Dark

SOXL20280121P95
SOXL Jan 21 2028 95.00 Put (SOXL280121P00095000)
option OPRA

EOD

Oct 1, 2026

35.30-1.616%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.3000	35.3000	35.3000	35.3000	-1.616%	1	283	0.000%
2026-09-30	35.5800	36.8500	35.5800	35.8800	-0.416%	35	284	-1.616%
2026-09-29	36.1800	36.1800	36.0300	36.0300	-4.834%	2	261	-2.026%
2026-09-28	37.8600	37.8600	37.8600	37.8600	+4.499%	1	261	-6.762%
2026-09-25	37.4500	37.4500	36.2300	36.2300	+1.032%	3	262	-2.567%
2026-09-23	35.8600	35.8600	35.8600	35.8600	+0.448%	2	262	-1.562%
2026-09-22	35.7000	35.7000	35.7000	35.7000	-2.857%	1	318	-1.120%
2026-09-21	37.9500	37.9500	36.7500	36.7500	-6.489%	14	318	-3.946%
2026-09-18	39.9200	40.4000	39.3000	39.3000	-3.511%	74	322	-10.178%
2026-09-17	40.7300	40.7300	40.7300	40.7300	-4.165%	1	332	-13.332%
2026-09-16	42.2300	42.5000	42.2300	42.5000	-1.848%	39	332	-16.941%
2026-09-15	43.0700	43.3000	43.0700	43.3000	+0.394%	34	342	-18.476%
2026-09-14	44.4100	44.4100	43.0000	43.1300	+7.449%	19	342	-18.154%
2026-09-11	41.3000	41.3100	40.0000	40.1400	-4.429%	70	338	-12.058%
2026-09-10	43.0000	43.0000	41.3400	42.0000	+0.599%	12	282	-15.952%
2026-09-09	42.0000	42.0000	41.7500	41.7500	+0.120%	3	277	-15.449%
2026-09-08	41.3500	41.7000	41.3500	41.7000	-1.882%	5	280	-15.348%
2026-09-04	43.0500	43.0500	42.0900	42.5000	-4.387%	13	279	-16.941%
2026-09-03	46.1600	46.2000	44.4500	44.4500	-2.522%	13	279	-20.585%
2026-09-02	45.9600	46.3200	45.6000	45.6000	-0.328%	63	272	-22.588%
2026-09-01	46.5000	46.5000	45.7500	45.7500	+1.961%	24	255	-22.842%
2026-08-31	45.5000	45.5000	44.8700	44.8700	-1.102%	2	244	-21.328%
2026-08-27	45.3700	45.3700	45.3700	45.3700	-2.430%	2	245	-22.195%
2026-08-26	46.5000	46.5000	46.5000	46.5000	-1.127%	3	247	-24.086%
2026-08-25	47.0300	47.0300	47.0300	47.0300	-0.989%	2	247	-24.942%
2026-08-20	47.5000	47.5000	47.5000	47.5000	0.000%	1	245	-25.684%
2026-08-19	47.5000	47.5000	47.5000	47.5000	+1.757%	1	246	-25.684%
2026-08-18	46.9000	47.0900	46.6800	46.6800	+5.946%	28	259	-24.379%
2026-08-17	44.6000	44.6000	43.5500	44.0600	-5.247%	17	246	-19.882%
2026-08-13	46.5000	46.5000	46.5000	46.5000	-1.064%	1	244	-24.086%
2026-08-12	46.8000	47.0000	46.8000	47.0000	-5.736%	2	245	-24.894%
2026-08-11	49.8600	49.8600	49.8600	49.8600	-3.931%	1	244	-29.202%
2026-08-10	52.0000	52.0000	51.7000	51.9000	-1.890%	4	244	-31.985%
2026-08-07	52.9000	53.0500	52.9000	52.9000	0.000%	5	245	-33.270%
2026-08-05	54.6000	54.6000	52.9000	52.9000	-2.164%	6	244	-33.270%
