Dark

SOXS20280121P2
SOXS Jan 21 2028 2.00 Put (SOXS280121P00002000)
option OPRA

EOD

Jul 7, 2026

1.15-4.167%(-0.05)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.2500	1.2500	1.1500	1.1500	-4.167%	84	1,171	0.000%
2026-07-02	1.1500	1.2000	1.1500	1.2000	-4.000%	10	1,162	-4.167%
2026-07-01	1.3800	1.3800	1.2500	1.2500	-7.407%	14	1,162	-8.000%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,152	-14.815%
2026-06-29	0.6500	1.2200	0.6500	1.2000	-7.692%	3	1,151	-4.167%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-3.704%	30	1,150	-11.538%
2026-06-23	1.2700	1.3500	1.2700	1.3500	-4.930%	2	1,125	-14.815%
2026-06-22	1.4200	1.4200	1.4200	1.4200	0.000%	5	1,123	-19.014%
2026-06-18	1.4500	1.5000	1.3500	1.4200	+136.667%	1,331	412	-19.014%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-59.732%	100	412	+91.667%
2026-06-16	1.2300	1.4900	1.2300	1.4900	+12.030%	9	412	-22.819%
2026-06-15	1.2500	1.3300	1.2500	1.3300	0.000%	111	337	-13.534%
2026-06-12	1.3500	1.3500	1.3000	1.3300	+4.724%	27	337	-13.534%
2026-06-11	1.0000	1.2700	1.0000	1.2700	0.000%	101	337	-9.449%
2026-06-10	1.2700	1.2700	1.2700	1.2700	+5.833%	1	438	-9.449%
2026-06-09	1.1900	1.2000	1.1900	1.2000	+2.564%	175	438	-4.167%
2026-06-08	1.1700	1.1700	1.1700	1.1700	+0.862%	5	338	-1.709%
2026-06-05	1.1200	1.2000	1.1200	1.1600	-6.452%	100	335	-0.862%
2026-06-04	1.2300	1.2400	1.1900	1.2400	-2.362%	71	241	-7.258%
2026-06-03	1.1600	1.2700	1.1600	1.2700	+13.393%	32	174	-9.449%
2026-06-02	0.9800	1.1200	0.9800	1.1200	+7.692%	30	148	+2.679%
2026-05-29	0.9800	1.0400	0.9800	1.0400	+6.122%	3	108	+10.577%
2026-05-28	0.9800	0.9800	0.9800	0.9800	-14.783%	10	105	+17.347%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+7.477%	10	85	0.000%
2026-05-26	1.0700	1.0700	1.0700	1.0700	+7.000%	5	75	+7.477%
2026-05-15	0.7700	1.0000	0.7700	1.0000	-9.091%	20	70	+15.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+46.667%	1	50	+4.545%
2026-05-08	0.7300	0.7500	0.7300	0.7500	-40.000%	50	50	+53.333%
2026-03-04	1.2900	1.2900	1.1500	1.2500	-0.794%	7	2,314	-8.000%
2026-03-03	1.2800	1.2800	1.2400	1.2600	-2.326%	8	2,313	-8.730%
2026-03-02	1.2900	1.2900	1.2900	1.2900	-2.273%	1	2,312	-10.853%
2026-02-27	1.3200	1.3200	1.3200	1.3200	-2.222%	1	2,311	-12.879%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+8.000%	6	2,317	-14.815%
2026-02-23	1.3300	1.3300	1.2500	1.2500	+5.042%	3	2,317	-8.000%
2026-02-19	1.1900	1.1900	1.1900	1.1900	-7.752%	1	2,315	-3.361%
2026-02-17	1.2200	1.3300	1.2200	1.2900	+1.575%	26	2,315	-10.853%
