Dark

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

EOD

Oct 1, 2026

15.37-0.453%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.3500	15.3700	15.3500	15.3700	-0.453%	4	462	0.000%
2026-09-30	15.3500	15.4400	15.3500	15.4400	+1.047%	4	460	-0.453%
2026-09-29	15.2800	15.2800	15.2800	15.2800	-4.798%	1	457	+0.589%
2026-09-28	16.0500	16.0500	16.0500	16.0500	+4.086%	1	457	-4.237%
2026-09-24	15.9500	15.9500	15.4200	15.4200	+3.490%	3	457	-0.324%
2026-09-22	15.3200	15.4000	14.9000	14.9000	-11.045%	9	470	+3.154%
2026-09-18	17.3500	17.3500	16.7500	16.7500	-3.458%	37	473	-8.239%
2026-09-17	17.8500	18.5800	17.1000	17.3500	-7.219%	35	473	-11.412%
2026-09-16	18.2000	18.7000	18.1000	18.7000	-0.690%	11	461	-17.807%
2026-09-15	18.4400	18.9000	18.4400	18.8300	+2.060%	42	459	-18.375%
2026-09-14	18.7500	19.3000	18.4500	18.4500	+6.647%	18	454	-16.694%
2026-09-11	17.3000	17.3800	17.1300	17.3000	-3.081%	20	448	-11.156%
2026-09-10	18.2500	20.5000	16.0000	17.8500	-2.725%	41	449	-13.894%
2026-09-09	17.7000	18.4100	17.6800	18.3500	+1.102%	31	459	-16.240%
2026-09-08	18.1000	18.2100	17.4500	18.1500	-3.200%	65	505	-15.317%
2026-09-04	19.1700	19.7000	18.5000	18.7500	-4.580%	198	464	-18.027%
2026-09-03	19.9500	19.9500	19.5500	19.6500	-3.487%	118	464	-21.781%
2026-09-02	20.6100	20.6100	20.3600	20.3600	-0.925%	19	449	-24.509%
2026-09-01	21.0000	21.0000	20.5500	20.5500	+1.733%	2	450	-25.207%
2026-08-31	21.0000	21.0000	20.1400	20.2000	-3.810%	12	449	-23.911%
2026-08-28	20.3000	21.0000	20.3000	21.0000	-1.547%	3	441	-26.810%
2026-08-26	21.4300	21.4300	21.3200	21.3300	-1.931%	6	439	-27.942%
2026-08-25	21.7500	21.7500	21.7500	21.7500	-1.181%	1	437	-29.333%
2026-08-24	22.1300	22.1300	21.6800	22.0100	+4.810%	3	437	-30.168%
2026-08-20	21.8600	21.8600	21.0000	21.0000	-2.462%	3	437	-26.810%
2026-08-18	21.6000	21.7000	21.5300	21.5300	+0.938%	4	435	-28.611%
2026-08-14	21.3200	21.3300	21.3200	21.3300	-0.559%	11	433	-27.942%
2026-08-13	20.9000	21.4500	20.9000	21.4500	-3.812%	2	424	-28.345%
2026-08-12	22.2500	22.3000	22.2500	22.3000	-7.161%	8	422	-31.076%
2026-08-11	24.4800	24.4800	24.0200	24.0200	-1.678%	2	440	-36.012%
2026-08-10	24.9500	24.9500	24.4300	24.4300	-5.676%	4	441	-37.086%
2026-08-07	25.7000	25.9100	25.7000	25.9000	-1.333%	22	438	-40.656%
2026-08-06	26.3000	26.3000	25.6000	26.2500	-0.531%	406	428	-41.448%
2026-08-04	26.3000	26.6000	26.2000	26.3900	-4.245%	26	348	-41.758%
2026-08-03	27.6800	27.8100	27.3200	27.5600	-0.970%	14	345	-44.231%
2026-07-31	27.0000	27.9500	27.0000	27.8300	-2.179%	110	348	-44.772%
2026-07-30	28.7300	28.8400	28.2500	28.4500	-7.026%	121	325	-45.975%
2026-07-29	30.2400	30.9300	30.2200	30.6000	+4.437%	15	250	-49.771%
