Dark

SOXL20280121P75
SOXL Jan 21 2028 75.00 Put (SOXL280121P00075000)
option OPRA

EOD

Oct 1, 2026

24.90-0.400%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.9600	25.5000	24.2500	24.9000	-0.400%	7	885	0.000%
2026-09-30	25.0000	25.0000	25.0000	25.0000	-1.186%	8	886	-0.400%
2026-09-29	25.3000	25.3000	25.3000	25.3000	-2.692%	2	879	-1.581%
2026-09-28	26.0000	26.0000	26.0000	26.0000	+3.586%	3	878	-4.231%
2026-09-23	25.1000	25.1000	25.1000	25.1000	+6.356%	9	875	-0.797%
2026-09-22	24.8100	24.8500	23.6000	23.6000	-6.719%	8	876	+5.508%
2026-09-21	26.1900	26.4300	25.3000	25.3000	-8.000%	22	875	-1.581%
2026-09-18	27.7000	28.3500	27.5000	27.5000	-2.895%	69	889	-9.455%
2026-09-17	28.3000	28.5100	28.2300	28.3200	-6.070%	6	845	-12.076%
2026-09-16	29.6000	30.4000	29.5200	30.1500	-1.050%	97	887	-17.413%
2026-09-15	30.2500	30.4700	29.6200	30.4700	+0.395%	12	936	-18.280%
2026-09-14	31.0000	31.7500	30.1000	30.3500	+8.046%	66	936	-17.957%
2026-09-11	28.3000	28.7500	28.0000	28.0900	-3.471%	234	889	-11.356%
2026-09-10	28.0000	30.0000	28.0000	29.1000	+2.105%	154	974	-14.433%
2026-09-09	28.9700	29.0000	28.4500	28.5000	-2.464%	4	820	-12.632%
2026-09-08	28.4200	29.2500	28.4200	29.2200	-2.437%	10	818	-14.784%
2026-09-04	30.2900	30.2900	29.8200	29.9500	-4.435%	6	819	-16.861%
2026-09-03	32.3500	32.5000	31.3400	31.3400	-3.806%	10	819	-20.549%
2026-09-02	32.8700	32.8700	32.2700	32.5800	-0.428%	5	818	-23.573%
2026-09-01	32.7300	33.0000	32.6900	32.7200	+1.144%	7	818	-23.900%
2026-08-31	32.5000	32.8000	32.0800	32.3500	-2.148%	9	817	-23.029%
2026-08-28	32.0000	33.0600	32.0000	33.0600	+2.767%	5	812	-24.682%
2026-08-27	32.1700	32.1700	32.1700	32.1700	-3.970%	3	807	-22.599%
2026-08-26	33.5200	33.5200	32.7000	33.5000	-1.063%	5	804	-25.672%
2026-08-25	33.6000	33.8600	33.6000	33.8600	-1.855%	3	805	-26.462%
2026-08-24	34.3600	35.1500	33.3000	34.5000	+2.374%	15	802	-27.826%
2026-08-19	33.7000	33.7000	33.7000	33.7000	-0.882%	1	787	-26.113%
2026-08-18	33.6500	34.0000	33.5000	34.0000	+7.629%	26	786	-26.765%
2026-08-17	31.5000	31.6000	31.5000	31.5900	-4.273%	13	762	-21.178%
2026-08-14	32.4500	33.5500	32.4500	33.0000	+0.334%	32	761	-24.545%
2026-08-13	33.3500	33.3500	32.8900	32.8900	-3.971%	4	748	-24.293%
2026-08-12	34.2500	34.2500	34.1000	34.2500	-8.177%	8	749	-27.299%
2026-08-10	39.8000	39.8000	37.1800	37.3000	-5.927%	4	744	-33.244%
2026-08-06	39.6500	39.6500	39.6500	39.6500	+0.126%	2	741	-37.201%
2026-08-04	39.8900	40.2500	39.5000	39.6000	-4.186%	24	771	-37.121%
