	28.3200	28.3200	28.3200	-8.468%	1	82	-28.566%
2026-03-09	30.9400	30.9400	30.9400	30.9400	+3.133%	1	82	-34.615%
2026-03-06	30.0000	30.0000	30.0000	30.0000	+5.597%	5	81	-32.567%
2026-03-05	28.6000	28.8000	28.3500	28.4100	-4.279%	16	86	-28.793%
2026-03-03	28.5000	29.6800	28.5000	29.6800	+10.335%	13	84	-31.840%
2026-02-27	26.3000	26.9000	26.3000	26.9000	-0.738%	5	74	-24.796%
2026-02-26	26.1000	27.1000	26.0000	27.1000	+7.968%	8	73	-25.351%
2026-02-25	24.4100	25.1000	24.4100	25.1000	+0.120%	8	85	-19.402%
2026-02-24	25.5000	25.5000	25.0700	25.0700	-3.946%	11	85	-19.306%
2026-02-23	25.7000	26.1000	25.7000	26.1000	0.000%	4	87	-22.490%
2026-02-20	25.9000	26.1000	25.9000	26.1000	-2.974%	8	91	-22.490%
2026-02-19	26.9000	26.9000	26.9000	26.9000	-0.957%	1	99	-24.796%
2026-02-17	27.0200	27.1600	26.9800	27.1600	+6.803%	51	100	-25.515%
2026-02-12	25.2000	25.5000	25.2000	25.4300	+0.118%	4	102	-20.448%
2026-02-11	25.4000	25.4000	25.4000	25.4000	-3.238%	2	105	-20.354%
2026-02-09	26.2500	26.2500	26.2500	26.2500	-0.190%	1	105	-22.933%
2026-02-06	26.8900	26.8900	26.3000	26.3000	-7.460%	52	104	-23.080%
2026-02-05	28.4200	28.4200	28.4200	28.4200	+3.345%	1	79	-28.818%
2026-02-04	27.5000	27.5000	27.5000	27.5000	+5.769%	1	78	-26.436%
2026-02-03	25.4000	26.0000	25.3700	26.0000	+5.051%	4	77	-22.192%
2026-02-02	24.7500	24.7500	24.7500	24.7500	-3.169%	1	74	-18.263%
2026-01-30	25.5600	25.5600	25.5600	25.5600	-1.692%	3	75	-20.853%
2026-01-29	24.6500	26.0000	24.6500	26.0000	+7.750%	2	76	-22.192%
2026-01-28	24.5800	24.5800	24.1300	24.1300	-5.000%	2	82	-16.162%
2026-01-23	25.4000	25.4000	25.4000	25.4000	-0.236%	1	80	-20.354%
2026-01-22	25.4600	25.4600	25.4600	25.4600	-4.322%	4	80	-20.542%
2026-01-12	26.6100	26.6100	26.6100	26.6100	+1.759%	1	76	-23.976%
2026-01-09	26.0000	27.6200	26.0000	26.1500	-7.072%	7	76	-22.639%
2026-01-08	28.0500	28.1400	28.0500	28.1400	+2.701%	3	69	-28.109%
2026-01-07	27.4000	27.4000	27.4000	27.4000	-5.842%	1	67	-26.168%
2025-12-31	28.8500	29.1000	28.8500	29.1000	-1.222%	2	66	-30.481%
2025-12-22	29.2400	29.4600	29.2400	29.4600	-0.808%	2	66	-31.331%
2025-12-19	29.7000	29.7000	29.7000	29.7000	-1.558%	1	66	-31.886%
2025-12-18	30.1700	30.1700	30.1700	30.1700	+2.619%	1	67	-32.947%
2025-12-15	29.4000	29.4000	29.4000	29.4000	+0.170%	1	67	-31.190%
2025-12-02	29.3500	29.3500	29.3500	29.3500	-2.815%	1	67	-31.073%
2025-11-28	30.0000	30.2000	30.0000	30.2000	-1.948%	4	67	-33.013%
2025-11-26	30.8000	30.8000	30.8000	30.8000	-4.050%	2	61	-34.318%
2025-11-24	32.1000	32.1000	32.1000	32.1000	+5.592%	1	61	-36.978%
2025-11-20	30.4000	30.4000	30.4000	30.4000	-4.131%	4	60	-33.454%
2025-11-18	32.8000	32.8000	31.7100	31.7100	+3.290%	3	56	-36.203%
2025-11-17	30.7000	30.7000	30.7000	30.7000	+7.343%	2	57	-34.104%
2025-11-12	28.6000	28.6000	28.6000	28.6000	-1.379%	2	59	-29.266%
2025-11-11	29.0000	29.0000	29.0000	29.0000	+2.837%	1	59	-30.241%
2025-11-10	28.2000	28.2000	28.2000	28.2000	+1.805%	2	59	-28.262%
2025-11-05	27.7000	27.9000	27.7000	27.7000	-1.071%	4	57	-26.968%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+5.660%	1	53	-27.750%
2025-11-03	26.7000	26.7000	26.5000	26.5000	-0.038%	2	53	-23.660%
2025-10-31	26.5000	26.5100	26.5000	26.5100	+0.493%	2	53	-23.689%
2025-10-27	26.5000	26.5000	26.0000	26.3800	-4.420%	19	50	-23.313%
2025-10-24	27.6000	27.6000	27.2000	27.6000	-1.429%	37	50	-26.703%
2025-10-20	28.0000	28.0000	28.0000	28.0000	-3.747%	2	52	-27.750%
2025-10-16	28.2000	29.0900	28.2000	29.0900	+0.657%	37	50	-30.457%
2025-10-15	28.8000	28.9000	28.8000	28.9000	-0.551%	2	18	-30.000%
2025-10-13	29.2000	29.2000	29.0600	29.0600	+6.058%	14	18	-30.385%
2025-10-07	26.6000	27.4000	26.6000	27.4000	+3.906%	2	4	-26.168%
2025-10-06	26.3700	26.3700	26.3700	26.3700	0.000%	2	2	-23.284%