Dark

SOXS20280121P1
SOXS Jan 21 2028 1.00 Put (SOXS280121P00001000)
option OPRA

EOD

Jul 8, 2026

0.4100-16.327%(-0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4800	0.5200	0.4100	0.4100	-16.327%	22	689	0.000%
2026-07-07	0.5200	0.5200	0.3800	0.4900	-15.517%	44	690	-16.327%
2026-07-06	0.5500	0.5800	0.5000	0.5800	+5.455%	12	651	-29.310%
2026-07-02	0.4900	0.5700	0.4400	0.5500	-5.172%	98	626	-25.455%
2026-07-01	0.4100	0.6200	0.4100	0.5800	-4.918%	178	626	-29.310%
2026-06-30	0.5000	0.6200	0.5000	0.6100	+5.172%	19	614	-32.787%
2026-06-29	0.6100	0.6400	0.5400	0.5800	-3.333%	83	610	-29.310%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+9.091%	19	599	-31.667%
2026-06-25	0.5000	0.5700	0.4700	0.5500	-5.172%	38	590	-25.455%
2026-06-24	0.6500	0.6500	0.4700	0.5800	0.000%	86	576	-29.310%
2026-06-23	0.6200	0.6200	0.4800	0.5800	-17.143%	13	501	-29.310%
2026-06-22	0.6800	0.7000	0.6800	0.7000	+4.478%	24	488	-41.429%
2026-06-18	0.6300	0.6900	0.6300	0.6700	+6.349%	88	370	-38.806%
2026-06-17	0.6200	0.6300	0.5900	0.6300	+8.621%	13	370	-34.921%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-3.333%	2	370	-29.310%
2026-06-15	0.5400	0.6000	0.5400	0.6000	+5.263%	43	226	-31.667%
2026-06-12	0.6000	0.6100	0.4800	0.5700	+7.547%	152	226	-28.070%
2026-06-11	0.6800	0.6800	0.4800	0.5300	-7.018%	50	226	-22.642%
2026-06-10	0.5500	0.5700	0.5500	0.5700	+3.636%	11	248	-28.070%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+5.769%	3	248	-25.455%
2026-06-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	248	-21.154%
2026-06-05	0.5000	0.5500	0.4800	0.5500	0.000%	81	247	-25.455%
2026-06-03	0.5100	0.5500	0.5100	0.5500	-9.836%	26	166	-25.455%
2026-06-02	0.2900	0.6100	0.2900	0.6100	-23.750%	35	164	-32.787%
2026-06-01	0.8000	0.8000	0.8000	0.8000	+77.778%	10	162	-48.750%
2026-05-29	0.4800	0.4800	0.4500	0.4500	-4.255%	200	152	-8.889%
2026-05-28	0.4000	0.4700	0.4000	0.4700	+4.444%	60	123	-12.766%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+50.000%	2	63	-8.889%
2026-05-19	0.2500	0.3000	0.2500	0.3000	-40.000%	5	61	+36.667%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+28.205%	1	61	-18.000%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-2.500%	1	55	+5.128%
2026-05-13	0.3500	0.4000	0.2900	0.4000	+33.333%	43	54	+2.500%
2026-05-12	0.3800	0.3900	0.3000	0.3000	-16.667%	17	54	+36.667%
2026-05-11	0.4500	0.4500	0.3600	0.3600	+5.882%	8	54	+13.889%
2026-05-07	0.3400	0.3400	0.3400	0.3400	+3,300.000%	1	15	+20.588%
2026-05-06	0.0100	0.0100	0.0100	0.0100	-93.333%	4	14	+4,000.000%
2026-04-28	0.1000	0.1500	0.1000	0.1500	-68.085%	10	10	+173.333%
2026-03-04	0.5100	0.5100	0.4600	0.4700	0.000%	10	28,621	-12.766%
2026-03-03	0.4700	0.4700	0.4700	0.4700	-4.082%	53	28,619	-12.766%
2026-03-02	0.5000	0.5000	0.4800	0.4900	-7.547%	1,033	28,619	-16.327%
2026-02-27	0.5100	0.5400	0.5100	0.5300	+3.922%	1,015	27,610	-22.642%
2026-02-26	0.5100	0.5300	0.5100	0.5100	-1.923%	2,544	26,607	-19.608%
2026-02-25	0.4600	0.5300	0.4600	0.5200	+6.122%	95	24,408	-21.154%