2026-08-04	53.5000	54.0700	53.5000	54.0700	-3.739%	10	244	-34.714%
2026-07-30	58.2500	58.5000	56.1700	56.1700	-6.227%	5	241	-37.155%
2026-07-29	60.4600	62.0200	59.3500	59.9000	+1.097%	45	240	-41.068%
2026-07-28	59.3000	59.3000	57.3000	59.2500	+4.185%	5	199	-40.422%
2026-07-27	57.5000	57.5000	56.8700	56.8700	+2.247%	2	196	-37.929%
2026-07-24	54.6800	55.6200	53.8100	55.6200	+4.549%	24	194	-36.534%
2026-07-22	53.0500	53.3000	51.4500	53.2000	+1.469%	49	183	-33.647%
2026-07-21	52.4300	52.4300	52.4300	52.4300	-2.673%	4	156	-32.672%
2026-07-20	53.8700	53.8700	53.8700	53.8700	-1.120%	1	156	-34.472%
2026-07-17	54.4800	54.4800	54.4800	54.4800	-0.620%	1	157	-35.206%
2026-07-16	54.0000	54.8200	53.8000	54.8200	+4.320%	4	156	-35.607%
2026-07-15	52.5500	52.5500	52.5500	52.5500	+0.382%	4	156	-32.826%
2026-07-13	52.2000	52.3500	52.2000	52.3500	+4.449%	4	152	-32.569%
2026-07-07	50.0000	50.1200	49.2500	50.1200	+5.361%	3	150	-29.569%
2026-07-02	46.0500	47.5700	46.0500	47.5700	+10.628%	2	150	-25.794%
2026-07-01	42.9500	43.0000	41.1000	43.0000	+1.176%	6	150	-17.907%
2026-06-29	42.5000	42.5000	42.5000	42.5000	+0.830%	10	146	-16.941%
2026-06-24	42.1500	42.1500	42.1500	42.1500	0.000%	1	146	-16.251%
2026-06-17	42.0000	42.4500	42.0000	42.1500	-1.496%	6	147	-16.251%
2026-06-16	42.7900	42.7900	42.7900	42.7900	+5.654%	1	147	-17.504%
2026-06-15	40.5000	40.5000	40.5000	40.5000	-15.800%	1	146	-12.840%
2026-06-09	48.1000	48.1000	48.1000	48.1000	+19.801%	4	146	-26.611%
2026-06-05	40.1500	40.1500	40.1500	40.1500	+1.646%	1	150	-12.080%
2026-06-04	39.5000	39.5000	39.5000	39.5000	+3.675%	1	149	-10.633%
2026-06-03	38.6100	38.6100	38.1000	38.1000	+0.263%	2	148	-7.349%
2026-06-02	38.0000	38.0000	38.0000	38.0000	-5.707%	1	154	-7.105%
2026-06-01	40.3000	40.3000	40.3000	40.3000	+2.806%	10	154	-12.407%
2026-05-29	39.2000	39.2000	39.2000	39.2000	+0.513%	5	154	-9.949%
2026-05-27	39.0000	39.0000	39.0000	39.0000	+3.723%	1	155	-9.487%
2026-05-26	38.0000	38.0000	37.6000	37.6000	-1.209%	3	154	-6.117%
2026-05-22	38.0600	38.0600	38.0600	38.0600	-3.767%	1	157	-7.252%
2026-05-21	39.5500	39.5500	39.5500	39.5500	-3.935%	2	158	-10.746%
2026-05-20	40.5000	41.1700	40.5000	41.1700	-3.357%	10	158	-14.258%
2026-05-19	42.5000	42.7600	42.2300	42.6000	-0.094%	202	161	-17.136%
2026-05-18	41.3000	42.6400	41.3000	42.6400	+4.664%	7	161	-17.214%
2026-05-15	40.9800	41.6500	40.3900	40.7400	+3.717%	208	161	-13.353%
2026-05-14	39.1500	39.4000	38.5900	39.2800	-2.045%	50	115	-10.132%
2026-05-12	40.1000	40.1000	40.1000	40.1000	+4.427%	1	108	-11.970%
