Dark

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

Inactive

Jul 14, 2026

0.5000-1.961%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.5400	0.5700	0.5000	0.5000	-1.961%	25	683	0.000%
2026-07-13	0.4700	0.5100	0.4700	0.5100	+8.511%	12	660	-1.961%
2026-07-10	0.5400	0.5400	0.4700	0.4700	-20.339%	104	649	+6.383%
2026-07-09	0.4900	0.5900	0.4900	0.5900	+43.902%	153	559	-15.254%
2026-07-08	0.4800	0.5200	0.4100	0.4100	-16.327%	22	689	+21.951%
2026-07-07	0.5200	0.5200	0.3800	0.4900	-15.517%	44	690	+2.041%
2026-07-06	0.5500	0.5800	0.5000	0.5800	+5.455%	12	651	-13.793%
2026-07-02	0.4900	0.5700	0.4400	0.5500	-5.172%	98	626	-9.091%
2026-07-01	0.4100	0.6200	0.4100	0.5800	-4.918%	178	626	-13.793%
2026-06-30	0.5000	0.6200	0.5000	0.6100	+5.172%	19	614	-18.033%
2026-06-29	0.6100	0.6400	0.5400	0.5800	-3.333%	83	610	-13.793%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+9.091%	19	599	-16.667%
2026-06-25	0.5000	0.5700	0.4700	0.5500	-5.172%	38	590	-9.091%
2026-06-24	0.6500	0.6500	0.4700	0.5800	0.000%	86	576	-13.793%
2026-06-23	0.6200	0.6200	0.4800	0.5800	-17.143%	13	501	-13.793%
2026-06-22	0.6800	0.7000	0.6800	0.7000	+4.478%	24	488	-28.571%
2026-06-18	0.6300	0.6900	0.6300	0.6700	+6.349%	88	370	-25.373%
2026-06-17	0.6200	0.6300	0.5900	0.6300	+8.621%	13	370	-20.635%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-3.333%	2	370	-13.793%
2026-06-15	0.5400	0.6000	0.5400	0.6000	+5.263%	43	226	-16.667%
2026-06-12	0.6000	0.6100	0.4800	0.5700	+7.547%	152	226	-12.281%
2026-06-11	0.6800	0.6800	0.4800	0.5300	-7.018%	50	226	-5.660%
2026-06-10	0.5500	0.5700	0.5500	0.5700	+3.636%	11	248	-12.281%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+5.769%	3	248	-9.091%
2026-06-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	248	-3.846%
2026-06-05	0.5000	0.5500	0.4800	0.5500	0.000%	81	247	-9.091%
2026-06-03	0.5100	0.5500	0.5100	0.5500	-9.836%	26	166	-9.091%
2026-06-02	0.2900	0.6100	0.2900	0.6100	-23.750%	35	164	-18.033%
2026-06-01	0.8000	0.8000	0.8000	0.8000	+77.778%	10	162	-37.500%
2026-05-29	0.4800	0.4800	0.4500	0.4500	-4.255%	200	152	+11.111%
2026-05-28	0.4000	0.4700	0.4000	0.4700	+4.444%	60	123	+6.383%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+50.000%	2	63	+11.111%
2026-05-19	0.2500	0.3000	0.2500	0.3000	-40.000%	5	61	+66.667%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+28.205%	1	61	0.000%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-2.500%	1	55	+28.205%
2026-05-13	0.3500	0.4000	0.2900	0.4000	+33.333%	43	54	+25.000%
2026-05-12	0.3800	0.3900	0.3000	0.3000	-16.667%	17	54	+66.667%
2026-05-11	0.4500	0.4500	0.3600	0.3600	+5.882%	8	54	+38.889%
2026-05-07	0.3400	0.3400	0.3400	0.3400	+3,300.000%	1	15	+47.059%
2026-05-06	0.0100	0.0100	0.0100	0.0100	-93.333%	4	14	+4,900.000%
2026-04-28	0.1000	0.1500	0.1000	0.1500	-68.085%	10	10	+233.333%
2026-03-04	0.5100	0.5100	0.4600	0.4700	0.000%	10	28,621	+6.383%
2026-03-03	0.4700	0.4700	0.4700	0.4700	-4.082%	53	28,619	+6.383%
2026-03-02	0.5000	0.5000	0.4800	0.4900	-7.547%	1,033	28,619	+2.041%
2026-02-27	0.5100	0.5400	0.5100	0.5300	+3.922%	1,015	27,610	-5.660%
