Dark

SOXL20280121P65
SOXL Jan 21 2028 65.00 Put (SOXL280121P00065000)
option OPRA

EOD

Oct 1, 2026

19.80-1.786%(-0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0100	20.0100	19.8000	19.8000	-1.786%	3	347	0.000%
2026-09-29	19.7000	20.1600	19.7000	20.1600	-3.170%	4	345	-1.786%
2026-09-28	20.4300	20.8600	20.4300	20.8200	-2.937%	4	343	-4.899%
2026-09-25	22.5000	22.5000	21.4500	21.4500	+5.509%	3	340	-7.692%
2026-09-24	20.7500	20.7500	20.0000	20.3300	+1.346%	10	342	-2.607%
2026-09-23	19.9500	20.2300	19.9500	20.0600	+1.827%	4	333	-1.296%
2026-09-22	19.7000	19.7000	19.7000	19.7000	-17.331%	1	332	+0.508%
2026-09-17	22.7500	23.8300	22.7500	23.8300	-2.536%	7	333	-16.911%
2026-09-15	24.4500	24.4500	24.4500	24.4500	+1.875%	1	332	-19.018%
2026-09-14	24.3000	24.3000	24.0000	24.0000	+6.101%	7	332	-17.500%
2026-09-11	22.7000	22.7000	22.6200	22.6200	-2.710%	6	332	-12.467%
2026-09-10	23.7500	26.0000	21.5000	23.2500	-1.525%	26	332	-14.839%
2026-09-09	23.7800	23.7800	23.6100	23.6100	+0.682%	3	338	-16.137%
2026-09-08	23.4000	23.4500	23.4000	23.4500	-2.292%	202	358	-15.565%
2026-09-04	24.0000	24.2500	23.8900	24.0000	-5.363%	51	278	-17.500%
2026-09-03	25.6500	25.6500	25.3600	25.3600	-2.462%	7	278	-21.924%
2026-09-02	26.0000	26.0000	26.0000	26.0000	-0.650%	1	279	-23.846%
2026-09-01	26.6000	26.8000	26.1700	26.1700	-0.305%	3	280	-24.341%
2026-08-31	26.6100	26.6100	26.2500	26.2500	+5.210%	6	278	-24.571%
2026-08-28	26.0000	26.1200	24.9500	24.9500	-3.854%	53	276	-20.641%
2026-08-27	26.1800	26.1800	25.9500	25.9500	-4.875%	2	234	-23.699%
2026-08-26	27.1800	27.2800	27.1300	27.2800	-0.073%	8	233	-27.419%
2026-08-25	26.8500	27.3000	26.8500	27.3000	-2.151%	2	228	-27.473%
2026-08-19	27.9000	27.9000	27.9000	27.9000	+7.349%	2	227	-29.032%
2026-08-17	26.0000	26.0000	25.5500	25.9900	-3.347%	12	234	-23.817%
2026-08-14	26.1500	26.9200	26.1500	26.8900	+3.423%	6	236	-26.367%
2026-08-13	26.0000	26.0000	26.0000	26.0000	-7.539%	3	233	-23.846%
2026-08-12	28.0000	28.1200	28.0000	28.1200	-9.466%	2	234	-29.587%
2026-08-10	31.0600	31.0600	31.0600	31.0600	-4.431%	1	234	-36.252%
2026-08-07	32.1000	32.5000	32.1000	32.5000	-1.156%	4	233	-39.077%
2026-08-06	33.0000	33.0000	32.7200	32.8800	-0.904%	64	231	-39.781%
2026-08-04	33.0900	33.1800	33.0700	33.1800	-4.573%	13	232	-40.325%
2026-08-03	33.5500	34.8100	33.5500	34.7700	-1.641%	33	223	-43.054%
2026-07-30	36.1700	36.1700	35.3500	35.3500	-7.726%	2	221	-43.989%
2026-07-29	37.2400	38.3100	37.2200	38.3100	+6.004%	14	224	-48.316%
2026-07-28	36.9500	36.9500	36.1400	36.1400	+3.139%	2	214	-45.213%
2026-07-27	34.0500	35.0400	34.0500	35.0400	+5.225%	2	214	-43.493%
2026-07-24	33.3000	33.3000	33.3000	33.3000	+1.062%	1	214	-40.541%
2026-07-23	32.8000	33.0400	32.7700	32.9500	+1.855%	64	239	-39.909%
2026-07-22	32.1500	32.6100	32.1000	32.3500	+2.050%	16	207	-38.794%
2026-07-21	31.7000	32.2200	31.6500	31.7000	-4.748%	72	205	-37.539%
