Dark

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

EOD

Jul 7, 2026

3.50-4.110%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.5000	3.6000	3.5000	3.5000	-4.110%	8	1,647	0.000%
2026-07-06	3.7500	3.7500	3.6500	3.6500	+2.817%	11	1,646	-4.110%
2026-07-02	3.5500	3.6000	3.5500	3.5500	-4.054%	20	1,634	-1.408%
2026-07-01	3.9500	3.9500	3.7000	3.7000	-2.375%	11	1,634	-5.405%
2026-06-30	3.8000	3.8700	3.7700	3.7900	+1.067%	44	1,629	-7.652%
2026-06-26	3.8000	3.8000	3.7500	3.7500	0.000%	9	1,625	-6.667%
2026-06-25	3.8000	3.8000	3.7000	3.7500	0.000%	13	1,626	-6.667%
2026-06-24	3.7000	3.7500	3.6500	3.7500	-1.316%	15	1,614	-6.667%
2026-06-23	3.5500	3.9000	3.5500	3.8000	-2.564%	5	1,604	-7.895%
2026-06-22	3.8000	3.9500	3.8000	3.9000	+3.175%	122	1,601	-10.256%
2026-06-18	3.8000	4.0000	3.7800	3.7800	-1.818%	134	1,579	-7.407%
2026-06-17	3.8500	3.8500	3.8500	3.8500	+4.054%	3	1,579	-9.091%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-3.394%	2	1,579	-5.405%
2026-06-15	3.6200	3.8300	3.6200	3.8300	+2.681%	16	1,529	-8.616%
2026-06-12	3.7000	3.8500	3.6500	3.7300	-3.117%	97	1,529	-6.166%
2026-06-11	3.6000	3.8500	3.5500	3.8500	+9.065%	166	1,529	-9.091%
2026-06-10	3.5000	3.6000	3.5000	3.5300	-5.867%	7	1,527	-0.850%
2026-06-09	3.6000	3.7500	3.4000	3.7500	+5.634%	253	1,528	-6.667%
2026-06-08	3.8000	3.8000	3.4500	3.5500	+7.576%	21	1,321	-1.408%
2026-06-05	3.5500	3.5500	3.3000	3.3000	-8.333%	258	1,315	+6.061%
2026-06-04	3.5000	3.6000	3.4200	3.6000	-2.703%	40	1,178	-2.778%
2026-06-03	3.3000	3.7000	3.3000	3.7000	+4.225%	130	1,148	-5.405%
2026-06-02	3.3000	3.5500	3.3000	3.5500	+7.576%	193	1,022	-1.408%
2026-06-01	2.9800	3.3000	2.9800	3.3000	0.000%	46	851	+6.061%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-1.786%	1	805	+6.061%
2026-05-28	3.1500	3.3600	3.0500	3.3600	+6.667%	12	805	+4.167%
2026-05-27	2.9200	3.1700	2.9200	3.1500	-3.374%	33	796	+11.111%
2026-05-26	3.1000	3.2600	3.1000	3.2600	+13.986%	12	789	+7.362%
2026-05-22	2.9500	3.1000	2.8600	2.8600	-3.051%	22	783	+22.378%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+3.873%	1	766	+18.644%
2026-05-20	2.8900	2.9000	2.8200	2.8400	+3.650%	148	766	+23.239%
2026-05-19	2.9900	2.9900	2.6500	2.7400	+4.580%	3	733	+27.737%
2026-05-18	2.6200	2.6200	2.6200	2.6200	-14.098%	1	733	+33.588%
2026-05-14	3.1000	3.1000	3.0000	3.0500	+1.667%	7	733	+14.754%
2026-05-13	2.9000	3.0500	2.6400	3.0000	+9.091%	77	741	+16.667%