2026-02-26	0.5100	0.5300	0.5100	0.5100	-1.923%	2,544	26,607	-1.961%
2026-02-25	0.4600	0.5300	0.4600	0.5200	+6.122%	95	24,408	-3.846%
2026-02-23	0.4900	0.5200	0.4800	0.4900	-2.000%	1,882	24,408	+2.041%
2026-02-20	0.5200	0.5200	0.4600	0.5000	-7.407%	1,269	24,214	0.000%
2026-02-19	0.5200	0.5500	0.5100	0.5400	+5.882%	1,012	25,002	-7.407%
2026-02-18	0.5400	0.5500	0.5100	0.5100	-1.923%	50	24,025	-1.961%
2026-02-17	0.5200	0.5500	0.5200	0.5200	-3.704%	15	23,981	-3.846%
2026-02-13	0.5000	0.5400	0.4700	0.5400	+14.894%	2,426	21,979	-7.407%
2026-02-12	0.5100	0.5100	0.4700	0.4700	-7.843%	5,673	21,979	+6.383%
2026-02-11	0.5800	0.5800	0.5100	0.5100	+2.000%	42	16,351	-1.961%
2026-02-10	0.4900	0.5000	0.4900	0.5000	-1.961%	308	16,332	0.000%
2026-02-09	0.5500	0.5500	0.5100	0.5100	+2.000%	699	16,232	-1.961%
2026-02-06	0.3900	0.5100	0.3900	0.5000	+19.048%	411	15,534	0.000%
2026-02-05	0.2900	0.5500	0.2900	0.4200	-14.286%	413	15,862	+19.048%
2026-02-04	0.4900	0.5000	0.4900	0.4900	-5.769%	71	15,463	+2.041%
2026-02-03	0.5000	0.5200	0.4900	0.5200	+1.961%	434	15,462	-3.846%
2026-02-02	0.4600	0.5100	0.4600	0.5100	+6.250%	50	15,079	-1.961%
2026-01-30	0.5000	0.5000	0.4600	0.4800	+77.778%	1,043	15,046	+4.167%
2026-01-29	0.5000	0.5000	0.2700	0.2700	-44.898%	65	14,035	+85.185%
2026-01-28	0.4600	0.4900	0.4600	0.4900	+2.083%	32	14,059	+2.041%
2026-01-27	0.4600	0.4800	0.4300	0.4800	0.000%	47	14,069	+4.167%
2026-01-26	0.4700	0.5100	0.4700	0.4800	+6.667%	51	14,068	+4.167%
2026-01-23	0.4700	0.5000	0.4000	0.4500	0.000%	10,905	14,077	+11.111%
2026-01-22	0.5900	0.5900	0.4300	0.4500	-2.174%	105	3,207	+11.111%
2026-01-20	0.5200	0.5200	0.4600	0.4600	-4.167%	70	3,204	+8.696%
2026-01-16	0.5000	0.5300	0.4700	0.4800	+6.667%	52	3,140	+4.167%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+2.273%	2	3,140	+11.111%
2026-01-14	0.4400	0.4400	0.4400	0.4400	+10.000%	10	3,140	+13.636%
2026-01-13	0.4000	0.4000	0.4000	0.4000	-21.569%	8	3,140	+25.000%
2026-01-12	0.5100	0.5100	0.5100	0.5100	+4.082%	1	3,140	-1.961%
2026-01-08	0.4900	0.4900	0.4900	0.4900	+8.889%	1,190	3,141	+2.041%
2026-01-07	0.3000	0.4500	0.3000	0.4500	+15.385%	6	1,952	+11.111%
2026-01-06	0.3900	0.3900	0.3900	0.3900	-7.143%	5	1,952	+28.205%
2026-01-05	0.4200	0.4200	0.4200	0.4200	-2.326%	11	1,951	+19.048%
2026-01-02	0.4000	0.4300	0.4000	0.4300	+2.381%	4	1,951	+16.279%
2025-12-31	0.4400	0.4900	0.4000	0.4200	+7.692%	14	1,949	+19.048%
2025-12-30	0.3900	0.3900	0.3900	0.3900	0.000%	10	1,949	+28.205%
2025-12-29	0.4100	0.4100	0.3900	0.3900	0.000%	6	1,959	+28.205%
2025-12-26	0.4200	0.4200	0.3900	0.3900	-27.778%	21	1,953	+28.205%
2025-12-23	0.4000	0.5400	0.4000	0.5400	+38.462%	2	1,932	-7.407%
2025-12-18	0.4100	0.4600	0.3900	0.3900	-2.500%	30	1,931	+28.205%
2025-12-17	0.4000	0.4000	0.3500	0.4000	0.000%	17	1,923	+25.000%
2025-12-16	0.4100	0.4100	0.4000	0.4000	-11.111%	17	1,909	+25.000%
2025-12-15	0.4500	0.4500	0.4500	0.4500	+15.385%	6	1,892	+11.111%
2025-12-12	0.3900	0.4200	0.3900	0.3900	-4.878%	28	1,892	+28.205%
2025-12-11	0.4000	0.4100	0.3900	0.4100	-4.651%	47	1,867	+21.951%
2025-12-10	0.3600	0.4300	0.3600	0.4300	+10.256%	48	1,820	+16.279%
