Dark

SOXS20280121P5
SOXS Jan 21 2028 5.00 Put (SOXS280121P00005000)
option OPRA

Inactive

Jul 14, 2026

3.65+3.693%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.6500	3.6500	3.6500	3.6500	+3.693%	10	1,624	0.000%
2026-07-13	3.2900	3.7000	3.2900	3.5200	-4.865%	15	1,624	+3.693%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-1.070%	20	1,631	-1.351%
2026-07-09	3.7500	3.8000	3.7400	3.7400	+6.857%	27	1,651	-2.406%
2026-07-07	3.5000	3.6000	3.5000	3.5000	-4.110%	8	1,647	+4.286%
2026-07-06	3.7500	3.7500	3.6500	3.6500	+2.817%	11	1,646	0.000%
2026-07-02	3.5500	3.6000	3.5500	3.5500	-4.054%	20	1,634	+2.817%
2026-07-01	3.9500	3.9500	3.7000	3.7000	-2.375%	11	1,634	-1.351%
2026-06-30	3.8000	3.8700	3.7700	3.7900	+1.067%	44	1,629	-3.694%
2026-06-26	3.8000	3.8000	3.7500	3.7500	0.000%	9	1,625	-2.667%
2026-06-25	3.8000	3.8000	3.7000	3.7500	0.000%	13	1,626	-2.667%
2026-06-24	3.7000	3.7500	3.6500	3.7500	-1.316%	15	1,614	-2.667%
2026-06-23	3.5500	3.9000	3.5500	3.8000	-2.564%	5	1,604	-3.947%
2026-06-22	3.8000	3.9500	3.8000	3.9000	+3.175%	122	1,601	-6.410%
2026-06-18	3.8000	4.0000	3.7800	3.7800	-1.818%	134	1,579	-3.439%
2026-06-17	3.8500	3.8500	3.8500	3.8500	+4.054%	3	1,579	-5.195%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-3.394%	2	1,579	-1.351%
2026-06-15	3.6200	3.8300	3.6200	3.8300	+2.681%	16	1,529	-4.700%
2026-06-12	3.7000	3.8500	3.6500	3.7300	-3.117%	97	1,529	-2.145%
2026-06-11	3.6000	3.8500	3.5500	3.8500	+9.065%	166	1,529	-5.195%
2026-06-10	3.5000	3.6000	3.5000	3.5300	-5.867%	7	1,527	+3.399%
2026-06-09	3.6000	3.7500	3.4000	3.7500	+5.634%	253	1,528	-2.667%
2026-06-08	3.8000	3.8000	3.4500	3.5500	+7.576%	21	1,321	+2.817%
2026-06-05	3.5500	3.5500	3.3000	3.3000	-8.333%	258	1,315	+10.606%
2026-06-04	3.5000	3.6000	3.4200	3.6000	-2.703%	40	1,178	+1.389%
2026-06-03	3.3000	3.7000	3.3000	3.7000	+4.225%	130	1,148	-1.351%
2026-06-02	3.3000	3.5500	3.3000	3.5500	+7.576%	193	1,022	+2.817%
2026-06-01	2.9800	3.3000	2.9800	3.3000	0.000%	46	851	+10.606%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-1.786%	1	805	+10.606%
2026-05-28	3.1500	3.3600	3.0500	3.3600	+6.667%	12	805	+8.631%
2026-05-27	2.9200	3.1700	2.9200	3.1500	-3.374%	33	796	+15.873%
2026-05-26	3.1000	3.2600	3.1000	3.2600	+13.986%	12	789	+11.963%
2026-05-22	2.9500	3.1000	2.8600	2.8600	-3.051%	22	783	+27.622%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+3.873%	1	766	+23.729%
2026-05-20	2.8900	2.9000	2.8200	2.8400	+3.650%	148	766	+28.521%
2026-05-19	2.9900	2.9900	2.6500	2.7400	+4.580%	3	733	+33.212%
