Dark

SOXL20280121P80
SOXL Jan 21 2028 80.00 Put (SOXL280121P00080000)
option OPRA

EOD

Oct 1, 2026

27.00-3.778%(-1.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.0100	28.0100	27.0000	27.0000	-3.778%	3	936	0.000%
2026-09-29	27.7900	28.0600	27.7900	28.0600	-1.197%	2	935	-3.778%
2026-09-28	29.0000	29.0000	28.4000	28.4000	-3.237%	10	935	-4.930%
2026-09-25	27.5300	29.3500	27.5300	29.3500	+6.922%	31	941	-8.007%
2026-09-24	30.5000	30.5000	27.4500	27.4500	-1.152%	6	932	-1.639%
2026-09-23	27.7700	27.7700	27.7700	27.7700	+2.096%	31	931	-2.773%
2026-09-22	28.7000	28.7000	27.2000	27.2000	-6.110%	32	931	-0.735%
2026-09-21	29.9600	29.9600	27.9500	28.9700	-3.433%	29	908	-6.800%
2026-09-18	30.6600	31.4000	30.0000	30.0000	-4.519%	3	900	-10.000%
2026-09-17	31.5000	31.5200	31.4200	31.4200	-4.643%	15	900	-14.067%
2026-09-16	32.5400	33.0000	32.4000	32.9500	-1.935%	21	900	-18.058%
2026-09-15	33.0000	33.6000	33.0000	33.6000	+0.810%	3	892	-19.643%
2026-09-14	35.0000	35.0000	33.0000	33.3300	+5.475%	25	891	-18.992%
2026-09-11	31.6100	33.0000	31.3800	31.6000	-1.250%	21	879	-14.557%
2026-09-10	33.0400	33.2700	31.5000	32.0000	-3.382%	63	859	-15.625%
2026-09-09	32.1200	33.1200	32.1200	33.1200	+1.845%	2	860	-18.478%
2026-09-08	31.8000	32.5200	31.4500	32.5200	-3.214%	7	859	-16.974%
2026-09-04	33.4000	33.6000	32.0500	33.6000	-3.504%	14	857	-19.643%
2026-09-03	35.1400	36.1500	34.5900	34.8200	-1.638%	36	857	-22.458%
2026-09-02	34.7100	35.6000	34.7100	35.4000	-1.585%	9	828	-23.729%
2026-09-01	35.9700	35.9700	35.9700	35.9700	+2.217%	2	820	-24.937%
2026-08-31	36.0000	36.0000	35.1900	35.1900	-2.656%	3	820	-23.274%
2026-08-28	35.4500	36.3800	35.2300	36.1500	+1.346%	18	819	-25.311%
2026-08-27	35.3800	35.9900	35.3800	35.6700	-3.854%	10	810	-24.306%
2026-08-25	37.1000	37.1000	37.1000	37.1000	-0.269%	1	819	-27.224%
2026-08-24	38.0200	38.1500	37.2000	37.2000	+0.786%	10	820	-27.419%
2026-08-21	36.4000	37.3000	36.4000	36.9100	-0.378%	21	813	-26.849%
2026-08-20	37.3500	37.3500	37.0000	37.0500	-1.068%	6	795	-27.126%
2026-08-19	37.1700	37.8100	37.1700	37.4500	+2.183%	20	791	-27.904%
2026-08-18	36.5600	37.6500	35.3500	36.6500	+5.316%	41	798	-26.330%
2026-08-17	34.4000	34.8000	34.4000	34.8000	-3.333%	6	798	-22.414%
2026-08-14	35.9500	36.5500	35.9500	36.0000	-0.470%	6	796	-25.000%
2026-08-13	36.9600	36.9600	36.1700	36.1700	-3.081%	7	795	-25.353%
2026-08-12	37.2500	37.9000	36.8000	37.3200	-5.519%	9	794	-27.653%
2026-08-11	40.0000	40.2000	39.5000	39.5000	-3.659%	25	794	-31.646%
2026-08-10	41.0300	41.0300	40.4600	41.0000	-1.561%	3	788	-34.146%
2026-08-07	41.5000	41.6500	41.5000	41.6500	-3.699%	2	787	-35.174%
2026-08-06	43.1000	43.3900	42.9800	43.2500	-0.757%	25	787	-37.572%
