Dark

SOXL20280121P90
SOXL Jan 21 2028 90.00 Put (SOXL280121P00090000)
option OPRA

EOD

Oct 1, 2026

33.02-1.843%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.0200	33.0200	33.0200	33.0200	-1.843%	2	274	0.000%
2026-09-30	33.6400	33.6400	33.6400	33.6400	+1.631%	3	279	-1.843%
2026-09-29	33.0000	33.1000	33.0000	33.1000	-4.335%	2	279	-0.242%
2026-09-28	35.1000	35.1000	34.6000	34.6000	+4.848%	2	280	-4.566%
2026-09-25	33.5000	33.5000	33.0000	33.0000	-1.786%	2	278	+0.061%
2026-09-23	33.2100	33.6000	33.2100	33.6000	+2.221%	7	277	-1.726%
2026-09-22	32.3000	33.8000	32.3000	32.8700	-1.528%	10	279	+0.456%
2026-09-21	34.2500	34.7500	33.3800	33.3800	-8.972%	35	275	-1.078%
2026-09-18	36.0000	36.7200	36.0000	36.6700	-3.245%	12	280	-9.954%
2026-09-17	35.6700	38.1000	35.6700	37.9000	-5.368%	12	283	-12.876%
2026-09-16	39.1300	40.0500	39.1300	40.0500	-0.743%	6	284	-17.553%
2026-09-15	39.4500	40.3500	39.4500	40.3500	+0.875%	3	281	-18.166%
2026-09-14	41.4700	41.8300	39.8000	40.0000	+6.242%	24	281	-17.450%
2026-09-11	37.3500	37.6500	37.0500	37.6500	-0.921%	18	286	-12.297%
2026-09-10	39.3500	39.3500	38.0000	38.0000	-1.016%	7	289	-13.105%
2026-09-09	38.7000	38.7000	38.0000	38.3900	-1.057%	7	288	-13.988%
2026-09-08	38.6300	39.3000	38.0000	38.8000	-1.146%	15	289	-14.897%
2026-09-04	40.0000	40.0000	39.2500	39.2500	-4.455%	9	285	-15.873%
2026-09-03	42.6000	42.7500	41.0000	41.0800	-2.214%	33	285	-19.620%
2026-09-02	42.1000	42.4000	42.0000	42.0100	-2.234%	21	278	-21.400%
2026-09-01	42.4700	42.9700	42.1000	42.9700	+3.293%	39	273	-23.156%
2026-08-31	42.5900	42.5900	41.0500	41.6000	-2.347%	36	290	-20.625%
2026-08-28	42.2500	42.6000	41.6000	42.6000	+1.332%	10	278	-22.488%
2026-08-27	42.2000	42.2000	41.5000	42.0400	-1.890%	9	274	-21.456%
2026-08-26	43.5100	43.5100	42.6800	42.8500	-1.313%	5	269	-22.940%
2026-08-25	42.9000	43.6200	42.9000	43.4200	-2.972%	9	266	-23.952%
2026-08-24	44.4700	44.9000	43.8700	44.7500	+2.874%	6	259	-26.212%
2026-08-21	43.6900	43.6900	43.5000	43.5000	-0.594%	3	254	-24.092%
2026-08-20	44.0900	44.0900	43.7600	43.7600	-0.545%	3	253	-24.543%
2026-08-19	43.5000	44.5500	43.5000	44.0000	+2.302%	7	250	-24.955%
2026-08-18	44.0000	44.2500	43.0100	43.0100	+3.714%	40	249	-23.227%
2026-08-17	41.8800	41.8800	40.4600	41.4700	-4.994%	15	276	-20.376%
2026-08-13	43.1000	43.6500	43.1000	43.6500	-1.177%	4	268	-24.353%
2026-08-12	43.3000	44.1700	43.3000	44.1700	-3.874%	3	268	-25.243%
2026-08-11	47.1000	47.1000	45.9500	45.9500	-4.787%	7	267	-28.139%
2026-08-10	47.5000	48.2600	47.5000	48.2600	+0.333%	3	271	-31.579%
