Dark

SOXL20280121P60
SOXL Jan 21 2028 60.00 Put (SOXL280121P00060000)
option OPRA

EOD

Oct 1, 2026

17.05-2.180%(-0.38)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.7000	17.7000	16.9000	17.0500	-2.180%	158	1,408	0.000%
2026-09-30	17.5900	17.9000	17.4000	17.4300	-1.858%	38	1,386	-2.180%
2026-09-29	18.0000	18.0000	17.7600	17.7600	-1.878%	4	1,400	-3.998%
2026-09-28	18.2000	18.9300	18.1000	18.1000	+2.550%	12	1,402	-5.801%
2026-09-25	17.7000	18.0000	17.6000	17.6500	-2.053%	123	1,392	-3.399%
2026-09-24	18.4000	18.4500	17.7500	18.0200	+1.521%	366	1,441	-5.383%
2026-09-23	17.3000	18.2000	17.1600	17.7500	+2.305%	248	1,495	-3.944%
2026-09-22	17.5000	17.8500	17.0000	17.3500	-2.528%	197	1,329	-1.729%
2026-09-21	19.0000	19.0500	17.8000	17.8000	-6.316%	48	1,187	-4.213%
2026-09-18	19.7000	19.7000	19.0000	19.0000	-4.762%	19	1,187	-10.263%
2026-09-17	20.0000	20.5000	19.9500	19.9500	-6.688%	13	1,193	-14.536%
2026-09-16	20.9900	21.4100	20.8000	21.3800	+0.849%	12	1,193	-20.253%
2026-09-15	21.1500	21.6000	21.1500	21.2000	+0.952%	83	1,183	-19.575%
2026-09-14	22.3700	22.6200	21.0000	21.0000	+4.843%	39	1,264	-18.810%
2026-09-11	20.1000	20.2000	19.7500	20.0300	-2.767%	60	1,266	-14.878%
2026-09-10	21.1800	21.4500	20.5500	20.6000	+2.488%	24	1,271	-17.233%
2026-09-09	20.6900	20.8000	20.1000	20.1000	-4.513%	14	1,263	-15.174%
2026-09-08	20.6000	21.0500	20.6000	21.0500	-1.405%	18	1,270	-19.002%
2026-09-04	21.8500	21.8500	21.3000	21.3500	-4.857%	77	1,283	-20.141%
2026-09-03	23.4000	23.4000	22.4400	22.4400	-2.435%	19	1,283	-24.020%
2026-09-02	23.3700	23.5000	23.0000	23.0000	-2.542%	11	1,284	-25.870%
2026-09-01	23.5000	23.9800	23.2000	23.6000	+1.505%	229	1,284	-27.754%
2026-08-31	23.5000	23.7000	23.2000	23.2500	-1.691%	11	1,064	-26.667%
2026-08-28	23.8000	24.4600	23.2500	23.6500	+0.212%	33	1,059	-27.907%
2026-08-27	23.2500	23.7800	23.2500	23.6000	-1.255%	7	1,050	-27.754%
2026-08-26	24.3200	24.6700	23.9000	23.9000	-3.668%	18	1,048	-28.661%
2026-08-25	24.3800	24.8100	24.3800	24.8100	-1.548%	20	1,057	-31.278%
2026-08-24	26.5000	26.5000	24.5000	25.2000	+2.231%	40	1,051	-32.341%
2026-08-21	23.6200	24.7300	23.6200	24.6500	+0.859%	4	1,025	-30.832%
2026-08-20	24.6500	24.6500	24.4400	24.4400	-1.452%	13	1,024	-30.237%
2026-08-19	23.8500	24.8800	23.8500	24.8000	+1.598%	23	1,014	-31.250%
2026-08-18	24.0900	24.7000	24.0900	24.4100	+5.671%	11	994	-30.152%
2026-08-17	23.3800	23.3800	22.7000	23.1000	0.000%	26	988	-26.190%
2026-08-14	24.0700	24.3500	23.1000	23.1000	-5.444%	10	994	-26.190%
2026-08-13	24.6000	24.6000	24.0000	24.4300	-3.017%	12	988	-30.209%