2026-08-03	41.7300	41.7300	41.3300	41.3300	+0.364%	6	757	-39.753%
2026-07-31	41.8000	41.8000	41.1500	41.1800	-1.836%	42	751	-39.534%
2026-07-30	44.3600	44.3600	41.9500	41.9500	-8.105%	115	789	-40.644%
2026-07-29	45.2700	45.6500	44.6000	45.6500	+4.271%	52	743	-45.455%
2026-07-28	43.7500	43.7800	43.7500	43.7800	+2.867%	2	695	-43.125%
2026-07-27	42.1500	42.6500	42.0000	42.5600	+8.738%	10	694	-41.494%
2026-07-23	39.5000	39.5000	39.1400	39.1400	+1.478%	3	691	-36.382%
2026-07-22	38.8000	39.1800	38.5700	38.5700	+0.705%	142	690	-35.442%
2026-07-21	38.7200	38.7200	38.3000	38.3000	-4.726%	4	640	-34.987%
2026-07-20	39.3000	40.2000	39.3000	40.2000	-0.961%	352	636	-38.060%
2026-07-17	40.6600	40.7300	38.8900	40.5900	+8.385%	105	292	-38.655%
2026-07-14	37.4500	37.4500	37.4500	37.4500	+3.026%	10	188	-33.511%
2026-07-07	36.3500	36.3500	36.3500	36.3500	+8.507%	10	201	-31.499%
2026-07-06	33.4000	33.5000	33.1500	33.5000	+12.605%	6	191	-25.672%
2026-06-29	29.7500	29.7500	29.7500	29.7500	-8.462%	1	188	-16.303%
2026-06-26	30.0000	32.5000	30.0000	32.5000	+4.839%	3	187	-23.385%
2026-06-25	31.0000	31.0000	31.0000	31.0000	-4.703%	2	184	-19.677%
2026-06-23	32.5300	32.5300	32.5300	32.5300	+14.744%	2	205	-23.455%
2026-06-22	28.3500	28.3500	28.3500	28.3500	-3.898%	50	203	-12.169%
2026-06-18	29.9300	29.9300	29.5000	29.5000	-2.929%	22	156	-15.593%
2026-06-16	30.3900	30.3900	30.3900	30.3900	-4.734%	2	156	-18.065%
2026-06-09	31.4000	31.9000	31.4000	31.9000	+0.790%	2	156	-21.944%
2026-06-05	31.6500	31.6500	31.6500	31.6500	+13.604%	2	154	-21.327%
2026-06-04	28.3800	28.3800	27.8600	27.8600	-0.215%	3	152	-10.625%
2026-06-02	27.4800	27.9200	27.4800	27.9200	+0.143%	22	152	-10.817%
2026-05-29	27.8800	27.8800	27.8800	27.8800	-0.429%	1	132	-10.689%
2026-05-21	27.8000	28.0000	27.8000	28.0000	-3.215%	2	131	-11.071%
2026-05-20	28.9300	28.9300	28.9300	28.9300	-1.932%	5	131	-13.930%
2026-05-15	29.3600	30.0300	29.3600	29.5000	-0.338%	4	126	-15.593%
2026-05-12	28.2500	29.6000	28.2500	29.6000	+6.859%	12	122	-15.878%
2026-05-11	27.7000	27.7000	27.7000	27.7000	+0.435%	2	122	-10.108%
2026-05-06	28.0700	29.3500	27.5800	27.5800	-3.228%	16	112	-9.717%
2026-05-05	28.5000	28.5000	28.5000	28.5000	-1.656%	1	98	-12.632%
2026-05-04	28.9800	28.9800	28.9800	28.9800	-6.667%	1	96	-14.079%
2026-04-29	31.0100	31.0500	31.0100	31.0500	-0.640%	11	96	-19.807%
2026-04-28	31.2100	31.2500	31.2100	31.2500	+3.033%	2	85	-20.320%
2026-04-27	29.8900	30.3300	29.8800	30.3300	+2.570%	21	84	-17.903%