2026-07-28	29.9500	29.9500	29.3000	29.3000	+4.048%	33	248	-47.543%
2026-07-27	28.1600	28.1600	28.1600	28.1600	+5.075%	2	219	-45.419%
2026-07-24	26.8000	26.8000	26.8000	26.8000	+3.435%	2	219	-42.649%
2026-07-22	25.8500	25.9100	25.8000	25.9100	+1.290%	4	219	-40.679%
2026-07-21	25.5800	25.5800	25.5800	25.5800	-4.087%	1	217	-39.914%
2026-07-20	26.6400	27.0000	26.5500	26.6700	-1.768%	7	217	-42.370%
2026-07-17	27.1500	27.1500	27.1500	27.1500	+1.953%	1	217	-43.389%
2026-07-16	26.6300	26.6300	26.6300	26.6300	+6.819%	20	216	-42.283%
2026-07-15	24.9300	24.9300	24.9300	24.9300	+2.804%	1	219	-38.347%
2026-07-13	23.5000	24.2500	23.5000	24.2500	+5.024%	30	238	-36.619%
2026-07-09	23.0900	23.0900	23.0900	23.0900	-4.468%	1	216	-33.434%
2026-07-08	23.9500	24.1700	23.9500	24.1700	-0.698%	3	216	-36.409%
2026-07-07	23.9700	24.3400	23.9700	24.3400	+13.738%	2	216	-36.853%
2026-07-06	21.7500	21.7500	21.4000	21.4000	+1.422%	6	215	-28.178%
2026-07-02	20.5000	21.1000	20.5000	21.1000	+4.301%	4	219	-27.156%
2026-07-01	19.8000	20.2300	19.8000	20.2300	+9.351%	4	219	-24.024%
2026-06-30	18.7500	19.0500	18.5000	18.5000	-9.756%	9	217	-16.919%
2026-06-26	20.4500	21.1600	20.4500	20.5000	+7.386%	25	216	-25.024%
2026-06-25	19.0900	19.0900	19.0900	19.0900	-6.650%	1	204	-19.487%
2026-06-23	19.5500	20.4500	19.5500	20.4500	+9.946%	3	204	-24.841%
2026-06-22	18.6000	18.6000	18.6000	18.6000	-6.533%	1	201	-17.366%
2026-06-16	19.2500	19.9000	19.2500	19.9000	-4.096%	6	204	-22.764%
2026-06-12	21.2800	21.2800	20.7500	20.7500	-5.682%	4	201	-25.928%
2026-06-11	22.0000	22.0000	22.0000	22.0000	+22.087%	1	201	-30.136%
2026-06-05	19.3500	19.4700	18.0200	18.0200	-0.989%	5	202	-14.706%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+4.238%	1	201	-15.549%
2026-06-03	17.4600	17.4600	17.4600	17.4600	-3.802%	2	202	-11.970%
2026-06-01	16.2500	18.1500	16.2500	18.1500	+3.714%	46	204	-15.317%
2026-05-29	17.5000	17.5000	17.5000	17.5000	+1.863%	1	213	-12.171%
2026-05-26	17.1800	17.1800	17.1800	17.1800	+10.128%	2	213	-10.536%
2026-05-22	15.6000	15.6000	15.6000	15.6000	-13.333%	10	215	-1.474%
2026-05-21	18.0000	18.5200	17.6500	18.0000	-4.255%	38	232	-14.611%
2026-05-20	18.6500	18.8000	18.6500	18.8000	-2.591%	2	232	-18.245%
2026-05-15	19.3000	19.3000	19.3000	19.3000	+4.043%	1	230	-20.363%
2026-05-12	18.7500	18.7500	18.5500	18.5500	+6.000%	22	230	-17.143%
2026-05-11	17.5000	17.5000	17.5000	17.5000	-0.171%	1	230	-12.171%
2026-05-08	17.3500	17.5300	17.3500	17.5300	-0.511%	11	233	-12.322%
2026-05-07	17.6200	17.6200	17.6200	17.6200	-2.111%	5	232	-12.770%
2026-05-06	17.9600	18.0000	17.8300	18.0000	-2.492%	33	227	-14.611%
2026-05-05	17.5000	18.4600	17.5000	18.4600	-3.199%	12	212	-16.739%