2026-08-12	25.1500	25.1900	25.1500	25.1900	-4.943%	2	989	-32.314%
2026-08-11	27.3000	28.0000	26.5000	26.5000	-5.694%	21	1,005	-35.660%
2026-08-10	28.5000	28.5900	27.9000	28.1000	-1.369%	7	1,006	-39.324%
2026-08-07	28.8800	29.3700	28.4800	28.4900	-2.930%	44	1,008	-40.154%
2026-08-06	30.0000	30.1000	29.0500	29.3500	-0.978%	63	1,018	-41.908%
2026-08-05	29.7600	30.1000	29.2500	29.6400	+0.475%	45	994	-42.476%
2026-08-04	29.8900	30.1000	29.3000	29.5000	-4.065%	124	1,029	-42.203%
2026-08-03	31.1600	31.1600	29.9000	30.7500	-0.646%	5	938	-44.553%
2026-07-31	30.7900	31.4100	30.0000	30.9500	-2.212%	40	938	-44.911%
2026-07-30	32.7500	33.5000	31.5000	31.6500	-8.526%	135	931	-46.130%
2026-07-29	33.0000	34.6100	32.1000	34.6000	+5.649%	43	935	-50.723%
2026-07-28	32.1800	33.6000	31.7500	32.7500	+4.134%	111	899	-47.939%
2026-07-27	31.0000	31.6800	30.4000	31.4500	+3.933%	17	814	-45.787%
2026-07-24	30.0500	30.5500	29.8000	30.2600	+1.680%	544	815	-43.655%
2026-07-23	29.4000	29.7600	29.4000	29.7600	+1.570%	2	544	-42.708%
2026-07-22	28.9300	29.3000	28.7800	29.3000	+3.351%	6	546	-41.809%
2026-07-21	28.6000	28.7300	27.8000	28.3500	-5.970%	388	545	-39.859%
2026-07-20	30.0000	30.1500	29.9500	30.1500	+1.686%	5	640	-43.449%
2026-07-17	31.3200	31.3200	29.6500	29.6500	-1.983%	44	636	-42.496%
2026-07-16	29.5000	30.3000	29.5000	30.2500	+10.000%	7	623	-43.636%
2026-07-15	28.0000	29.0500	27.5000	27.5000	-0.722%	16	619	-38.000%
2026-07-14	27.7000	27.7000	27.7000	27.7000	-4.483%	1	615	-38.448%
2026-07-13	27.4000	29.0000	27.4000	29.0000	+10.057%	63	614	-41.207%
2026-07-10	26.3500	26.3500	26.3500	26.3500	+0.573%	20	613	-35.294%
2026-07-09	25.0000	26.2000	25.0000	26.2000	-2.056%	3	622	-34.924%
2026-07-08	27.2000	27.2000	26.7500	26.7500	-2.015%	8	620	-36.262%
2026-07-07	27.0000	27.4400	26.7500	27.3000	+9.200%	30	620	-37.546%
2026-07-06	23.9000	25.0000	23.9000	25.0000	-0.990%	4	603	-31.800%
2026-07-02	23.0000	25.4500	23.0000	25.2500	+10.794%	32	609	-32.475%
2026-07-01	22.5000	22.7900	22.5000	22.7900	+8.524%	14	609	-25.186%
2026-06-30	21.5000	21.5000	21.0000	21.0000	-4.545%	4	607	-18.810%
2026-06-29	22.3800	22.4400	21.5800	22.0000	-6.977%	9	610	-22.500%
2026-06-26	22.6500	24.0300	22.6500	23.6500	+4.692%	26	607	-27.907%
2026-06-25	22.7500	23.3500	22.1600	22.5900	-3.913%	48	586	-24.524%
2026-06-24	23.0000	23.6100	23.0000	23.5100	+1.599%	17	572	-27.478%
2026-06-23	22.3600	23.1400	22.3500	23.1400	+11.680%	24	564	-26.318%
2026-06-22	21.5000	21.5000	20.4000	20.7200	-2.723%	22	543	-17.712%
2026-06-18	21.2900	22.0000	21.2900	21.3000	-6.374%	31	520	-19.953%