2026-07-20	33.3000	33.3000	33.2500	33.2800	+0.241%	4	169	-40.505%
2026-07-17	33.5000	33.5000	33.2000	33.2000	-0.270%	2	168	-40.361%
2026-07-16	32.5900	33.2900	32.5900	33.2900	+5.683%	2	170	-40.523%
2026-07-15	31.5000	31.5000	31.5000	31.5000	-1.563%	1	168	-37.143%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+19.136%	62	167	-38.125%
2026-07-06	26.8500	27.4600	25.2000	26.8600	+8.745%	23	167	-26.284%
2026-07-01	24.6000	24.7000	24.6000	24.7000	+4.883%	10	172	-19.838%
2026-06-30	23.6000	23.7500	23.5500	23.5500	-3.126%	11	178	-15.924%
2026-06-29	24.3100	24.3100	24.3100	24.3100	-3.532%	1	178	-18.552%
2026-06-26	26.0000	26.0000	25.2000	25.2000	+1.613%	2	178	-21.429%
2026-06-25	25.8000	26.1600	24.3000	24.8000	-5.126%	52	183	-20.161%
2026-06-24	26.1400	26.1400	26.1400	26.1400	+0.538%	2	181	-24.254%
2026-06-23	25.0500	26.0000	24.3200	26.0000	+5.051%	4	179	-23.846%
2026-06-16	24.7500	24.7500	24.7500	24.7500	-14.655%	2	178	-20.000%
2026-06-12	29.0000	29.0000	29.0000	29.0000	+4.693%	1	178	-31.724%
2026-06-11	27.1900	27.7000	27.1900	27.7000	+6.049%	5	178	-28.520%
2026-06-09	26.1200	26.1200	26.1200	26.1200	+2.633%	1	175	-24.196%
2026-06-08	25.4500	25.4500	25.4500	25.4500	+10.893%	2	174	-22.200%
2026-06-04	22.9500	22.9500	22.9500	22.9500	+0.746%	1	174	-13.725%
2026-06-01	22.7800	22.7800	22.7800	22.7800	-8.330%	21	175	-13.082%
2026-05-28	22.0000	24.8500	22.0000	24.8500	+12.955%	2	196	-20.322%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-2.741%	1	195	-10.000%
2026-05-22	22.3500	22.6200	22.0600	22.6200	-0.352%	9	195	-12.467%
2026-05-21	22.7500	22.9000	22.7000	22.7000	-4.822%	23	194	-12.775%
2026-05-20	24.1000	24.1000	23.7500	23.8500	-5.545%	4	194	-16.981%
2026-05-18	25.2500	25.2500	25.2500	25.2500	+10.022%	1	172	-21.584%
2026-05-14	22.7500	22.9500	22.7500	22.9500	-3.571%	3	172	-13.725%
2026-05-12	23.8000	23.8000	23.8000	23.8000	+9.074%	1	171	-16.807%
2026-05-11	21.6000	21.8200	21.6000	21.8200	-3.022%	11	171	-9.258%
2026-05-08	22.5000	22.5000	22.5000	22.5000	-6.250%	1	180	-12.000%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+5.171%	3	180	-17.500%
2026-05-06	22.7300	22.9900	22.7300	22.8200	-1.849%	11	183	-13.234%
2026-05-05	22.3900	23.2700	21.9700	23.2500	-1.691%	29	174	-14.839%
2026-05-04	23.6500	23.6500	23.6500	23.6500	-1.458%	2	183	-16.279%
2026-05-01	23.9000	24.0000	23.9000	24.0000	+1.266%	2	179	-17.500%
2026-04-29	25.2500	25.2500	23.7000	23.7000	-9.611%	21	179	-16.456%
2026-04-28	25.2000	26.2200	25.2000	26.2200	+6.369%	2	159	-24.485%
2026-04-27	24.0000	24.7700	24.0000	24.6500	+0.244%	11	157	-19.675%
2026-04-24	23.9300	24.5900	23.9300	24.5900	-1.245%	28	148	-19.479%
2026-04-23	25.2500	25.2500	24.9000	24.9000	-2.161%	4	174	-20.482%
2026-04-22	25.4500	25.4500	25.4500	25.4500	-3.817%	1	179	-22.200%
2026-04-20	26.3000	26.6500	25.4300	26.4600	-1.526%	18	181	-25.170%
2026-04-17	27.1500	27.1500	26.8700	26.8700	-3.657%	3	177	-26.312%