2026-05-18	2.6200	2.6200	2.6200	2.6200	-14.098%	1	733	+39.313%
2026-05-14	3.1000	3.1000	3.0000	3.0500	+1.667%	7	733	+19.672%
2026-05-13	2.9000	3.0500	2.6400	3.0000	+9.091%	77	741	+21.667%
2026-05-12	2.8300	3.0500	2.2900	2.7500	-7.407%	257	741	+32.727%
2026-05-11	2.9000	2.9700	2.8500	2.9700	+6.071%	80	741	+22.896%
2026-05-08	2.9000	2.9000	2.6200	2.8000	+3.704%	12	413	+30.357%
2026-05-07	2.5000	2.7000	2.5000	2.7000	+3.053%	23	403	+35.185%
2026-05-06	2.4200	2.6400	2.0000	2.6200	+4.800%	137	401	+39.313%
2026-05-05	2.2000	2.5000	2.2000	2.5000	+13.122%	3	275	+46.000%
2026-05-04	2.2000	2.2100	2.2000	2.2100	+1.376%	20	272	+65.158%
2026-05-01	1.9800	2.1800	1.9800	2.1800	+8.458%	130	172	+67.431%
2026-04-30	2.0000	2.0100	1.8500	2.0100	-1.951%	14	172	+81.592%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+6.771%	2	161	+78.049%
2026-04-28	2.0000	2.1000	1.9200	1.9200	-10.698%	18	160	+90.104%
2026-04-27	2.1500	2.1500	2.1500	2.1500	+14.362%	100	147	+69.767%
2026-04-24	2.2500	2.2500	1.8800	1.8800	-1.571%	36	47	+94.149%
2026-04-23	1.6800	2.0800	1.6800	1.9100	+19.375%	21	23	+91.099%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-58.974%	2	2	+128.125%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-1.266%	1	2,519	-6.410%
2026-03-03	3.9000	3.9500	3.9000	3.9500	-1.003%	92	2,519	-7.595%
2026-02-27	3.9700	3.9900	3.9700	3.9900	-0.250%	30	2,581	-8.521%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-2.439%	3	2,571	-8.750%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+17.143%	1	2,574	-10.976%
2026-02-20	3.9900	3.9900	3.5000	3.5000	-10.941%	51	2,574	+4.286%
2026-02-18	3.9300	3.9300	3.9300	3.9300	+1.028%	1	2,574	-7.125%
2026-02-09	3.9200	3.9200	3.8900	3.8900	-0.256%	2	2,575	-6.170%
2026-02-03	4.3300	4.3300	3.9000	3.9000	-1.515%	2	2,575	-6.410%
2026-01-28	3.9600	3.9600	3.9600	3.9600	+3.665%	1	2,575	-7.828%
2026-01-27	3.8200	3.8200	3.8200	3.8200	-1.292%	1	2,575	-4.450%
2026-01-20	3.9400	3.9400	3.8500	3.8700	-2.273%	43	2,576	-5.685%
2026-01-15	4.0100	4.0100	3.8600	3.9600	+7.027%	4	2,575	-7.828%
2026-01-14	3.6800	3.7000	3.6800	3.7000	-1.333%	2	2,576	-1.351%
2026-01-12	3.7500	3.7500	3.7500	3.7500	+3.306%	5	2,576	-2.667%
2026-01-09	3.8700	3.8700	3.6300	3.6300	+0.554%	9	2,581	+0.551%
2026-01-07	3.6100	3.6100	3.6100	3.6100	-1.096%	1	2,577	+1.108%
2026-01-05	3.5400	3.6500	3.5400	3.6500	-0.545%	3	2,577	0.000%
2025-12-15	3.6700	3.6700	3.6700	3.6700	+6.377%	1	2,577	-0.545%
2025-12-10	3.4500	3.4500	3.4500	3.4500	0.000%	2	2,577	+5.797%