2026-08-05	43.7000	44.1500	43.5400	43.5800	+1.067%	44	770	-38.045%
2026-08-04	43.5000	43.5000	42.8000	43.1200	-3.448%	8	759	-37.384%
2026-07-31	44.8000	45.8400	44.6600	44.6600	-3.124%	24	760	-39.543%
2026-07-30	47.8000	47.8500	45.5000	46.1000	-7.430%	681	764	-41.432%
2026-07-29	49.0000	49.8000	47.8500	49.8000	+4.556%	24	562	-45.783%
2026-07-28	47.8400	48.3500	47.2500	47.6300	+8.250%	71	584	-43.313%
2026-07-24	44.0000	44.0000	44.0000	44.0000	+3.823%	1	568	-38.636%
2026-07-22	42.3000	42.5300	42.0600	42.3800	+2.120%	12	567	-36.291%
2026-07-21	41.6000	41.8400	41.5000	41.5000	-5.359%	33	577	-34.940%
2026-07-20	42.2000	43.8800	41.7000	43.8500	-0.792%	24	561	-38.426%
2026-07-17	45.5000	45.6400	43.4000	44.2000	+0.455%	67	549	-38.914%
2026-07-16	42.4500	44.4200	42.4500	44.0000	+5.541%	23	568	-38.636%
2026-07-15	41.6900	41.6900	41.6900	41.6900	+1.189%	1	552	-35.236%
2026-07-13	41.9000	41.9000	41.2000	41.2000	+6.874%	2	553	-34.466%
2026-07-10	38.2500	38.6500	38.2500	38.5500	+1.581%	23	554	-29.961%
2026-07-09	37.0000	37.9500	37.0000	37.9500	-4.456%	11	535	-28.854%
2026-07-08	39.7500	39.7500	39.0000	39.7200	-0.050%	4	534	-32.024%
2026-07-07	39.3100	41.0500	39.0000	39.7400	+8.550%	133	535	-32.058%
2026-07-06	35.6000	36.6100	35.6000	36.6100	-1.929%	3	425	-26.250%
2026-07-02	33.3100	38.0000	33.3100	37.3300	+13.811%	67	399	-27.672%
2026-07-01	34.0000	34.0000	32.8000	32.8000	+0.153%	2	399	-17.683%
2026-06-29	35.3000	35.3000	32.7500	32.7500	-6.429%	5	398	-17.557%
2026-06-26	34.0000	35.2000	34.0000	35.0000	+1.302%	13	401	-22.857%
2026-06-24	34.5500	34.5500	34.5500	34.5500	+2.158%	1	388	-21.852%
2026-06-23	32.4300	35.8500	32.4300	33.8200	+5.688%	5	387	-20.166%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-1.780%	1	382	-15.625%
2026-06-18	32.8500	32.8500	32.5800	32.5800	-4.176%	22	363	-17.127%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+2.812%	1	363	-20.588%
2026-06-15	33.0700	33.0700	33.0700	33.0700	-6.661%	1	361	-18.355%
2026-06-12	35.4300	35.4300	35.4300	35.4300	-1.774%	1	361	-23.793%
2026-06-11	36.7000	36.7000	36.0700	36.0700	-3.813%	3	361	-25.146%
2026-06-10	37.2500	37.5700	37.2500	37.5000	+0.617%	13	360	-28.000%
2026-06-09	38.0500	38.1400	36.9400	37.2700	+10.038%	6	348	-27.556%
2026-06-08	33.7500	33.9500	33.7500	33.8700	+0.356%	4	347	-20.283%
2026-06-05	33.9500	34.2000	33.7500	33.7500	+12.500%	6	345	-20.000%
2026-06-02	30.0000	30.0000	30.0000	30.0000	+1.010%	100	342	-10.000%
2026-05-29	29.7000	29.7000	29.7000	29.7000	-0.202%	1	342	-9.091%
2026-05-28	29.7900	29.7900	29.7600	29.7600	+2.268%	2	342	-9.274%
2026-05-26	29.2700	29.6700	28.8100	29.1000	-3.097%	277	352	-7.216%
2026-05-22	30.5500	30.5500	29.9500	30.0300	-1.702%	259	381	-10.090%