2026-06-17	22.7500	22.7500	22.7500	22.7500	+2.247%	1	520	-25.055%
2026-06-16	21.7500	22.4400	21.7500	22.2500	+2.064%	6	520	-23.371%
2026-06-15	22.4900	22.4900	21.4000	21.8000	-5.832%	28	527	-21.789%
2026-06-12	22.0000	23.1500	22.0000	23.1500	-2.772%	2	527	-26.350%
2026-06-11	24.4700	24.9800	23.8100	23.8100	-6.701%	6	527	-28.391%
2026-06-10	25.2500	25.5200	24.5000	25.5200	+1.029%	94	576	-33.190%
2026-06-09	23.5100	26.3300	23.5100	25.2600	+11.278%	76	569	-32.502%
2026-06-08	22.7000	22.7000	22.7000	22.7000	-3.404%	1	504	-24.890%
2026-06-05	22.8300	23.5000	22.4500	23.5000	+12.656%	3	503	-27.447%
2026-06-04	21.0000	21.0000	20.6000	20.8600	+4.509%	8	501	-18.265%
2026-06-03	19.5000	19.9600	19.5000	19.9600	+2.097%	2	501	-14.579%
2026-06-02	20.2200	20.2200	19.5500	19.5500	-5.919%	4	500	-12.788%
2026-06-01	20.7800	20.7800	20.7800	20.7800	+3.024%	1	496	-17.950%
2026-05-27	20.1700	20.1700	20.1700	20.1700	+7.116%	1	495	-15.469%
2026-05-26	19.4500	19.6000	18.8300	18.8300	-6.085%	12	496	-9.453%
2026-05-22	19.5000	20.2200	19.2900	20.0500	-0.743%	77	503	-14.963%
2026-05-21	19.9500	20.2000	19.9500	20.2000	-3.764%	32	495	-15.594%
2026-05-20	21.9800	21.9800	20.5300	20.9900	-7.247%	221	495	-18.771%
2026-05-19	23.1700	23.1700	22.6300	22.6300	+1.708%	2	396	-24.658%
2026-05-18	21.7500	22.2500	21.7500	22.2500	+5.952%	3	396	-23.371%
2026-05-15	21.5500	21.5500	21.0000	21.0000	+4.063%	2	396	-18.810%
2026-05-14	20.3000	20.5000	19.8000	20.1800	+3.487%	20	391	-15.510%
2026-05-13	19.5300	19.8000	19.5000	19.5000	-7.143%	5	385	-12.564%
2026-05-12	23.5000	23.5000	21.0000	21.0000	+7.252%	26	385	-18.810%
2026-05-11	19.4000	19.7800	19.4000	19.5800	-0.760%	42	385	-12.921%
2026-05-08	19.8000	19.8000	19.7300	19.7300	-1.841%	3	322	-13.583%
2026-05-07	20.4500	20.4500	20.0000	20.1000	+1.824%	9	322	-15.174%
2026-05-06	20.3700	20.6300	19.7400	19.7400	-4.638%	30	319	-13.627%
2026-05-05	20.4000	20.7000	20.4000	20.7000	-1.709%	13	313	-17.633%
2026-05-04	20.7000	21.1700	20.6900	21.0600	-2.545%	13	313	-19.041%
2026-05-01	21.6800	21.6800	21.2500	21.6100	-2.526%	4	303	-21.101%
2026-04-29	22.4000	22.6200	22.1700	22.1700	-4.440%	37	303	-23.094%
2026-04-28	23.0500	23.7000	22.9500	23.2000	+6.716%	9	284	-26.509%
2026-04-27	20.1500	22.2000	20.1500	21.7400	+1.116%	35	283	-21.573%
2026-04-24	22.0000	22.1000	21.0000	21.5000	-4.444%	154	267	-20.698%
2026-04-23	22.7500	22.7500	22.5000	22.5000	-1.099%	2	325	-24.222%
2026-04-22	23.4500	23.4500	22.7500	22.7500	-3.356%	4	323	-25.055%
2026-04-20	23.6600	23.6600	23.5400	23.5400	-3.008%	3	322	-27.570%