2025-11-26	3.4500	3.4500	3.4500	3.4500	+6.154%	1	2,576	+5.797%
2025-11-25	3.3000	3.3000	3.2500	3.2500	-0.612%	14	2,576	+12.308%
2025-11-24	3.3500	3.3500	3.2700	3.2700	+2.188%	2	2,572	+11.621%
2025-11-21	3.2500	3.2500	3.2000	3.2000	-3.030%	11	2,570	+14.063%
2025-11-20	3.3000	3.3000	3.3000	3.3000	-5.714%	10	2,570	+10.606%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+7.692%	10	2,570	+4.286%
2025-11-17	4.2200	4.2200	3.2500	3.2500	-6.069%	41	2,570	+12.308%
2025-11-14	3.4600	3.4600	3.4600	3.4600	+3.284%	1	2,570	+5.491%
2025-11-13	3.9000	3.9000	3.2000	3.3500	-11.376%	3,446	2,570	+8.955%
2025-11-10	3.7800	3.7800	3.7800	3.7800	+8.621%	1	3,734	-3.439%
2025-11-07	3.3000	3.4800	3.3000	3.4800	-0.571%	154	3,734	+4.885%
2025-11-06	3.8000	3.8000	3.5000	3.5000	+0.287%	5	3,622	+4.286%
2025-11-05	3.4900	3.4900	3.4900	3.4900	+0.867%	2	3,617	+4.585%
2025-11-04	3.4600	3.4600	3.4600	3.4600	-3.889%	1	3,617	+5.491%
2025-10-31	3.6000	3.6000	3.6000	3.6000	-0.277%	1	3,618	+1.389%
2025-10-30	3.6100	3.6100	3.6100	3.6100	-1.902%	1	3,619	+1.108%
2025-10-29	3.6700	3.6800	3.6700	3.6800	+9.851%	2	3,618	-0.815%
2025-10-27	3.3500	3.3500	3.3500	3.3500	+1.515%	2	3,616	+8.955%
2025-10-22	3.3000	3.3000	3.3000	3.3000	0.000%	5	3,616	+10.606%
2025-10-21	3.3000	3.3000	3.3000	3.3000	-2.367%	2	3,616	+10.606%
2025-10-20	3.4000	3.4000	3.3700	3.3800	+4.000%	4	3,616	+7.988%
2025-10-17	3.7500	3.7500	3.2500	3.2500	-0.915%	5	3,617	+12.308%
2025-10-15	3.2800	3.2800	3.2800	3.2800	-1.502%	1	3,615	+11.280%
2025-10-13	3.7500	3.7500	3.1500	3.3300	+4.063%	12	3,614	+9.610%
2025-10-10	3.8000	3.8000	3.2000	3.2000	-1.538%	3	3,619	+14.063%
2025-10-08	3.2500	3.2500	3.2500	3.2500	+2.524%	5	3,616	+12.308%
2025-10-07	3.2100	3.2100	3.1700	3.1700	-4.518%	4	3,611	+15.142%
2025-10-06	2.8900	3.3200	2.6800	3.3200	+6.070%	22	3,610	+9.940%
2025-10-03	3.2000	3.2000	3.1300	3.1300	0.000%	10	3,611	+16.613%
2025-10-02	3.1000	3.1300	3.1000	3.1300	+2.623%	6	3,610	+16.613%
2025-10-01	2.9200	3.0500	2.9200	3.0500	+2.007%	9	3,606	+19.672%
2025-09-29	3.0600	3.0600	2.9900	2.9900	0.000%	9	3,604	+22.074%
2025-09-26	2.9900	2.9900	2.9900	2.9900	+0.673%	1	3,597	+22.074%
2025-09-25	2.9700	2.9700	2.9500	2.9700	+1.020%	3	3,597	+22.896%
2025-09-24	2.9400	2.9400	2.9400	2.9400	+3.887%	7	3,595	+24.150%
2025-09-23	2.8200	2.8300	2.8200	2.8300	-3.413%	3	3,600	+28.975%
2025-09-22	2.8700	2.9300	2.8700	2.9300	+2.091%	2	3,600	+24.573%
2025-09-19	2.8600	2.8800	2.8500	2.8700	+0.350%	3,560	3,599	+27.178%
2025-09-18	2.8300	3.0000	2.6900	2.8600	0.000%	58	53	+27.622%