2026-05-12	2.8300	3.0500	2.2900	2.7500	-7.407%	257	741	+27.273%
2026-05-11	2.9000	2.9700	2.8500	2.9700	+6.071%	80	741	+17.845%
2026-05-08	2.9000	2.9000	2.6200	2.8000	+3.704%	12	413	+25.000%
2026-05-07	2.5000	2.7000	2.5000	2.7000	+3.053%	23	403	+29.630%
2026-05-06	2.4200	2.6400	2.0000	2.6200	+4.800%	137	401	+33.588%
2026-05-05	2.2000	2.5000	2.2000	2.5000	+13.122%	3	275	+40.000%
2026-05-04	2.2000	2.2100	2.2000	2.2100	+1.376%	20	272	+58.371%
2026-05-01	1.9800	2.1800	1.9800	2.1800	+8.458%	130	172	+60.550%
2026-04-30	2.0000	2.0100	1.8500	2.0100	-1.951%	14	172	+74.129%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+6.771%	2	161	+70.732%
2026-04-28	2.0000	2.1000	1.9200	1.9200	-10.698%	18	160	+82.292%
2026-04-27	2.1500	2.1500	2.1500	2.1500	+14.362%	100	147	+62.791%
2026-04-24	2.2500	2.2500	1.8800	1.8800	-1.571%	36	47	+86.170%
2026-04-23	1.6800	2.0800	1.6800	1.9100	+19.375%	21	23	+83.246%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-58.974%	2	2	+118.750%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-1.266%	1	2,519	-10.256%
2026-03-03	3.9000	3.9500	3.9000	3.9500	-1.003%	92	2,519	-11.392%
2026-02-27	3.9700	3.9900	3.9700	3.9900	-0.250%	30	2,581	-12.281%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-2.439%	3	2,571	-12.500%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+17.143%	1	2,574	-14.634%
2026-02-20	3.9900	3.9900	3.5000	3.5000	-10.941%	51	2,574	0.000%
2026-02-18	3.9300	3.9300	3.9300	3.9300	+1.028%	1	2,574	-10.941%
2026-02-09	3.9200	3.9200	3.8900	3.8900	-0.256%	2	2,575	-10.026%
2026-02-03	4.3300	4.3300	3.9000	3.9000	-1.515%	2	2,575	-10.256%
2026-01-28	3.9600	3.9600	3.9600	3.9600	+3.665%	1	2,575	-11.616%
2026-01-27	3.8200	3.8200	3.8200	3.8200	-1.292%	1	2,575	-8.377%
2026-01-20	3.9400	3.9400	3.8500	3.8700	-2.273%	43	2,576	-9.561%
2026-01-15	4.0100	4.0100	3.8600	3.9600	+7.027%	4	2,575	-11.616%
2026-01-14	3.6800	3.7000	3.6800	3.7000	-1.333%	2	2,576	-5.405%
2026-01-12	3.7500	3.7500	3.7500	3.7500	+3.306%	5	2,576	-6.667%
2026-01-09	3.8700	3.8700	3.6300	3.6300	+0.554%	9	2,581	-3.581%
2026-01-07	3.6100	3.6100	3.6100	3.6100	-1.096%	1	2,577	-3.047%
2026-01-05	3.5400	3.6500	3.5400	3.6500	-0.545%	3	2,577	-4.110%
2025-12-15	3.6700	3.6700	3.6700	3.6700	+6.377%	1	2,577	-4.632%
2025-12-10	3.4500	3.4500	3.4500	3.4500	0.000%	2	2,577	+1.449%
2025-11-26	3.4500	3.4500	3.4500	3.4500	+6.154%	1	2,576	+1.449%
2025-11-25	3.3000	3.3000	3.2500	3.2500	-0.612%	14	2,576	+7.692%