2025-12-09	0.4100	0.4100	0.3600	0.3900	-2.500%	338	1,772	+28.205%
2025-12-08	0.4000	0.4200	0.4000	0.4000	-2.439%	80	1,700	+25.000%
2025-12-05	0.4200	0.4200	0.4100	0.4100	0.000%	4	1,647	+21.951%
2025-12-04	0.4000	0.4200	0.4000	0.4100	-2.381%	34	1,643	+21.951%
2025-12-03	0.4100	0.4200	0.3900	0.4200	0.000%	90	1,613	+19.048%
2025-12-02	0.4200	0.4200	0.4200	0.4200	-2.326%	3	1,544	+19.048%
2025-12-01	0.4000	0.4700	0.4000	0.4300	0.000%	38	1,543	+16.279%
2025-11-28	0.4500	0.4500	0.4100	0.4300	0.000%	141	1,506	+16.279%
2025-11-26	0.4800	0.4800	0.4300	0.4300	+38.710%	18	1,366	+16.279%
2025-11-25	0.4300	0.4300	0.3100	0.3100	-20.513%	8	1,366	+61.290%
2025-11-24	0.4500	0.4500	0.3800	0.3900	+11.429%	8	1,366	+28.205%
2025-11-17	0.4300	0.4300	0.3500	0.3500	0.000%	2	1,363	+42.857%
2025-11-14	0.3500	0.3500	0.3500	0.3500	-16.667%	6	1,361	+42.857%
2025-11-13	0.4900	0.4900	0.3500	0.4200	-19.231%	38	1,360	+19.048%
2025-11-12	0.4500	0.5200	0.4500	0.5200	+18.182%	16	1,328	-3.846%
2025-11-11	0.5000	0.5000	0.4400	0.4400	-20.000%	21	1,312	+13.636%
2025-11-06	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,311	-9.091%
2025-11-04	0.4600	0.5000	0.4500	0.4500	-18.182%	78	1,310	+11.111%
2025-11-03	0.5100	0.5500	0.5100	0.5500	+37.500%	6	1,231	-9.091%
2025-10-31	0.4800	0.4800	0.4000	0.4000	-14.894%	11	1,231	+25.000%
2025-10-29	0.4900	0.4900	0.4500	0.4700	+4.444%	110	1,220	+6.383%
2025-10-27	0.4300	0.4700	0.4100	0.4500	+9.756%	111	1,017	+11.111%
2025-10-24	0.4100	0.4100	0.4100	0.4100	-8.889%	6	1,017	+21.951%
2025-10-23	0.4500	0.4500	0.4500	0.4500	-22.414%	1	1,011	+11.111%
2025-10-22	0.5800	0.5800	0.5800	0.5800	+34.884%	8	1,011	-13.793%
2025-10-21	0.5000	0.5000	0.4300	0.4300	+2.381%	11	1,011	+16.279%
2025-10-20	0.4000	0.4200	0.4000	0.4200	+2.439%	9	1,010	+19.048%
2025-10-17	0.3000	0.4400	0.3000	0.4100	-2.381%	430	1,016	+21.951%
2025-10-16	0.3900	0.4400	0.3000	0.4200	+7.692%	500	1,271	+19.048%
2025-10-15	0.3900	0.3900	0.3900	0.3900	-9.302%	2	940	+28.205%
2025-10-14	0.4300	0.4300	0.4300	0.4300	+7.500%	1	938	+16.279%
2025-10-13	0.4100	0.4100	0.3900	0.4000	-2.439%	27	937	+25.000%
2025-10-09	0.4000	0.4100	0.4000	0.4100	+20.588%	201	912	+21.951%
2025-10-07	0.4000	0.4000	0.3400	0.3400	-8.108%	401	913	+47.059%
2025-10-06	0.3900	0.3900	0.3700	0.3700	+12.121%	149	514	+35.135%
2025-10-03	0.3300	0.3300	0.3300	0.3300	-10.811%	11	365	+51.515%
2025-10-02	0.2800	0.3700	0.2800	0.3700	+15.625%	2	354	+35.135%
2025-10-01	0.1900	0.3200	0.0800	0.3200	-8.571%	30	353	+56.250%
2025-09-30	0.3000	0.3500	0.3000	0.3500	+9.375%	22	333	+42.857%
2025-09-29	0.3200	0.3200	0.3200	0.3200	-5.882%	1	311	+56.250%
2025-09-26	0.2900	0.3700	0.2900	0.3400	+6.250%	57	312	+47.059%
2025-09-24	0.3400	0.3400	0.3100	0.3200	+10.345%	120	263	+56.250%
2025-09-23	0.2900	0.2900	0.2900	0.2900	-12.121%	5	144	+72.414%
2025-09-22	0.3300	0.3300	0.3300	0.3300	+17.857%	1	144	+51.515%
2025-09-19	0.3000	0.3400	0.2800	0.2800	-20.000%	4	143	+78.571%
2025-09-18	0.3600	0.3600	0.2500	0.3500	+25.000%	3	145	+42.857%
2025-09-17	0.3000	0.3200	0.2700	0.2800	0.000%	146	145	+78.571%