2026-04-16	28.3000	28.3000	27.8900	27.8900	-2.278%	22	176	-29.007%
2026-04-15	28.5000	28.5400	28.5000	28.5400	+1.566%	22	198	-30.624%
2026-04-14	28.1000	28.5600	28.0000	28.1000	-2.261%	16	199	-29.537%
2026-04-13	29.2200	29.5100	28.7500	28.7500	-3.685%	56	191	-31.130%
2026-04-10	29.1500	29.8600	29.1000	29.8500	-1.485%	36	200	-33.668%
2026-04-09	30.8200	30.8300	30.0000	30.3000	-3.411%	21	221	-34.653%
2026-04-08	31.1000	31.3700	31.1000	31.3700	-7.463%	40	221	-36.882%
2026-03-25	33.8500	33.9000	33.8500	33.9000	-1.739%	2	211	-41.593%
2026-03-23	34.5000	34.5000	34.5000	34.5000	-0.289%	5	211	-42.609%
2026-03-16	35.3000	35.3000	34.6000	34.6000	-3.889%	3	211	-42.775%
2026-03-13	36.0000	36.0000	36.0000	36.0000	+2.215%	1	212	-45.000%
2026-03-10	35.2200	35.2200	35.2200	35.2200	-6.080%	1	211	-43.782%
2026-03-06	37.5000	37.5000	37.5000	37.5000	+1.351%	5	211	-47.200%
2026-03-03	37.0000	37.0000	37.0000	37.0000	+13.323%	1	211	-46.486%
2026-02-26	35.3500	35.3500	32.6500	32.6500	+3.651%	21	211	-39.357%
2026-02-25	31.5000	31.5000	31.5000	31.5000	-3.522%	1	191	-37.143%
2026-02-20	32.6500	32.6500	32.6500	32.6500	-1.061%	1	191	-39.357%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+1.445%	1	191	-40.000%
2026-02-13	32.5300	32.5300	32.5300	32.5300	+1.529%	50	142	-39.133%
2026-02-11	32.1000	32.1000	32.0400	32.0400	-1.627%	2	142	-38.202%
2026-02-10	32.9400	32.9400	32.5700	32.5700	-0.398%	2	140	-39.208%
2026-02-09	32.7000	32.7000	32.7000	32.7000	-9.544%	1	139	-39.450%
2026-02-04	34.9000	36.1500	34.9000	36.1500	+15.680%	5	139	-45.228%
2026-02-03	31.2500	31.2500	31.2500	31.2500	-0.032%	1	139	-36.640%
2026-02-02	31.2000	31.2800	30.6500	31.2600	-0.762%	67	138	-36.660%
2026-01-29	31.5000	31.5000	31.5000	31.5000	+3.448%	2	96	-37.143%
2026-01-28	30.4500	30.4500	30.4500	30.4500	-4.545%	2	104	-34.975%
2026-01-27	31.9000	31.9000	31.9000	31.9000	+0.314%	2	102	-37.931%
2026-01-22	31.7400	32.1500	31.7400	31.8000	+0.221%	13	102	-37.736%
2026-01-21	32.0000	32.0000	31.7300	31.7300	-3.556%	6	100	-37.598%
2026-01-15	32.9000	32.9000	32.9000	32.9000	-0.604%	56	104	-39.818%
2026-01-13	33.1000	33.1000	33.1000	33.1000	-1.224%	1	95	-40.181%
2026-01-12	33.5100	33.5100	33.5100	33.5100	-12.961%	1	96	-40.913%
2025-12-26	38.5000	38.5000	38.5000	38.5000	+4.054%	5	95	-48.571%
2025-12-19	37.0000	37.0000	37.0000	37.0000	-6.329%	3	95	-46.486%
2025-12-17	39.5000	39.5000	39.5000	39.5000	+4.497%	89	96	-49.873%
2025-12-12	37.5000	37.8000	37.5000	37.8000	+6.479%	92	111	-47.619%
2025-12-05	35.5000	35.5000	35.5000	35.5000	-3.401%	10	19	-44.225%
2025-12-03	36.7500	36.7500	36.7500	36.7500	+8.407%	10	23	-46.122%
2025-10-27	33.8500	33.9000	33.8500	33.9000	-5.964%	2	12	-41.593%
2025-10-21	36.0000	36.0500	36.0000	36.0500	+4.040%	2	12	-45.076%
2025-10-09	34.5500	34.6500	34.5500	34.6500	+1.020%	2	11	-42.857%
2025-10-08	34.5000	34.5500	34.3000	34.3000	-1.522%	20	0	-42.274%
2025-10-07	34.8300	34.8300	34.8300	34.8300	0.000%	1	0	-43.152%