2025-11-24	3.3500	3.3500	3.2700	3.2700	+2.188%	2	2,572	+7.034%
2025-11-21	3.2500	3.2500	3.2000	3.2000	-3.030%	11	2,570	+9.375%
2025-11-20	3.3000	3.3000	3.3000	3.3000	-5.714%	10	2,570	+6.061%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+7.692%	10	2,570	0.000%
2025-11-17	4.2200	4.2200	3.2500	3.2500	-6.069%	41	2,570	+7.692%
2025-11-14	3.4600	3.4600	3.4600	3.4600	+3.284%	1	2,570	+1.156%
2025-11-13	3.9000	3.9000	3.2000	3.3500	-11.376%	3,446	2,570	+4.478%
2025-11-10	3.7800	3.7800	3.7800	3.7800	+8.621%	1	3,734	-7.407%
2025-11-07	3.3000	3.4800	3.3000	3.4800	-0.571%	154	3,734	+0.575%
2025-11-06	3.8000	3.8000	3.5000	3.5000	+0.287%	5	3,622	0.000%
2025-11-05	3.4900	3.4900	3.4900	3.4900	+0.867%	2	3,617	+0.287%
2025-11-04	3.4600	3.4600	3.4600	3.4600	-3.889%	1	3,617	+1.156%
2025-10-31	3.6000	3.6000	3.6000	3.6000	-0.277%	1	3,618	-2.778%
2025-10-30	3.6100	3.6100	3.6100	3.6100	-1.902%	1	3,619	-3.047%
2025-10-29	3.6700	3.6800	3.6700	3.6800	+9.851%	2	3,618	-4.891%
2025-10-27	3.3500	3.3500	3.3500	3.3500	+1.515%	2	3,616	+4.478%
2025-10-22	3.3000	3.3000	3.3000	3.3000	0.000%	5	3,616	+6.061%
2025-10-21	3.3000	3.3000	3.3000	3.3000	-2.367%	2	3,616	+6.061%
2025-10-20	3.4000	3.4000	3.3700	3.3800	+4.000%	4	3,616	+3.550%
2025-10-17	3.7500	3.7500	3.2500	3.2500	-0.915%	5	3,617	+7.692%
2025-10-15	3.2800	3.2800	3.2800	3.2800	-1.502%	1	3,615	+6.707%
2025-10-13	3.7500	3.7500	3.1500	3.3300	+4.063%	12	3,614	+5.105%
2025-10-10	3.8000	3.8000	3.2000	3.2000	-1.538%	3	3,619	+9.375%
2025-10-08	3.2500	3.2500	3.2500	3.2500	+2.524%	5	3,616	+7.692%
2025-10-07	3.2100	3.2100	3.1700	3.1700	-4.518%	4	3,611	+10.410%
2025-10-06	2.8900	3.3200	2.6800	3.3200	+6.070%	22	3,610	+5.422%
2025-10-03	3.2000	3.2000	3.1300	3.1300	0.000%	10	3,611	+11.821%
2025-10-02	3.1000	3.1300	3.1000	3.1300	+2.623%	6	3,610	+11.821%
2025-10-01	2.9200	3.0500	2.9200	3.0500	+2.007%	9	3,606	+14.754%
2025-09-29	3.0600	3.0600	2.9900	2.9900	0.000%	9	3,604	+17.057%
2025-09-26	2.9900	2.9900	2.9900	2.9900	+0.673%	1	3,597	+17.057%
2025-09-25	2.9700	2.9700	2.9500	2.9700	+1.020%	3	3,597	+17.845%
2025-09-24	2.9400	2.9400	2.9400	2.9400	+3.887%	7	3,595	+19.048%
2025-09-23	2.8200	2.8300	2.8200	2.8300	-3.413%	3	3,600	+23.675%
2025-09-22	2.8700	2.9300	2.8700	2.9300	+2.091%	2	3,600	+19.454%
2025-09-19	2.8600	2.8800	2.8500	2.8700	+0.350%	3,560	3,599	+21.951%
2025-09-18	2.8300	3.0000	2.6900	2.8600	0.000%	58	53	+22.378%