Dark

SOXL20280121P70
SOXL Jan 21 2028 70.00 Put (SOXL280121P00070000)
option OPRA

EOD

Oct 1, 2026

22.25-1.111%(-0.25)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.3000	22.5700	22.0500	22.2500	-1.111%	77	1,825	0.000%
2026-09-30	22.6500	22.6500	22.5000	22.5000	0.000%	2	1,783	-1.111%
2026-09-29	22.5000	22.7000	22.5000	22.5000	-2.259%	66	1,783	-1.111%
2026-09-28	22.2500	24.1000	22.2500	23.0200	+0.876%	82	1,786	-3.345%
2026-09-25	22.8000	22.8200	22.4900	22.8200	-0.783%	73	1,720	-2.498%
2026-09-24	22.9000	23.2000	22.8000	23.0000	-0.347%	142	1,720	-3.261%
2026-09-23	22.7000	23.0800	22.2500	23.0800	+3.870%	10	1,691	-3.596%
2026-09-22	23.2200	23.8100	22.0500	22.2200	-2.330%	22	1,706	+0.135%
2026-09-21	23.4300	23.7000	22.7000	22.7500	-8.229%	108	1,699	-2.198%
2026-09-18	25.0000	25.1300	24.7900	24.7900	-2.861%	13	1,699	-10.246%
2026-09-17	25.5000	27.9000	25.5000	25.5200	-6.520%	20	1,705	-12.813%
2026-09-16	26.7000	27.4500	26.3800	27.3000	-0.401%	68	1,707	-18.498%
2026-09-15	27.2000	27.5000	27.2000	27.4100	+0.772%	42	1,709	-18.825%
2026-09-14	28.3800	28.6500	26.9500	27.2000	+5.426%	83	1,706	-18.199%
2026-09-11	26.5300	26.5300	25.3000	25.8000	-2.087%	71	1,670	-13.760%
2026-09-10	26.9000	27.2700	25.9400	26.3500	-0.753%	49	1,670	-15.560%
2026-09-09	26.3600	26.5500	26.3600	26.5500	-0.225%	3	1,664	-16.196%
2026-09-08	25.7100	26.7300	25.7100	26.6100	-3.935%	35	1,664	-16.385%
2026-09-04	27.4800	27.9000	26.8500	27.7000	-1.947%	90	1,637	-19.675%
2026-09-03	29.3800	29.6000	28.2500	28.2500	-2.418%	33	1,637	-21.239%
2026-09-02	29.6500	29.6500	28.9500	28.9500	-1.363%	23	1,643	-23.143%
2026-09-01	29.8300	29.8900	29.3000	29.3500	+0.514%	22	1,637	-24.191%
2026-08-31	29.6000	29.6700	29.2000	29.2000	-1.849%	7	1,635	-23.801%
2026-08-28	29.2300	30.1000	29.2300	29.7500	+1.259%	18	1,633	-25.210%
2026-08-27	29.4200	29.4200	29.2000	29.3800	-3.355%	23	1,626	-24.268%
2026-08-26	30.1500	30.8700	30.1500	30.4000	+0.496%	18	1,626	-26.809%
2026-08-25	30.0500	30.6400	30.0500	30.2500	-2.889%	22	1,626	-26.446%
2026-08-24	31.1100	31.2700	31.1100	31.1500	+1.466%	61	1,613	-28.571%
2026-08-21	30.3000	31.1500	30.3000	30.7000	+0.557%	26	1,594	-27.524%
2026-08-20	30.7000	30.7000	30.5300	30.5300	-0.715%	20	1,594	-27.121%
2026-08-19	30.1500	31.4000	30.1500	30.7500	+1.653%	26	1,587	-27.642%
2026-08-18	30.5300	31.0500	30.2500	30.2500	+6.140%	16	1,572	-26.446%
2026-08-17	28.2000	28.9000	28.2000	28.5000	-5.000%	14	1,569	-21.930%
2026-08-14	30.4300	30.6500	29.8100	30.0000	0.000%	10	1,564	-25.833%
2026-08-13	30.1000	30.1000	30.0000	30.0000	-4.153%	3	1,559	-25.833%
2026-08-12	30.5000	31.5500	30.5000	31.3000	-5.065%	11	1,558	-28.914%
2026-08-11	33.6500	33.8000	32.9700	32.9700	-3.029%	5	1,558	-32.514%
2026-08-10	35.1500	35.1500	34.0000	34.0000	-2.885%	8	1,555	-34.559%