2026-04-24	29.2100	29.7600	29.2100	29.5700	-7.159%	9	62	-15.793%
2026-04-21	31.8500	31.8500	31.8500	31.8500	-5.490%	2	59	-21.821%
2026-04-16	34.7000	34.7000	33.7000	33.7000	-2.319%	2	59	-26.113%
2026-04-15	34.5000	34.5000	34.5000	34.5000	+0.029%	1	58	-27.826%
2026-04-14	34.7000	34.7000	34.4900	34.4900	-4.881%	5	58	-27.805%
2026-04-13	36.1000	36.2600	36.1000	36.2600	+2.141%	9	61	-31.329%
2026-04-10	35.5000	35.5000	35.5000	35.5000	-5.910%	1	66	-29.859%
2026-04-09	37.7500	37.7500	37.7300	37.7300	+0.080%	8	67	-34.005%
2026-04-08	37.7000	37.7000	37.7000	37.7000	-8.695%	5	73	-33.952%
2026-04-07	41.2900	41.2900	41.2900	41.2900	-6.795%	3	72	-39.695%
2026-03-27	44.3000	44.3000	44.3000	44.3000	+3.263%	2	69	-43.792%
2026-03-26	42.9000	42.9000	42.9000	42.9000	+4.380%	1	67	-41.958%
2026-03-25	40.7500	41.1500	40.7000	41.1000	-2.375%	26	70	-39.416%
2026-03-24	41.9000	42.1000	41.9000	42.1000	+2.160%	2	74	-40.855%
2026-03-23	41.0000	41.2100	41.0000	41.2100	-2.577%	2	74	-39.578%
2026-03-16	42.3000	42.3000	42.3000	42.3000	-5.791%	1	75	-41.135%
2026-03-12	44.9000	44.9000	44.9000	44.9000	-2.603%	1	74	-44.543%
2026-03-09	46.1000	46.1000	46.1000	46.1000	+5.492%	1	74	-45.987%
2026-03-06	43.9000	43.9000	43.7000	43.7000	+5.556%	2	73	-43.021%
2026-03-02	41.4000	41.4000	41.4000	41.4000	+4.151%	2	73	-39.855%
2026-02-23	39.7500	39.7500	39.7500	39.7500	-4.676%	61	73	-37.358%
2026-02-04	41.7000	41.7000	41.7000	41.7000	+3.602%	1	79	-40.288%
2026-01-23	39.4000	40.2500	39.4000	40.2500	-2.542%	4	79	-38.137%
2026-01-09	42.3000	42.3000	41.3000	41.3000	-4.839%	4	76	-39.709%
2026-01-02	43.6000	43.6000	43.4000	43.4000	-0.459%	2	78	-42.627%
2025-12-24	43.6000	43.6000	43.6000	43.6000	-3.326%	1	77	-42.890%
2025-12-19	45.1000	45.1000	45.1000	45.1000	-2.697%	1	77	-44.789%
2025-12-18	46.6000	46.7000	46.3500	46.3500	-3.618%	8	76	-46.278%
2025-12-17	48.0000	48.0900	48.0000	48.0900	+6.159%	61	76	-48.222%
2025-12-15	45.1500	45.3000	45.1500	45.3000	+4.619%	2	15	-45.033%
2025-12-11	43.3000	43.3000	43.3000	43.3000	-0.915%	1	13	-42.494%
2025-12-04	43.7000	43.7000	43.7000	43.7000	-2.889%	1	13	-43.021%
2025-12-02	45.0000	45.0000	45.0000	45.0000	-8.163%	1	12	-44.667%
2025-11-24	49.0000	49.0000	49.0000	49.0000	-6.489%	1	11	-49.184%
2025-11-21	51.4000	52.4000	51.4000	52.4000	+11.608%	4	10	-52.481%
2025-11-20	46.5000	46.9500	46.5000	46.9500	-0.106%	4	6	-46.965%
2025-11-07	47.0000	47.0000	47.0000	47.0000	+10.536%	1	2	-47.021%
2025-11-04	42.5200	42.5200	42.5200	42.5200	0.000%	1	1	-41.439%