2026-04-17	24.2500	24.2700	24.0500	24.2700	-3.114%	3	323	-29.749%
2026-04-16	25.0500	25.0500	25.0500	25.0500	-1.765%	1	322	-31.936%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+1.190%	6	322	-33.137%
2026-04-14	25.5200	25.5200	24.7800	25.2000	-2.136%	5	328	-32.341%
2026-04-13	25.7500	25.7500	25.7500	25.7500	+0.783%	50	329	-33.786%
2026-04-10	25.9000	26.3100	25.4800	25.5500	-5.370%	20	369	-33.268%
2026-04-09	27.0000	27.0000	27.0000	27.0000	-3.226%	1	382	-36.852%
2026-04-08	28.1000	28.1000	27.5700	27.9000	-9.738%	9	382	-38.889%
2026-04-07	31.2000	31.2000	29.5000	30.9100	+0.292%	11	388	-44.840%
2026-04-06	30.8000	30.8200	30.7400	30.8200	-0.581%	4	384	-44.679%
2026-04-01	31.4500	31.4500	31.0000	31.0000	-4.879%	5	384	-45.000%
2026-03-31	32.9400	32.9400	32.5900	32.5900	-5.536%	4	386	-47.683%
2026-03-30	34.2500	34.5000	34.2500	34.5000	+5.247%	4	382	-50.580%
2026-03-27	32.8500	32.8500	32.6000	32.7800	+3.472%	7	386	-47.987%
2026-03-26	31.1000	31.6800	30.9500	31.6800	+5.600%	33	384	-46.181%
2026-03-25	29.8200	30.3500	29.5000	30.0000	-2.439%	212	414	-43.167%
2026-03-24	31.1000	31.1000	30.7500	30.7500	-0.162%	31	413	-44.553%
2026-03-23	30.4500	30.8000	30.4500	30.8000	-2.222%	4	412	-44.643%
2026-03-20	30.8000	31.5000	30.8000	31.5000	+2.107%	2	412	-45.873%
2026-03-18	31.0000	31.0000	30.8500	30.8500	-0.899%	3	413	-44.733%
2026-03-17	31.1300	31.1300	31.1300	31.1300	-0.224%	30	415	-45.230%
2026-03-16	31.2500	31.2500	31.2000	31.2000	-4.000%	21	385	-45.353%
2026-03-13	32.5000	32.5000	32.5000	32.5000	-1.156%	1	364	-47.538%
2026-03-12	32.8800	32.8800	32.8800	32.8800	+3.559%	1	364	-48.145%
2026-03-10	31.7400	31.7500	31.0000	31.7500	-9.260%	26	363	-46.299%
2026-03-09	34.9800	34.9900	34.9800	34.9900	+14.346%	2	382	-51.272%
2026-03-06	30.6000	30.6000	30.6000	30.6000	-0.971%	2	381	-44.281%
2026-03-05	31.1400	31.1400	30.9000	30.9000	-6.872%	2	379	-44.822%
2026-03-03	33.1800	33.1800	33.1800	33.1800	+9.505%	10	378	-48.614%
2026-03-02	30.4500	30.6700	30.3000	30.3000	+0.664%	3	388	-43.729%
2026-02-27	30.5000	30.5000	28.8500	30.1000	+0.635%	3	387	-43.355%
2026-02-26	31.9500	31.9500	28.0500	29.9100	+4.216%	34	386	-42.996%
2026-02-24	29.0000	29.0000	28.7000	28.7000	-2.712%	2	364	-40.592%
2026-02-23	29.2000	30.0000	29.2000	29.5000	+0.889%	280	364	-42.203%
2026-02-20	29.4000	29.4000	29.2400	29.2400	-3.816%	21	434	-41.689%
2026-02-17	28.9100	30.4000	28.9100	30.4000	+3.932%	51	434	-43.914%
2026-02-13	29.2500	29.2500	29.2500	29.2500	-1.515%	50	408	-41.709%
2026-02-12	29.9500	29.9500	29.7000	29.7000	-1.000%	52	408	-42.593%