2026-02-23	0.4900	0.5200	0.4800	0.4900	-2.000%	1,882	24,408	-16.327%
2026-02-20	0.5200	0.5200	0.4600	0.5000	-7.407%	1,269	24,214	-18.000%
2026-02-19	0.5200	0.5500	0.5100	0.5400	+5.882%	1,012	25,002	-24.074%
2026-02-18	0.5400	0.5500	0.5100	0.5100	-1.923%	50	24,025	-19.608%
2026-02-17	0.5200	0.5500	0.5200	0.5200	-3.704%	15	23,981	-21.154%
2026-02-13	0.5000	0.5400	0.4700	0.5400	+14.894%	2,426	21,979	-24.074%
2026-02-12	0.5100	0.5100	0.4700	0.4700	-7.843%	5,673	21,979	-12.766%
2026-02-11	0.5800	0.5800	0.5100	0.5100	+2.000%	42	16,351	-19.608%
2026-02-10	0.4900	0.5000	0.4900	0.5000	-1.961%	308	16,332	-18.000%
2026-02-09	0.5500	0.5500	0.5100	0.5100	+2.000%	699	16,232	-19.608%
2026-02-06	0.3900	0.5100	0.3900	0.5000	+19.048%	411	15,534	-18.000%
2026-02-05	0.2900	0.5500	0.2900	0.4200	-14.286%	413	15,862	-2.381%
2026-02-04	0.4900	0.5000	0.4900	0.4900	-5.769%	71	15,463	-16.327%
2026-02-03	0.5000	0.5200	0.4900	0.5200	+1.961%	434	15,462	-21.154%
2026-02-02	0.4600	0.5100	0.4600	0.5100	+6.250%	50	15,079	-19.608%
2026-01-30	0.5000	0.5000	0.4600	0.4800	+77.778%	1,043	15,046	-14.583%
2026-01-29	0.5000	0.5000	0.2700	0.2700	-44.898%	65	14,035	+51.852%
2026-01-28	0.4600	0.4900	0.4600	0.4900	+2.083%	32	14,059	-16.327%
2026-01-27	0.4600	0.4800	0.4300	0.4800	0.000%	47	14,069	-14.583%
2026-01-26	0.4700	0.5100	0.4700	0.4800	+6.667%	51	14,068	-14.583%
2026-01-23	0.4700	0.5000	0.4000	0.4500	0.000%	10,905	14,077	-8.889%
2026-01-22	0.5900	0.5900	0.4300	0.4500	-2.174%	105	3,207	-8.889%
2026-01-20	0.5200	0.5200	0.4600	0.4600	-4.167%	70	3,204	-10.870%
2026-01-16	0.5000	0.5300	0.4700	0.4800	+6.667%	52	3,140	-14.583%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+2.273%	2	3,140	-8.889%
2026-01-14	0.4400	0.4400	0.4400	0.4400	+10.000%	10	3,140	-6.818%
2026-01-13	0.4000	0.4000	0.4000	0.4000	-21.569%	8	3,140	+2.500%
2026-01-12	0.5100	0.5100	0.5100	0.5100	+4.082%	1	3,140	-19.608%
2026-01-08	0.4900	0.4900	0.4900	0.4900	+8.889%	1,190	3,141	-16.327%
2026-01-07	0.3000	0.4500	0.3000	0.4500	+15.385%	6	1,952	-8.889%
2026-01-06	0.3900	0.3900	0.3900	0.3900	-7.143%	5	1,952	+5.128%
2026-01-05	0.4200	0.4200	0.4200	0.4200	-2.326%	11	1,951	-2.381%
2026-01-02	0.4000	0.4300	0.4000	0.4300	+2.381%	4	1,951	-4.651%
2025-12-31	0.4400	0.4900	0.4000	0.4200	+7.692%	14	1,949	-2.381%
2025-12-30	0.3900	0.3900	0.3900	0.3900	0.000%	10	1,949	+5.128%
2025-12-29	0.4100	0.4100	0.3900	0.3900	0.000%	6	1,959	+5.128%
2025-12-26	0.4200	0.4200	0.3900	0.3900	-27.778%	21	1,953	+5.128%
2025-12-23	0.4000	0.5400	0.4000	0.5400	+38.462%	2	1,932	-24.074%
2025-12-18	0.4100	0.4600	0.3900	0.3900	-2.500%	30	1,931	+5.128%
2025-12-17	0.4000	0.4000	0.3500	0.4000	0.000%	17	1,923	+2.500%
2025-12-16	0.4100	0.4100	0.4000	0.4000	-11.111%	17	1,909	+2.500%
2025-12-15	0.4500	0.4500	0.4500	0.4500	+15.385%	6	1,892	-8.889%
2025-12-12	0.3900	0.4200	0.3900	0.3900	-4.878%	28	1,892	+5.128%
2025-12-11	0.4000	0.4100	0.3900	0.4100	-4.651%	47	1,867	0.000%
2025-12-10	0.3600	0.4300	0.3600	0.4300	+10.256%	48	1,820	-4.651%