2026-05-04	18.7300	19.0700	18.2000	19.0700	+1.652%	21	212	-19.402%
2026-04-30	19.3000	19.3000	18.7100	18.7600	-7.358%	17	214	-18.070%
2026-04-28	20.7400	20.7400	19.8000	20.2500	+5.031%	9	214	-24.099%
2026-04-27	19.0900	19.2800	19.0900	19.2800	+2.173%	5	212	-20.280%
2026-04-24	19.1000	19.2000	18.1500	18.8700	-7.044%	11	213	-18.548%
2026-04-23	19.4000	20.3700	19.4000	20.3000	+0.099%	26	219	-24.286%
2026-04-22	20.4300	21.0000	20.1000	20.2800	-0.197%	24	216	-24.211%
2026-04-21	20.4200	20.4200	20.3200	20.3200	-2.072%	15	215	-24.360%
2026-04-20	20.9000	21.0000	20.7400	20.7500	-2.901%	14	213	-25.928%
2026-04-17	21.4900	21.4900	21.3000	21.3700	-2.864%	3	215	-28.077%
2026-04-16	22.0900	22.3400	21.8800	22.0000	-0.856%	48	215	-30.136%
2026-04-15	22.6000	22.6000	22.0100	22.1900	-0.893%	49	201	-30.735%
2026-04-14	22.3900	22.3900	22.3900	22.3900	-2.652%	10	186	-31.353%
2026-04-13	23.5500	23.5500	23.0000	23.0000	-2.377%	12	186	-33.174%
2026-04-10	23.0000	23.5600	22.8000	23.5600	-3.758%	11	184	-34.762%
2026-04-08	24.5900	24.5900	24.4800	24.4800	-16.250%	2	187	-37.214%
2026-03-27	29.8500	29.8500	29.2200	29.2300	+9.681%	4	187	-47.417%
2026-03-25	26.3000	26.8700	26.3000	26.6500	-2.022%	206	186	-42.326%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-0.512%	1	90	-43.493%
2026-03-19	28.9500	28.9500	27.3400	27.3400	+0.960%	6	90	-43.782%
2026-03-18	27.4200	27.5000	27.0000	27.0800	-0.878%	65	89	-43.242%
2026-03-17	27.5300	27.5300	27.3200	27.3200	+1.260%	5	84	-43.741%
2026-03-16	26.9800	26.9800	26.9800	26.9800	-3.297%	1	82	-43.032%
2026-03-11	28.2900	28.2900	27.9000	27.9000	-1.483%	3	82	-44.910%
2026-03-10	28.3200	28.3200	28.3200	28.3200	-8.468%	1	82	-45.727%
2026-03-09	30.9400	30.9400	30.9400	30.9400	+3.133%	1	82	-50.323%
2026-03-06	30.0000	30.0000	30.0000	30.0000	+5.597%	5	81	-48.767%
2026-03-05	28.6000	28.8000	28.3500	28.4100	-4.279%	16	86	-45.899%
2026-03-03	28.5000	29.6800	28.5000	29.6800	+10.335%	13	84	-48.214%
2026-02-27	26.3000	26.9000	26.3000	26.9000	-0.738%	5	74	-42.862%
2026-02-26	26.1000	27.1000	26.0000	27.1000	+7.968%	8	73	-43.284%
2026-02-25	24.4100	25.1000	24.4100	25.1000	+0.120%	8	85	-38.765%
2026-02-24	25.5000	25.5000	25.0700	25.0700	-3.946%	11	85	-38.692%
2026-02-23	25.7000	26.1000	25.7000	26.1000	0.000%	4	87	-41.111%
2026-02-20	25.9000	26.1000	25.9000	26.1000	-2.974%	8	91	-41.111%
2026-02-19	26.9000	26.9000	26.9000	26.9000	-0.957%	1	99	-42.862%
2026-02-17	27.0200	27.1600	26.9800	27.1600	+6.803%	51	100	-43.409%
2026-02-12	25.2000	25.5000	25.2000	25.4300	+0.118%	4	102	-39.560%
2026-02-11	25.4000	25.4000	25.4000	25.4000	-3.238%	2	105	-39.488%
2026-02-09	26.2500	26.2500	26.2500	26.2500	-0.190%	1	105	-41.448%