2026-05-21	30.5500	30.5500	30.5500	30.5500	-5.271%	2	206	-11.620%
2026-05-20	32.2500	32.2500	32.2500	32.2500	-5.839%	1	206	-16.279%
2026-05-19	34.3500	34.4000	34.2500	34.2500	+5.061%	4	205	-21.168%
2026-05-18	32.6000	32.6000	32.6000	32.6000	+6.536%	1	205	-17.178%
2026-05-14	31.0700	31.0700	30.6000	30.6000	+2.000%	7	205	-11.765%
2026-05-13	30.0000	30.0000	30.0000	30.0000	-2.121%	1	212	-10.000%
2026-05-12	30.6500	30.6500	30.6500	30.6500	+10.371%	1	212	-11.909%
2026-05-11	27.7700	27.7700	27.7700	27.7700	-2.732%	3	212	-2.773%
2026-05-08	29.8500	29.9000	28.5500	28.5500	-6.791%	45	210	-5.429%
2026-05-07	30.6300	30.6300	30.6300	30.6300	-0.390%	1	186	-11.851%
2026-05-06	30.7100	30.7500	30.7100	30.7500	-3.058%	13	191	-12.195%
2026-05-05	31.0000	31.7200	30.4000	31.7200	-0.564%	3	183	-14.880%
2026-05-04	33.0000	33.0000	31.9000	31.9000	-5.060%	5	181	-15.361%
2026-04-30	32.0000	33.6000	32.0000	33.6000	-1.322%	6	181	-19.643%
2026-04-29	34.0500	34.0500	34.0500	34.0500	-3.349%	2	179	-20.705%
2026-04-28	34.5000	35.2300	34.5000	35.2300	+6.114%	3	178	-23.361%
2026-04-27	33.0000	33.2000	33.0000	33.2000	+2.406%	111	178	-18.675%
2026-04-24	32.4000	32.7800	31.9300	32.4200	-5.343%	36	80	-16.718%
2026-04-23	34.8500	34.8500	33.0000	34.2500	-0.725%	8	61	-21.168%
2026-04-22	34.5000	34.7500	34.5000	34.5000	-1.681%	14	60	-21.739%
2026-04-21	35.2000	35.5000	34.8500	35.0900	-1.516%	10	75	-23.055%
2026-04-20	35.6300	35.6300	35.6300	35.6300	-1.900%	20	75	-24.221%
2026-04-17	36.4800	36.4800	36.2400	36.3200	-3.660%	43	75	-25.661%
2026-04-16	38.0500	38.0500	37.7000	37.7000	0.000%	3	43	-28.382%
2026-04-14	38.8500	38.8500	37.7000	37.7000	-2.960%	9	44	-28.382%
2026-04-13	40.3600	40.3700	38.5000	38.8500	-2.362%	28	47	-30.502%
2026-04-10	39.2500	39.8000	39.0500	39.7900	-2.475%	44	50	-32.144%
2026-04-08	40.8000	40.8000	40.8000	40.8000	-14.555%	5	40	-33.824%
2026-03-19	47.7500	47.7500	47.7500	47.7500	+3.804%	1	40	-43.455%
2026-03-17	46.0000	46.0000	46.0000	46.0000	+5.384%	1	40	-41.304%
2026-02-23	43.0600	43.6500	43.0600	43.6500	+2.393%	52	39	-38.144%
2026-02-20	43.0000	43.0000	42.6000	42.6300	-10.063%	31	54	-36.664%
2026-02-05	46.7000	47.4000	46.7000	47.4000	-0.211%	45	82	-43.038%
2026-02-04	46.1700	47.5000	46.0200	47.5000	+8.571%	30	40	-43.158%
2026-02-03	42.7500	43.7500	42.7500	43.7500	+1.744%	6	24	-38.286%
2026-01-30	42.2500	43.0000	42.2500	43.0000	+3.490%	2	22	-37.209%
2026-01-29	41.5500	41.5500	41.5500	41.5500	-2.807%	20	21	-35.018%
2026-01-22	42.7500	42.7500	42.7500	42.7500	+6.132%	20	21	-36.842%
2026-01-21	40.2800	40.2800	40.2800	40.2800	-8.413%	1	1	-32.969%
2026-01-13	43.9800	43.9800	43.9800	43.9800	-1.501%	1	1	-38.608%
2026-01-12	45.0000	45.0000	44.6500	44.6500	0.000%	2	0	-39.530%