2026-08-07	48.7200	49.0500	48.1000	48.1000	-4.752%	8	270	-31.351%
2026-08-06	50.5000	50.5000	50.5000	50.5000	+0.899%	2	270	-34.614%
2026-08-05	50.6100	50.6100	50.0500	50.0500	-0.358%	2	272	-34.026%
2026-08-04	50.4200	50.4300	50.2300	50.2300	-3.866%	27	273	-34.262%
2026-07-31	51.2500	52.2500	51.2500	52.2500	-0.948%	7	252	-36.804%
2026-07-30	50.9400	55.6700	50.9400	52.7500	-6.272%	227	250	-37.403%
2026-07-29	56.4000	57.3000	56.2800	56.2800	+2.364%	8	245	-41.329%
2026-07-28	55.1700	55.7500	54.8400	54.9800	+3.932%	35	243	-39.942%
2026-07-27	52.9000	52.9000	52.9000	52.9000	+4.752%	1	259	-37.580%
2026-07-24	49.7000	51.2100	49.7000	50.5000	+1.385%	6	259	-34.614%
2026-07-23	49.8000	49.8100	49.8000	49.8100	+1.384%	2	256	-33.708%
2026-07-22	49.5000	49.5000	49.1300	49.1300	+1.824%	6	256	-32.791%
2026-07-21	48.4000	48.4000	48.2500	48.2500	-4.832%	7	256	-31.565%
2026-07-20	50.0500	50.9700	49.1500	50.7000	-0.491%	37	253	-34.872%
2026-07-17	50.2300	51.3200	50.2300	50.9500	+0.295%	100	251	-35.191%
2026-07-16	49.9900	51.5500	49.9000	50.8000	+4.742%	97	169	-35.000%
2026-07-13	46.7500	48.5000	46.6200	48.5000	+7.778%	9	148	-31.918%
2026-07-10	45.0000	45.0000	45.0000	45.0000	0.000%	2	143	-26.622%
2026-07-09	45.5000	45.5000	44.5000	45.0000	-3.433%	4	142	-26.622%
2026-07-08	46.0700	47.2500	45.7000	46.6000	+1.459%	12	146	-29.142%
2026-07-07	46.4900	47.0000	45.9300	45.9300	+9.933%	10	140	-28.108%
2026-07-06	42.0000	42.0000	41.7800	41.7800	-4.064%	2	136	-20.967%
2026-07-02	42.0000	43.5500	42.0000	43.5500	+8.199%	4	130	-24.179%
2026-07-01	39.2500	40.2500	39.2500	40.2500	+4.736%	5	130	-17.963%
2026-06-29	41.0000	41.0000	38.4300	38.4300	-6.836%	5	127	-14.078%
2026-06-26	41.5000	41.7000	41.2500	41.2500	+2.357%	4	124	-19.952%
2026-06-25	40.3000	40.3000	40.3000	40.3000	0.000%	1	124	-18.065%
2026-06-24	40.3000	40.3000	40.3000	40.3000	-5.621%	1	123	-18.065%
2026-06-23	40.0000	42.7000	40.0000	42.7000	+15.938%	2	122	-22.670%
2026-06-22	36.8300	36.8300	36.8300	36.8300	-2.951%	1	120	-10.345%
2026-06-18	37.9500	37.9500	37.9500	37.9500	-13.356%	5	114	-12.991%
2026-06-10	43.8000	43.8000	43.8000	43.8000	+12.887%	1	114	-24.612%
2026-06-05	38.8100	38.8100	38.8000	38.8000	+7.778%	16	114	-14.897%
2026-06-04	37.7700	37.7700	36.0000	36.0000	-0.277%	5	104	-8.278%
2026-06-03	35.5000	36.1000	35.0800	36.1000	+1.834%	8	109	-8.532%
2026-06-02	35.2000	35.4500	35.2000	35.4500	-1.692%	5	112	-6.855%
2026-05-29	34.7500	36.0600	34.7500	36.0600	+0.028%	6	108	-8.430%
2026-05-28	35.9500	36.0500	35.2400	36.0500	+0.924%	10	102	-8.405%
2026-05-27	36.5400	36.5400	35.7200	35.7200	+9.739%	2	92	-7.559%