2026-08-07	35.8000	35.8300	34.8000	35.0100	-3.180%	26	1,556	-36.447%
2026-08-06	36.8000	36.9000	35.8500	36.1600	-0.932%	477	1,558	-38.468%
2026-08-05	36.3400	36.7000	36.3400	36.5000	+0.829%	28	1,396	-39.041%
2026-08-04	36.4900	36.9000	36.1500	36.2000	-3.953%	37	1,389	-38.536%
2026-08-03	39.3700	39.3700	37.6000	37.6900	-1.438%	6	1,388	-40.966%
2026-07-31	36.0000	38.2500	36.0000	38.2400	-1.189%	6	1,385	-41.815%
2026-07-30	40.3500	40.3500	38.7000	38.7000	-7.857%	16	1,385	-42.506%
2026-07-29	41.1700	42.2500	41.1500	42.0000	+5.000%	88	1,411	-47.024%
2026-07-28	40.6000	41.1500	39.3500	40.0000	+4.932%	642	1,408	-44.375%
2026-07-27	38.0400	39.0000	37.8900	38.1200	+1.653%	222	1,117	-41.632%
2026-07-24	36.4500	37.5000	36.4500	37.5000	+3.107%	9	1,037	-40.667%
2026-07-23	36.2000	36.4500	35.9000	36.3700	+2.220%	20	1,034	-38.823%
2026-07-22	35.6000	36.0000	35.3500	35.5800	+1.512%	160	1,029	-37.465%
2026-07-21	35.1000	35.4500	34.8000	35.0500	-5.704%	567	961	-36.519%
2026-07-20	35.5000	37.3100	35.5000	37.1700	-0.242%	952	754	-40.140%
2026-07-17	38.3200	38.5000	36.4000	37.2600	+0.377%	337	501	-40.284%
2026-07-16	35.4800	37.3500	35.4800	37.1200	+6.544%	439	385	-40.059%
2026-07-15	34.8400	34.8400	34.8400	34.8400	-0.315%	2	182	-36.137%
2026-07-13	33.6600	34.9500	33.5000	34.9500	+5.208%	8	182	-36.338%
2026-07-08	33.2200	33.2200	33.2200	33.2200	+0.667%	1	178	-33.022%
2026-07-07	32.4000	34.1700	31.9500	33.0000	+10.184%	46	178	-32.576%
2026-07-06	29.9500	29.9500	29.9500	29.9500	-4.618%	3	160	-25.710%
2026-07-02	29.9500	31.9100	29.9500	31.4000	+11.823%	15	154	-29.140%
2026-07-01	29.9000	29.9000	27.6500	28.0800	+8.417%	98	154	-20.762%
2026-06-30	25.9000	25.9000	25.9000	25.9000	-10.443%	1	157	-14.093%
2026-06-29	28.9200	28.9200	28.9200	28.9200	+1.474%	1	156	-23.064%
2026-06-26	28.5000	28.5000	28.5000	28.5000	+2.151%	1	156	-21.930%
2026-06-24	27.9000	27.9000	27.9000	27.9000	-0.357%	1	155	-20.251%
2026-06-23	28.6900	28.6900	26.7000	28.0000	+8.527%	15	154	-20.536%
2026-06-22	25.8000	25.8000	25.8000	25.8000	-7.194%	2	139	-13.760%
2026-06-17	27.8000	27.8000	27.8000	27.8000	+2.243%	2	140	-19.964%
2026-06-15	27.1900	27.1900	27.1900	27.1900	-9.517%	1	140	-18.168%
2026-06-09	30.0500	30.0500	30.0500	30.0500	+7.130%	1	140	-25.957%
2026-06-08	28.0500	28.0500	28.0500	28.0500	+2.000%	1	139	-20.677%
2026-06-05	27.0200	27.5000	27.0200	27.5000	+6.796%	2	139	-19.091%
2026-06-04	25.0000	26.4000	25.0000	25.7500	+2.590%	8	140	-13.592%
2026-06-03	25.1000	25.1000	25.1000	25.1000	-1.259%	90	139	-11.355%
2026-06-02	25.1600	25.4200	24.8000	25.4200	+0.554%	25	68	-12.470%
2026-06-01	25.2800	25.2800	25.2800	25.2800	+2.307%	21	70	-11.986%
2026-05-28	24.7100	24.7100	24.7100	24.7100	+1.063%	1	49	-9.955%
2026-05-21	24.4500	24.4500	24.4500	24.4500	-7.561%	1	49	-8.998%
2026-05-20	26.0500	26.7000	26.0500	26.4500	-3.114%	12	49	-15.879%