2026-02-06	26.8900	26.8900	26.3000	26.3000	-7.460%	52	104	-41.559%
2026-02-05	28.4200	28.4200	28.4200	28.4200	+3.345%	1	79	-45.918%
2026-02-04	27.5000	27.5000	27.5000	27.5000	+5.769%	1	78	-44.109%
2026-02-03	25.4000	26.0000	25.3700	26.0000	+5.051%	4	77	-40.885%
2026-02-02	24.7500	24.7500	24.7500	24.7500	-3.169%	1	74	-37.899%
2026-01-30	25.5600	25.5600	25.5600	25.5600	-1.692%	3	75	-39.867%
2026-01-29	24.6500	26.0000	24.6500	26.0000	+7.750%	2	76	-40.885%
2026-01-28	24.5800	24.5800	24.1300	24.1300	-5.000%	2	82	-36.303%
2026-01-23	25.4000	25.4000	25.4000	25.4000	-0.236%	1	80	-39.488%
2026-01-22	25.4600	25.4600	25.4600	25.4600	-4.322%	4	80	-39.631%
2026-01-12	26.6100	26.6100	26.6100	26.6100	+1.759%	1	76	-42.240%
2026-01-09	26.0000	27.6200	26.0000	26.1500	-7.072%	7	76	-41.224%
2026-01-08	28.0500	28.1400	28.0500	28.1400	+2.701%	3	69	-45.380%
2026-01-07	27.4000	27.4000	27.4000	27.4000	-5.842%	1	67	-43.905%
2025-12-31	28.8500	29.1000	28.8500	29.1000	-1.222%	2	66	-47.182%
2025-12-22	29.2400	29.4600	29.2400	29.4600	-0.808%	2	66	-47.828%
2025-12-19	29.7000	29.7000	29.7000	29.7000	-1.558%	1	66	-48.249%
2025-12-18	30.1700	30.1700	30.1700	30.1700	+2.619%	1	67	-49.055%
2025-12-15	29.4000	29.4000	29.4000	29.4000	+0.170%	1	67	-47.721%
2025-12-02	29.3500	29.3500	29.3500	29.3500	-2.815%	1	67	-47.632%
2025-11-28	30.0000	30.2000	30.0000	30.2000	-1.948%	4	67	-49.106%
2025-11-26	30.8000	30.8000	30.8000	30.8000	-4.050%	2	61	-50.097%
2025-11-24	32.1000	32.1000	32.1000	32.1000	+5.592%	1	61	-52.118%
2025-11-20	30.4000	30.4000	30.4000	30.4000	-4.131%	4	60	-49.441%
2025-11-18	32.8000	32.8000	31.7100	31.7100	+3.290%	3	56	-51.529%
2025-11-17	30.7000	30.7000	30.7000	30.7000	+7.343%	2	57	-49.935%
2025-11-12	28.6000	28.6000	28.6000	28.6000	-1.379%	2	59	-46.259%
2025-11-11	29.0000	29.0000	29.0000	29.0000	+2.837%	1	59	-47.000%
2025-11-10	28.2000	28.2000	28.2000	28.2000	+1.805%	2	59	-45.496%
2025-11-05	27.7000	27.9000	27.7000	27.7000	-1.071%	4	57	-44.513%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+5.660%	1	53	-45.107%
2025-11-03	26.7000	26.7000	26.5000	26.5000	-0.038%	2	53	-42.000%
2025-10-31	26.5000	26.5100	26.5000	26.5100	+0.493%	2	53	-42.022%
2025-10-27	26.5000	26.5000	26.0000	26.3800	-4.420%	19	50	-41.736%
2025-10-24	27.6000	27.6000	27.2000	27.6000	-1.429%	37	50	-44.312%
2025-10-20	28.0000	28.0000	28.0000	28.0000	-3.747%	2	52	-45.107%
2025-10-16	28.2000	29.0900	28.2000	29.0900	+0.657%	37	50	-47.164%
2025-10-15	28.8000	28.9000	28.8000	28.9000	-0.551%	2	18	-46.817%
2025-10-13	29.2000	29.2000	29.0600	29.0600	+6.058%	14	18	-47.109%
2025-10-07	26.6000	27.4000	26.6000	27.4000	+3.906%	2	4	-43.905%
2025-10-06	26.3700	26.3700	26.3700	26.3700	0.000%	2	2	-41.714%