2026-05-26	34.5700	34.5700	32.5500	32.5500	-8.103%	6	94	+1.444%
2026-05-22	34.9200	36.2300	34.9200	35.4200	-0.225%	21	93	-6.776%
2026-05-21	36.5300	36.5300	35.5000	35.5000	-8.150%	3	103	-6.986%
2026-05-20	38.6500	38.6500	38.6500	38.6500	-4.920%	5	103	-14.567%
2026-05-19	41.0900	41.0900	40.6500	40.6500	+2.781%	3	103	-18.770%
2026-05-18	39.0000	39.8000	39.0000	39.5500	+3.670%	8	103	-16.511%
2026-05-15	38.1500	38.1500	38.1500	38.1500	+4.865%	5	103	-13.447%
2026-05-14	36.3100	36.5000	34.6000	36.3800	+1.337%	48	94	-9.236%
2026-05-13	35.9000	35.9000	35.9000	35.9000	-3.104%	2	80	-8.022%
2026-05-12	37.0100	37.5000	37.0100	37.0500	+4.366%	3	80	-10.877%
2026-05-11	34.5000	35.5000	34.5000	35.5000	+3.048%	4	80	-6.986%
2026-05-08	35.6000	35.6000	34.4500	34.4500	-4.597%	17	81	-4.151%
2026-05-06	36.4000	36.4000	35.9500	36.1100	-2.668%	6	69	-8.557%
2026-05-05	36.9500	37.2000	36.2500	37.1000	-3.285%	28	73	-10.997%
2026-05-04	37.9400	38.3600	37.5000	38.3600	-1.006%	4	57	-13.921%
2026-04-30	39.2000	39.3000	38.7500	38.7500	-6.829%	9	55	-14.787%
2026-04-28	41.2500	41.5900	41.2500	41.5900	+7.468%	2	56	-20.606%
2026-04-27	38.7000	38.7000	38.7000	38.7000	+0.729%	6	54	-14.677%
2026-04-24	38.6000	38.7900	38.4200	38.4200	-6.906%	11	48	-14.055%
2026-04-23	41.0000	41.2700	39.7000	41.2700	+0.905%	17	45	-19.990%
2026-04-22	40.9000	41.3000	40.8900	40.9000	-2.896%	20	37	-19.267%
2026-04-21	42.0300	42.1200	42.0300	42.1200	-2.770%	2	40	-21.605%
2026-04-20	43.3200	43.3200	43.3200	43.3200	+0.324%	3	40	-23.777%
2026-04-17	43.1800	43.1800	43.1800	43.1800	-2.857%	4	38	-23.529%
2026-04-14	44.8900	45.0000	44.4500	44.4500	-4.511%	5	34	-25.714%
2026-04-13	46.5500	46.5500	46.5500	46.5500	+0.108%	1	34	-29.066%
2026-04-10	46.5000	46.5000	46.5000	46.5000	-5.005%	1	33	-28.989%
2026-04-08	49.0200	49.0200	48.9500	48.9500	-7.798%	32	32	-32.543%
2026-04-07	53.2000	53.5500	53.0900	53.0900	-0.207%	4	4	-37.804%
2026-04-06	53.2000	53.2000	53.2000	53.2000	-1.299%	2	6	-37.932%
2026-04-01	53.9000	53.9000	53.9000	53.9000	-5.289%	2	4	-38.738%
2026-03-27	56.7800	56.9100	56.7800	56.9100	+5.584%	2	2	-41.979%
2026-03-26	53.9000	53.9000	53.9000	53.9000	+3.020%	1	3	-38.738%
2026-03-25	52.3200	52.3200	52.3200	52.3200	-4.176%	1	2	-36.888%
2026-03-20	54.6000	54.6000	54.6000	54.6000	+1.638%	1	3	-39.524%
2026-03-17	53.7200	53.7200	53.7200	53.7200	+6.587%	2	4	-38.533%
2026-01-27	50.4000	50.4000	50.4000	50.4000	+0.800%	2	2	-34.484%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+5.263%	1	2	-33.960%
2026-01-21	47.5000	47.5000	47.5000	47.5000	0.000%	1	1	-30.484%