2026-05-11	38.4000	38.4000	38.4000	38.4000	0.000%	2	108	-8.073%
2026-05-08	38.5700	38.5700	38.3900	38.4000	-2.091%	6	105	-8.073%
2026-05-06	38.9000	39.2300	38.6100	39.2200	-1.109%	18	101	-9.995%
2026-05-05	40.5800	40.5800	39.6600	39.6600	-4.663%	6	98	-10.993%
2026-05-01	41.5000	41.6000	41.5000	41.6000	-2.118%	3	100	-15.144%
2026-04-30	42.5000	42.5000	42.5000	42.5000	-1.117%	3	100	-16.941%
2026-04-29	42.9800	42.9800	42.9800	42.9800	-3.198%	14	103	-17.869%
2026-04-28	44.7000	44.7000	44.4000	44.4000	+3.981%	8	90	-20.495%
2026-04-27	42.9500	42.9500	42.7000	42.7000	+2.226%	8	90	-17.330%
2026-04-24	41.8000	41.9500	41.0000	41.7700	-2.407%	18	98	-15.490%
2026-04-23	42.9000	42.9000	42.8000	42.8000	-3.146%	8	105	-17.523%
2026-04-22	44.3000	44.3000	44.1900	44.1900	-2.083%	11	105	-20.118%
2026-04-21	44.8000	45.1300	44.8000	45.1300	-0.265%	13	95	-21.782%
2026-04-20	46.1000	46.1000	45.0000	45.2500	-1.844%	93	95	-21.989%
2026-04-17	46.4800	46.5500	45.9000	46.1000	-4.752%	9	48	-23.427%
2026-04-14	48.4000	48.4000	48.4000	48.4000	-3.006%	3	44	-27.066%
2026-04-13	49.8000	49.9000	49.8000	49.9000	-19.646%	6	41	-29.259%
2026-03-31	61.9000	62.1000	61.9000	62.1000	+6.154%	2	35	-43.156%
2026-03-26	58.5000	58.5000	58.5000	58.5000	+3.632%	1	37	-39.658%
2026-03-25	56.1000	56.5000	55.8500	56.4500	+0.445%	24	37	-37.467%
2026-03-23	56.2000	56.2000	56.2000	56.2000	-6.799%	1	30	-37.189%
2026-03-12	60.3000	60.3000	60.3000	60.3000	-4.784%	1	29	-41.459%
2026-03-09	63.3300	63.3300	63.3300	63.3300	+6.080%	1	28	-44.260%
2026-03-06	59.9000	59.9000	59.7000	59.7000	+2.489%	2	27	-40.871%
2026-03-04	58.2500	58.2500	58.2500	58.2500	-2.249%	1	25	-39.399%
2026-03-03	59.5900	59.5900	59.5900	59.5900	+5.097%	1	26	-40.762%
2026-03-02	56.7000	56.7000	56.7000	56.7000	+1.250%	2	25	-37.743%
2026-02-27	56.0000	56.0000	56.0000	56.0000	-0.797%	2	23	-36.964%
2026-02-26	54.9000	56.4500	54.9000	56.4500	+6.509%	6	21	-37.467%
2026-02-25	52.7000	53.0000	52.6000	53.0000	-1.119%	3	14	-33.396%
2026-02-24	53.8000	53.8000	53.6000	53.6000	-1.651%	2	14	-34.142%
2026-02-23	54.1000	54.5000	54.1000	54.5000	+0.739%	2	12	-35.229%
2026-02-20	54.5300	54.5300	53.5000	54.1000	-1.457%	8	10	-34.750%
2026-02-19	54.9000	54.9000	54.9000	54.9000	+2.617%	1	4	-35.701%
2026-02-12	52.7000	53.5000	52.7000	53.5000	-9.322%	2	4	-34.019%
2026-02-04	59.0000	59.0000	59.0000	59.0000	+3.418%	1	4	-40.169%
2026-02-03	55.4000	57.0500	55.2300	57.0500	+7.398%	4	3	-38.124%
2026-02-02	53.1200	53.1200	53.1200	53.1200	0.000%	2	2	-33.547%