2026-02-13	1.2700	1.2700	1.2700	1.2700	+0.794%	19	2,339	-9.449%
2026-02-12	1.2800	1.3000	1.2600	1.2600	-1.563%	11	2,339	-8.730%
2026-02-11	1.2800	1.2800	1.2800	1.2800	-1.538%	36	2,349	-10.156%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+5.691%	1	2,385	-11.538%
2026-02-09	1.2500	1.2500	1.2300	1.2300	-1.600%	11	2,385	-6.504%
2026-02-06	1.2700	1.2700	1.2500	1.2500	0.000%	11	2,384	-8.000%
2026-02-05	1.2500	1.2800	1.2100	1.2500	-1.575%	5	2,374	-8.000%
2026-02-04	1.1700	1.2700	1.1700	1.2700	+0.794%	70	2,371	-9.449%
2026-02-03	1.2700	1.2700	1.2600	1.2600	-0.787%	3	2,371	-8.730%
2026-02-02	1.2700	1.2700	1.2700	1.2700	-2.308%	1	2,368	-9.449%
2026-01-28	1.4800	1.4800	1.2300	1.3000	+2.362%	14	2,368	-11.538%
2026-01-27	1.2700	1.2700	1.2700	1.2700	+4.098%	1	2,366	-9.449%
2026-01-26	1.1800	1.2800	1.0300	1.2200	+1.667%	25	2,366	-5.738%
2026-01-23	1.2200	1.3500	1.1800	1.2000	+0.840%	36	2,366	-4.167%
2026-01-22	1.3000	1.3000	1.1900	1.1900	-7.031%	117	2,331	-3.361%
2026-01-21	1.2000	1.2800	1.2000	1.2800	+10.345%	152	2,215	-10.156%
2026-01-20	1.1600	1.2100	1.1600	1.1600	-4.132%	23	2,195	-0.862%
2026-01-16	1.2500	1.2500	1.2000	1.2100	+0.833%	15	2,194	-4.959%
2026-01-15	1.2000	1.2400	1.1700	1.2000	0.000%	54	2,194	-4.167%
2026-01-14	1.2000	1.2000	1.1800	1.2000	0.000%	1,034	2,182	-4.167%
2026-01-13	1.2000	1.2000	1.2000	1.2000	0.000%	4	1,227	-4.167%
2026-01-12	1.2000	1.2000	1.1100	1.2000	+4.348%	23	1,227	-4.167%
2026-01-09	1.1300	1.1500	1.1300	1.1500	+1.770%	105	1,234	0.000%
2026-01-08	1.1100	1.1400	1.1100	1.1300	-1.739%	436	1,206	+1.770%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+0.877%	127	779	0.000%
2026-01-06	1.1700	1.1700	1.1300	1.1400	+3.636%	98	779	+0.877%
2026-01-05	1.1200	1.1200	1.0900	1.1000	+1.852%	170	627	+4.545%
2026-01-02	1.1000	1.1100	1.0800	1.0800	0.000%	5	627	+6.481%
2025-12-31	1.0300	1.0800	1.0300	1.0800	+4.854%	45	631	+6.481%
2025-12-29	1.0200	1.0300	1.0200	1.0300	-3.738%	6	631	+11.650%
2025-12-26	1.0200	1.0900	1.0000	1.0700	+1.905%	30	631	+7.477%
2025-12-24	1.0700	1.0700	1.0400	1.0500	0.000%	38	641	+9.524%
2025-12-23	1.0100	1.0800	1.0100	1.0500	+0.962%	106	641	+9.524%
2025-12-22	1.0500	1.0900	1.0400	1.0400	0.000%	75	638	+10.577%
2025-12-19	1.1100	1.1200	1.0100	1.0400	0.000%	19	566	+10.577%
2025-12-18	1.0400	1.0400	1.0400	1.0400	+2.970%	8	560	+10.577%
2025-12-17	1.0100	1.0100	1.0000	1.0100	-0.980%	34	554	+13.861%
2025-12-15	1.0600	1.2700	1.0200	1.0200	-2.857%	5	522	+12.745%