2026-05-18	27.1300	27.3000	27.1300	27.3000	+5.000%	16	44	-18.498%
2026-05-15	26.1000	26.1000	26.0000	26.0000	+4.839%	3	44	-14.423%
2026-05-14	24.8000	24.8000	24.8000	24.8000	-0.800%	3	25	-10.282%
2026-05-13	25.0000	25.0000	25.0000	25.0000	+4.167%	5	30	-11.000%
2026-05-08	23.0500	24.0000	23.0500	24.0000	-5.660%	3	30	-7.292%
2026-05-07	25.2600	25.6800	25.2600	25.4400	+1.638%	8	31	-12.539%
2026-05-06	25.0300	25.0300	25.0300	25.0300	-3.022%	2	32	-11.107%
2026-05-05	26.0000	26.0000	25.8100	25.8100	-4.337%	3	30	-13.793%
2026-05-01	27.5000	27.5000	26.9800	26.9800	-4.054%	2	30	-17.532%
2026-04-29	28.1200	28.1200	28.1200	28.1200	-1.403%	1	30	-20.875%
2026-04-28	28.5200	28.5200	28.5200	28.5200	+4.088%	2	29	-21.985%
2026-04-27	26.5500	27.4000	26.5500	27.4000	+3.202%	3	28	-18.796%
2026-04-24	26.5500	26.5500	26.5500	26.5500	-6.250%	1	28	-16.196%
2026-04-22	28.3200	28.3200	28.3200	28.3200	-2.345%	1	28	-21.434%
2026-04-21	29.0000	29.0000	29.0000	29.0000	-2.291%	5	32	-23.276%
2026-04-20	29.6800	29.6800	29.6800	29.6800	-1.067%	2	32	-25.034%
2026-04-17	30.6500	30.6500	30.0000	30.0000	-3.692%	4	32	-25.833%
2026-04-16	31.1500	31.1500	31.1500	31.1500	-2.136%	1	32	-28.571%
2026-04-15	30.9000	31.8300	30.9000	31.8300	+1.466%	4	31	-30.097%
2026-04-14	31.7000	31.7000	31.3700	31.3700	-1.969%	11	30	-29.072%
2026-04-13	33.0300	33.0300	32.0000	32.0000	-0.775%	7	20	-30.469%
2026-04-10	32.2500	32.2500	32.2500	32.2500	-3.356%	5	15	-31.008%
2026-04-09	33.3700	33.3700	33.3700	33.3700	-3.275%	1	15	-33.323%
2026-04-08	35.0000	35.0000	34.5000	34.5000	-8.971%	7	15	-35.507%
2026-04-06	37.9000	37.9000	37.9000	37.9000	-0.525%	1	17	-41.293%
2026-03-26	38.5500	38.5500	38.1000	38.1000	0.000%	2	18	-41.601%
2026-03-23	38.1000	38.1000	38.1000	38.1000	+8.857%	5	19	-41.601%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-6.667%	1	14	-36.429%
2026-02-24	34.9700	37.5000	34.9700	37.5000	+4.312%	4	14	-40.667%
2026-02-11	35.9500	35.9500	35.9500	35.9500	-1.507%	1	12	-38.108%
2026-02-10	36.3700	36.5000	36.3700	36.5000	+2.298%	2	12	-39.041%
2026-01-30	35.2000	35.6800	35.2000	35.6800	+3.062%	3	10	-37.640%
2026-01-29	34.6200	34.6200	34.6200	34.6200	-3.833%	1	9	-35.731%
2026-01-21	36.0000	36.0000	36.0000	36.0000	-3.485%	3	9	-38.194%
2026-01-09	37.3000	37.3000	37.3000	37.3000	-6.164%	1	7	-40.349%
2026-01-02	40.2200	40.2200	39.7500	39.7500	-5.357%	10	6	-44.025%
2025-12-16	42.0000	42.0000	42.0000	42.0000	-0.474%	1	6	-47.024%
2025-11-28	42.2000	42.2000	42.2000	42.2000	-5.169%	1	5	-47.275%
2025-11-24	44.5000	44.5000	44.5000	44.5000	-2.198%	1	4	-50.000%
2025-11-21	45.5000	45.5000	45.5000	45.5000	+18.182%	1	3	-51.099%
2025-11-04	38.5000	38.5000	38.5000	38.5000	+4.054%	1	2	-42.208%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-2.116%	1	1	-39.865%
2025-10-28	38.0000	38.0000	37.8000	37.8000	0.000%	2	0	-41.138%