2025-12-09	0.4100	0.4100	0.3600	0.3900	-2.500%	338	1,772	+5.128%
2025-12-08	0.4000	0.4200	0.4000	0.4000	-2.439%	80	1,700	+2.500%
2025-12-05	0.4200	0.4200	0.4100	0.4100	0.000%	4	1,647	0.000%
2025-12-04	0.4000	0.4200	0.4000	0.4100	-2.381%	34	1,643	0.000%
2025-12-03	0.4100	0.4200	0.3900	0.4200	0.000%	90	1,613	-2.381%
2025-12-02	0.4200	0.4200	0.4200	0.4200	-2.326%	3	1,544	-2.381%
2025-12-01	0.4000	0.4700	0.4000	0.4300	0.000%	38	1,543	-4.651%
2025-11-28	0.4500	0.4500	0.4100	0.4300	0.000%	141	1,506	-4.651%
2025-11-26	0.4800	0.4800	0.4300	0.4300	+38.710%	18	1,366	-4.651%
2025-11-25	0.4300	0.4300	0.3100	0.3100	-20.513%	8	1,366	+32.258%
2025-11-24	0.4500	0.4500	0.3800	0.3900	+11.429%	8	1,366	+5.128%
2025-11-17	0.4300	0.4300	0.3500	0.3500	0.000%	2	1,363	+17.143%
2025-11-14	0.3500	0.3500	0.3500	0.3500	-16.667%	6	1,361	+17.143%
2025-11-13	0.4900	0.4900	0.3500	0.4200	-19.231%	38	1,360	-2.381%
2025-11-12	0.4500	0.5200	0.4500	0.5200	+18.182%	16	1,328	-21.154%
2025-11-11	0.5000	0.5000	0.4400	0.4400	-20.000%	21	1,312	-6.818%
2025-11-06	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,311	-25.455%
2025-11-04	0.4600	0.5000	0.4500	0.4500	-18.182%	78	1,310	-8.889%
2025-11-03	0.5100	0.5500	0.5100	0.5500	+37.500%	6	1,231	-25.455%
2025-10-31	0.4800	0.4800	0.4000	0.4000	-14.894%	11	1,231	+2.500%
2025-10-29	0.4900	0.4900	0.4500	0.4700	+4.444%	110	1,220	-12.766%
2025-10-27	0.4300	0.4700	0.4100	0.4500	+9.756%	111	1,017	-8.889%
2025-10-24	0.4100	0.4100	0.4100	0.4100	-8.889%	6	1,017	0.000%
2025-10-23	0.4500	0.4500	0.4500	0.4500	-22.414%	1	1,011	-8.889%
2025-10-22	0.5800	0.5800	0.5800	0.5800	+34.884%	8	1,011	-29.310%
2025-10-21	0.5000	0.5000	0.4300	0.4300	+2.381%	11	1,011	-4.651%
2025-10-20	0.4000	0.4200	0.4000	0.4200	+2.439%	9	1,010	-2.381%
2025-10-17	0.3000	0.4400	0.3000	0.4100	-2.381%	430	1,016	0.000%
2025-10-16	0.3900	0.4400	0.3000	0.4200	+7.692%	500	1,271	-2.381%
2025-10-15	0.3900	0.3900	0.3900	0.3900	-9.302%	2	940	+5.128%
2025-10-14	0.4300	0.4300	0.4300	0.4300	+7.500%	1	938	-4.651%
2025-10-13	0.4100	0.4100	0.3900	0.4000	-2.439%	27	937	+2.500%
2025-10-09	0.4000	0.4100	0.4000	0.4100	+20.588%	201	912	0.000%
2025-10-07	0.4000	0.4000	0.3400	0.3400	-8.108%	401	913	+20.588%
2025-10-06	0.3900	0.3900	0.3700	0.3700	+12.121%	149	514	+10.811%
2025-10-03	0.3300	0.3300	0.3300	0.3300	-10.811%	11	365	+24.242%
2025-10-02	0.2800	0.3700	0.2800	0.3700	+15.625%	2	354	+10.811%
2025-10-01	0.1900	0.3200	0.0800	0.3200	-8.571%	30	353	+28.125%
2025-09-30	0.3000	0.3500	0.3000	0.3500	+9.375%	22	333	+17.143%
2025-09-29	0.3200	0.3200	0.3200	0.3200	-5.882%	1	311	+28.125%
2025-09-26	0.2900	0.3700	0.2900	0.3400	+6.250%	57	312	+20.588%
2025-09-24	0.3400	0.3400	0.3100	0.3200	+10.345%	120	263	+28.125%
2025-09-23	0.2900	0.2900	0.2900	0.2900	-12.121%	5	144	+41.379%
2025-09-22	0.3300	0.3300	0.3300	0.3300	+17.857%	1	144	+24.242%
2025-09-19	0.3000	0.3400	0.2800	0.2800	-20.000%	4	143	+46.429%
2025-09-18	0.3600	0.3600	0.2500	0.3500	+25.000%	3	145	+17.143%
2025-09-17	0.3000	0.3200	0.2700	0.2800	0.000%	146	145	+46.429%