Dark

SOXS20280121P3
SOXS Jan 21 2028 3.00 Put (SOXS280121P00003000)
option OPRA

EOD

Jul 8, 2026

2.02+3.590%(+0.07)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.0300	2.0300	2.0200	2.0200	+3.590%	13	1,022	0.000%
2026-07-07	1.9500	1.9500	1.9400	1.9500	-4.878%	10	1,010	+3.590%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+3.015%	1	1,000	-1.463%
2026-07-02	1.9200	2.0400	1.9200	1.9900	-2.927%	102	958	+1.508%
2026-07-01	2.1500	2.1500	2.0000	2.0500	-7.240%	34	958	-1.463%
2026-06-30	2.1200	2.2100	1.9200	2.2100	+6.763%	57	950	-8.597%
2026-06-29	1.9900	2.1200	1.9900	2.0700	-1.429%	30	936	-2.415%
2026-06-26	2.0700	2.1000	2.0000	2.1000	+0.478%	21	927	-3.810%
2026-06-25	2.1500	2.1500	2.0800	2.0900	-0.476%	111	912	-3.349%
2026-06-24	2.0800	2.1500	2.0300	2.1000	0.000%	27	836	-3.810%
2026-06-23	2.2000	2.2000	2.1000	2.1000	-7.895%	103	824	-3.810%
2026-06-22	2.2900	2.3600	2.2300	2.2800	+2.242%	288	722	-11.404%
2026-06-18	2.1300	2.2500	2.0900	2.2300	+7.212%	253	375	-9.417%
2026-06-17	2.1500	2.1600	2.0800	2.0800	-2.347%	62	375	-2.885%
2026-06-16	1.9300	2.1600	1.9300	2.1300	-1.389%	5	375	-5.164%
2026-06-15	2.1000	2.1600	1.9500	2.1600	+6.931%	275	185	-6.481%
2026-06-11	1.9500	2.0200	1.9500	2.0200	+3.590%	11	185	0.000%
2026-06-09	2.0000	2.0000	1.9500	1.9500	+1.036%	102	194	+3.590%
2026-06-05	1.9000	2.0000	1.8900	1.9300	-2.030%	64	92	+4.663%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+20.122%	10	31	+2.538%
2026-06-01	1.6400	1.6400	1.6400	1.6400	-8.889%	2	21	+23.171%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+5.263%	17	19	+12.222%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-20.465%	2	2	+18.129%
2026-03-04	2.1500	2.1500	2.1500	2.1500	+2.871%	2	1,468	-6.047%
2026-03-03	2.0000	2.1400	2.0000	2.0900	-1.415%	21	1,468	-3.349%
2026-03-02	2.1000	2.1200	2.0000	2.1200	-2.304%	158	1,453	-4.717%
2026-02-27	2.1700	2.1700	2.1700	2.1700	-1.364%	5	1,586	-6.912%
2026-02-26	2.2200	2.2200	2.1800	2.2000	-0.452%	22	1,581	-8.182%
2026-02-25	2.2100	2.2100	2.2100	2.2100	+0.455%	1	1,561	-8.597%
2026-02-24	2.2200	2.2200	2.2000	2.2000	+0.457%	20	1,561	-8.182%
2026-02-23	2.1900	2.1900	2.1900	2.1900	-2.667%	16	1,546	-7.763%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+31.579%	6	1,546	-10.222%
2026-02-17	1.7100	1.7100	1.7100	1.7100	-20.465%	1	1,540	+18.129%
2026-02-12	2.2600	2.2600	2.1500	2.1500	-0.463%	2	1,540	-6.047%
2026-02-09	2.1100	2.1600	2.1100	2.1600	+2.857%	17	1,540	-6.481%
2026-02-06	2.0900	2.1000	2.0700	2.1000	+1.449%	46	1,527	-3.810%
2026-02-04	2.1100	2.1600	2.0100	2.0700	-8.811%	79	1,525	-2.415%
2026-02-03	2.2700	2.2700	2.2700	2.2700	+5.581%	2	1,500	-11.013%
2026-01-30	2.1400	2.1500	2.1400	2.1500	+7.500%	30	1,498	-6.047%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-6.103%	1	1,493	+1.000%
2026-01-28	2.0400	2.1300	2.0400	2.1300	+2.404%	93	1,493	-5.164%
2026-01-27	2.0000	2.0800	2.0000	2.0800	-0.952%	173	1,400	-2.885%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-2.326%	50	1,227	-3.810%
2026-01-22	2.0900	2.1500	2.0900	2.1500	+0.939%	31	1,277	-6.047%
2026-01-21	2.0700	2.1300	2.0700	2.1300	+1.429%	11	1,277	-5.164%
2026-01-16	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,267	-3.810%
2026-01-15	2.0600	2.1400	1.9600	2.0000	+1.523%	203	1,267	+1.000%
2026-01-14	1.9400	1.9700	1.9400	1.9700	-2.475%	24	1,275	+2.538%
2026-01-12	1.9200	2.0400	1.9200	2.0200	+1.000%	3	1,256	0.000%
2026-01-09	2.1000	2.1700	2.0000	2.0000	+4.712%	9	1,253	+1.000%