2026-02-11	28.4000	30.0000	28.4000	30.0000	+2.740%	56	358	-43.167%
2026-02-10	29.2000	29.2000	29.2000	29.2000	-2.634%	50	409	-41.610%
2026-02-09	29.9900	29.9900	29.9900	29.9900	-0.365%	4	408	-43.148%
2026-02-06	30.1000	30.1000	30.1000	30.1000	-5.938%	50	408	-43.355%
2026-02-05	32.2500	32.2500	30.8500	32.0000	-1.265%	76	409	-46.719%
2026-02-04	30.9000	32.4100	30.9000	32.4100	+6.262%	64	383	-47.393%
2026-02-03	29.4000	30.5000	28.8500	30.5000	+7.394%	9	420	-44.098%
2026-01-30	28.0200	29.0000	28.0000	28.4000	+1.429%	9	415	-39.965%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+3.207%	6	414	-39.107%
2026-01-28	28.2500	28.2500	27.1300	27.1300	-4.134%	177	414	-37.154%
2026-01-27	28.5900	28.7500	28.3000	28.3000	-2.749%	23	401	-39.753%
2026-01-26	29.4000	29.4000	29.0300	29.1000	0.000%	8	388	-41.409%
2026-01-23	29.1000	29.1000	29.1000	29.1000	0.000%	1	392	-41.409%
2026-01-21	28.9600	29.1000	27.1000	29.1000	-1.356%	3	393	-41.409%
2026-01-20	28.6400	29.5000	28.6400	29.5000	+0.855%	31	395	-42.203%
2026-01-16	29.1900	29.2500	29.1600	29.2500	-0.205%	147	370	-41.709%
2026-01-15	28.7400	29.3100	28.7400	29.3100	-4.528%	6	370	-41.829%
2026-01-09	31.2500	31.2500	30.7000	30.7000	+0.491%	32	368	-44.463%
2026-01-07	31.0000	31.3000	30.5500	30.5500	+0.164%	42	368	-44.190%
2026-01-06	31.0000	31.0000	30.5000	30.5000	-0.424%	41	394	-44.098%
2026-01-05	30.6300	30.6300	30.6300	30.6300	-5.170%	1	394	-44.336%
2025-12-26	32.3000	32.3000	32.3000	32.3000	+0.155%	1	394	-47.214%
2025-12-24	32.2500	32.2500	32.2500	32.2500	-3.298%	36	402	-47.132%
2025-12-19	33.4400	33.4400	33.3500	33.3500	-2.628%	3	402	-48.876%
2025-12-18	34.2000	34.2500	34.1500	34.2500	-3.521%	15	399	-50.219%
2025-12-17	35.5000	35.5000	35.5000	35.5000	+5.907%	1	388	-51.972%
2025-12-15	33.0200	33.5200	33.0200	33.5200	+0.812%	8	388	-49.135%
2025-12-12	32.1500	33.2500	32.1500	33.2500	+2.941%	355	381	-48.722%
2025-12-11	32.3000	32.3000	32.3000	32.3000	+0.780%	1	27	-47.214%
2025-12-09	32.0500	32.1000	32.0500	32.0500	-3.464%	15	27	-46.802%
2025-12-03	33.2000	33.2000	33.2000	33.2000	+1.065%	3	12	-48.645%
2025-12-02	32.7000	32.8500	32.7000	32.8500	-2.811%	2	12	-48.097%
2025-12-01	33.8000	33.8000	33.8000	33.8000	-7.397%	1	11	-49.556%
2025-11-25	36.5000	36.5000	36.5000	36.5000	-6.170%	1	10	-53.288%
2025-11-21	38.2000	38.9000	38.2000	38.9000	+2.368%	2	10	-56.170%
2025-11-20	34.5000	38.0000	34.5000	38.0000	+18.380%	6	8	-55.132%
2025-11-10	32.1000	32.1000	32.1000	32.1000	+6.291%	1	5	-46.885%
2025-10-30	30.2000	30.2000	30.2000	30.2000	+0.667%	1	4	-43.543%
2025-10-27	30.1900	30.1900	30.0000	30.0000	0.000%	3	3	-43.167%