2025-12-12	1.1700	1.1700	1.0500	1.0500	-1.869%	9	522	+9.524%
2025-12-11	1.0700	1.0700	1.0400	1.0700	-3.604%	7	515	+7.477%
2025-12-10	1.1000	1.1200	1.0500	1.1100	-6.723%	98	515	+3.604%
2025-12-09	1.0600	1.2600	1.0600	1.1900	+4.386%	121	434	-3.361%
2025-12-08	1.0600	1.1400	1.0600	1.1400	+6.542%	118	440	+0.877%
2025-12-05	1.0400	1.2000	1.0400	1.0700	-2.727%	9	414	+7.477%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+1.852%	1	409	+4.545%
2025-12-02	1.0800	1.0800	1.0800	1.0800	+6.931%	1	408	+6.481%
2025-12-01	1.1000	1.1000	1.0100	1.0100	-4.717%	10	407	+13.861%
2025-11-28	1.1000	1.1000	1.0600	1.0600	+3.922%	5	402	+8.491%
2025-11-25	0.9700	1.0800	0.9600	1.0200	+3.030%	48	397	+12.745%
2025-11-24	1.0500	1.0500	0.9900	0.9900	+6.452%	3	353	+16.162%
2025-11-21	1.0100	1.0100	0.9300	0.9300	-7.000%	6	351	+23.656%
2025-11-20	1.0100	1.0100	1.0000	1.0000	-4.762%	7	346	+15.000%
2025-11-19	1.0700	1.0700	1.0500	1.0500	-1.869%	2	346	+9.524%
2025-11-17	1.0300	1.0700	1.0300	1.0700	+4.902%	131	345	+7.477%
2025-11-14	0.9300	1.0200	0.9300	1.0200	-1.923%	6	214	+12.745%
2025-11-13	1.2000	1.2000	1.0400	1.0400	-13.333%	7	211	+10.577%
2025-11-12	1.2000	1.2000	1.2000	1.2000	+5.263%	1	213	-4.167%
2025-11-10	1.0200	1.1400	1.0200	1.1400	+10.680%	5	212	+0.877%
2025-11-07	1.0300	1.0300	1.0300	1.0300	-10.435%	1	212	+11.650%
2025-11-06	1.6000	1.6000	1.1200	1.1500	-4.167%	117	211	0.000%
2025-11-03	1.2000	1.2000	1.2000	1.2000	0.000%	5	179	-4.167%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+9.091%	3	174	-4.167%
2025-10-27	1.0600	1.1000	1.0600	1.1000	+10.000%	113	65	+4.545%
2025-10-24	0.9100	1.1400	0.9100	1.0000	-3.846%	10	65	+15.000%
2025-10-21	1.0500	1.0500	1.0400	1.0400	-1.887%	20	58	+10.577%
2025-10-20	1.0700	1.0700	1.0500	1.0600	+9.278%	4	44	+8.491%
2025-10-10	0.9700	0.9700	0.9700	0.9700	+2.105%	4	40	+18.557%
2025-10-08	0.9800	1.0000	0.9500	0.9500	-10.377%	10	40	+21.053%
2025-10-07	1.0600	1.0600	1.0600	1.0600	+9.278%	5	30	+8.491%
2025-10-06	0.9700	0.9700	0.9700	0.9700	+7.778%	2	25	+18.557%
2025-10-03	0.9000	0.9000	0.9000	0.9000	+13.924%	8	25	+27.778%
2025-09-30	0.7700	0.8000	0.7700	0.7900	-8.140%	20	30	+45.570%
2025-09-29	0.9000	0.9000	0.8600	0.8600	+7.500%	2	11	+33.721%
2025-09-25	0.8000	0.8000	0.8000	0.8000	-6.977%	1	12	+43.750%
2025-09-24	0.8600	0.8600	0.8600	0.8600	+17.808%	5	11	+33.721%
2025-09-22	0.7800	2.5800	0.7300	0.7300	+7.353%	5	16	+57.534%
2025-09-17	0.7000	0.7000	0.6000	0.6800	-9.333%	14	16	+69.118%
2025-09-16	1.3100	1.3100	0.7500	0.7500	0.000%	2	2	+53.333%