2026-01-08	1.9100	1.9400	1.9000	1.9100	-3.535%	60	1,249	+5.759%
2026-01-07	1.8800	1.9800	1.8800	1.9800	+3.125%	25	1,233	+2.020%
2026-01-06	1.9200	1.9200	1.9200	1.9200	-1.031%	100	1,208	+5.208%
2026-01-05	1.7800	1.9400	1.7800	1.9400	+3.191%	3	1,106	+4.124%
2026-01-02	1.8000	1.8900	1.7900	1.8800	+10.588%	160	1,106	+7.447%
2025-12-31	1.9000	1.9000	1.7000	1.7000	-4.494%	4	964	+18.824%
2025-12-30	1.8200	2.0300	1.7800	1.7800	-1.111%	7	964	+13.483%
2025-12-29	1.8200	1.8200	1.7700	1.8000	0.000%	12	961	+12.222%
2025-12-26	2.2600	2.2600	1.7700	1.8000	+4.651%	7	961	+12.222%
2025-12-19	1.7100	1.7800	1.7100	1.7200	-1.149%	36	955	+17.442%
2025-12-17	1.7700	1.7700	1.7400	1.7400	-8.421%	45	925	+16.092%
2025-12-12	1.8100	1.9100	1.7800	1.9000	+3.261%	8	925	+6.316%
2025-12-09	1.8600	1.8600	1.8400	1.8400	-1.604%	3	923	+9.783%
2025-12-08	1.8300	1.8700	1.8000	1.8700	+3.315%	751	922	+8.021%
2025-12-05	1.9100	1.9500	1.8100	1.8100	-2.162%	12	1,463	+11.602%
2025-12-04	1.8500	1.8500	1.8500	1.8500	+1.648%	7	1,457	+9.189%
2025-12-03	1.8200	1.8200	1.8200	1.8200	+3.409%	3	1,457	+10.989%
2025-12-01	1.8500	1.8500	1.7600	1.7600	+4.762%	110	1,454	+14.773%
2025-11-24	1.7000	1.8000	1.6800	1.6800	-1.754%	35	1,442	+20.238%
2025-11-20	1.7500	1.7500	1.6900	1.7100	-10.471%	620	1,442	+18.129%
2025-11-17	1.9100	1.9100	1.9100	1.9100	+9.143%	2	822	+5.759%
2025-11-14	1.7300	1.7500	1.7300	1.7500	-1.130%	11	820	+15.429%
2025-11-13	1.8100	1.8500	1.6900	1.7700	-5.348%	578	809	+14.124%
2025-11-12	1.8700	1.8700	1.8700	1.8700	+1.081%	10	964	+8.021%
2025-11-11	1.8500	1.8500	1.8500	1.8500	-2.116%	20	944	+9.189%
2025-11-10	1.9100	1.9100	1.8900	1.8900	-0.526%	23	944	+6.878%
2025-11-06	1.9000	1.9000	1.9000	1.9000	+6.742%	1	924	+6.316%
2025-11-05	1.7600	1.7800	1.7600	1.7800	-2.198%	4	923	+13.483%
2025-11-04	1.9500	1.9500	1.8200	1.8200	-6.186%	6	921	+10.989%
2025-11-03	1.9500	1.9500	1.9400	1.9400	+0.518%	2	917	+4.124%
2025-10-31	1.9000	1.9300	1.9000	1.9300	-21.224%	7	917	+4.663%
2025-10-30	2.4500	2.4500	2.4500	2.4500	+40.000%	5	912	-17.551%
2025-10-29	1.9000	1.9000	1.7500	1.7500	-2.778%	4	912	+15.429%
2025-10-28	1.8200	1.8200	1.8000	1.8000	-3.743%	11	912	+12.222%
2025-10-27	1.9800	1.9800	1.8500	1.8700	+6.857%	584	411	+8.021%
2025-10-23	1.7500	1.7500	1.7500	1.7500	-5.405%	2	411	+15.429%
2025-10-21	1.9000	1.9000	1.8500	1.8500	+10.119%	2	409	+9.189%
2025-10-17	1.7400	1.7400	1.6800	1.6800	0.000%	11	409	+20.238%
2025-10-15	1.6800	1.6800	1.6800	1.6800	+5.000%	1	409	+20.238%
2025-10-10	1.7500	1.7500	1.6000	1.6000	-5.325%	107	409	+26.250%
2025-10-08	1.6600	1.6900	1.6500	1.6900	+2.424%	4	359	+19.527%
2025-10-07	1.6500	1.6500	1.6500	1.6500	-2.367%	10	356	+22.424%
2025-10-06	1.7100	1.7200	1.6900	1.6900	+4.969%	125	356	+19.527%
2025-10-03	1.6300	1.6300	1.6000	1.6100	-0.617%	70	232	+25.466%
2025-10-02	1.5800	1.6200	1.5800	1.6200	+8.000%	55	191	+24.691%
2025-10-01	1.5000	1.5000	1.5000	1.5000	+7.143%	10	148	+34.667%
2025-09-25	1.3700	1.4000	1.3700	1.4000	-3.448%	141	143	+44.286%
2025-09-24	1.4500	1.4600	1.4300	1.4500	0.000%	14	103	+39.310%
2025-09-23	1.4900	1.4900	1.4100	1.4500	+1.399%	55	101	+39.310%
2025-09-22	1.3900	3.1000	1.3700	1.4300	+4.380%	5	129	+41.259%
2025-09-19	1.3700	1.3700	1.3700	1.3700	-5.517%	1	126	+47.445%
2025-09-18	1.4000	1.4500	1.4000	1.4500	+12.403%	58	125	+39.310%
2025-09-17	1.2900	1.3500	1.2900	1.2900	-37.379%	66	67	+56.589%
2025-09-16	2.0600	2.0600	2.0600	2.0600	0.000%	1	1	-1.942%