Dark

SOXL20280121P105
SOXL Jan 21 2028 105.00 Put (SOXL280121P00105000)
option OPRA

EOD

Aug 17, 2026

51.35-2.875%(-1.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	51.3500	51.3500	51.3500	51.3500	-2.875%	6	485	0.000%
2026-08-13	53.5000	53.5400	52.7500	52.8700	-2.364%	9	486	-2.875%
2026-08-12	54.0200	54.1500	54.0200	54.1500	-5.662%	7	486	-5.171%
2026-08-11	57.4000	57.4000	57.4000	57.4000	-1.746%	1	485	-10.540%
2026-08-10	57.9000	58.4200	57.9000	58.4200	-0.983%	8	485	-12.102%
2026-08-07	59.0000	59.0000	59.0000	59.0000	-3.358%	100	484	-12.966%
2026-08-06	61.3400	61.3400	61.0500	61.0500	-0.180%	2	484	-15.889%
2026-08-05	61.1600	61.1600	61.1600	61.1600	-0.955%	1	482	-16.040%
2026-08-04	61.7500	61.7500	61.7500	61.7500	-2.108%	1	483	-16.842%
2026-08-03	63.0000	65.3000	63.0000	63.0800	+1.252%	4	484	-18.595%
2026-07-31	62.0700	62.3000	62.0700	62.3000	-3.381%	2	483	-17.576%
2026-07-30	66.2500	66.4700	64.4800	64.4800	-5.965%	4	484	-20.363%
2026-07-29	68.0000	69.1400	68.0000	68.5700	+3.439%	110	483	-25.113%
2026-07-28	66.6700	67.0900	66.2900	66.2900	+3.127%	14	489	-22.537%
2026-07-27	64.2800	64.2800	64.2800	64.2800	+3.929%	1	481	-20.115%
2026-07-24	61.7000	61.8500	61.7000	61.8500	-0.354%	2	481	-16.977%
2026-07-17	63.1000	63.1000	62.0700	62.0700	+2.173%	4	481	-17.271%
2026-07-16	60.7500	60.7500	60.7500	60.7500	+2.101%	1	481	-15.473%
2026-07-15	59.5000	59.5000	59.5000	59.5000	-0.084%	1	481	-13.697%
2026-07-13	59.5500	59.5500	59.5500	59.5500	+13.580%	1	481	-13.770%
2026-07-06	52.4300	52.4300	52.4300	52.4300	-2.907%	1	481	-2.060%
2026-07-02	51.5700	54.0000	51.5700	54.0000	+9.091%	11	479	-4.907%
2026-07-01	48.4800	49.5000	48.4800	49.5000	-4.624%	4	479	+3.737%
2026-06-24	51.9000	51.9000	51.9000	51.9000	+10.074%	1	479	-1.060%
2026-06-18	47.1500	47.1500	47.1500	47.1500	-2.964%	5	480	+8.908%
2026-06-16	48.5900	48.5900	48.5900	48.5900	-7.448%	1	480	+5.680%
2026-06-11	52.5000	52.5000	52.5000	52.5000	-2.416%	1	479	-2.190%
2026-06-10	52.0000	53.8000	52.0000	53.8000	+1.509%	3	479	-4.554%
2026-06-09	50.6000	55.5200	50.6000	53.0000	+10.302%	5	480	-3.113%
2026-06-08	48.0500	48.0500	48.0500	48.0500	-2.949%	1	478	+6.868%
2026-06-05	47.7400	49.5100	47.7400	49.5100	+13.712%	11	478	+3.716%
2026-06-02	43.5400	43.5400	43.5400	43.5400	-3.480%	3	473	+17.938%
2026-06-01	45.1100	45.1100	45.1100	45.1100	+2.523%	2	470	+13.833%
2026-05-28	44.0000	44.0000	44.0000	44.0000	-1.588%	1	468	+16.705%
2026-05-27	44.7100	44.7100	44.7100	44.7100	+2.900%	1	468	+14.851%
2026-05-26	43.2500	43.6700	43.2500	43.4500	-1.070%	4	468	+18.182%
2026-05-22	43.9200	43.9200	43.9000	43.9200	-3.769%	7	468	+16.917%
2026-05-21	45.6400	45.6400	45.6400	45.6400	-6.857%	2	471	+12.511%
2026-05-19	49.0000	49.0000	49.0000	49.0000	+2.083%	1	471	+4.796%
2026-05-18	48.0000	48.0000	48.0000	48.0000	+6.667%	1	479	+6.979%
2026-05-14	45.5200	45.5200	44.5400	45.0000	-4.742%	91	479	+14.111%
2026-05-12	47.5200	47.5200	46.6100	47.2400	+8.448%	3	441	+8.700%
2026-05-11	43.5600	43.5600	43.5600	43.5600	-4.411%	1	441	+17.883%
2026-05-07	45.1500	45.5700	44.5500	45.5700	+2.060%	32	442	+12.684%
2026-05-06	44.8500	45.2000	44.6500	44.6500	-3.772%	17	436	+15.006%
2026-05-05	46.7800	46.7800	45.7500	46.4000	-3.734%	26	438	+10.668%
2026-05-01	48.2000	48.2000	48.2000	48.2000	+0.208%	1	448	+6.535%
2026-04-30	48.8000	48.8000	48.1000	48.1000	-3.800%	2	448	+6.757%
2026-04-29	49.6000	50.0000	49.6000	50.0000	-3.101%	13	448	+2.700%
2026-04-28	51.5900	52.4400	50.0800	51.6000	+4.772%	7	436	-0.484%
2026-04-27	49.2000	49.2500	49.2000	49.2500	+3.619%	2	435	+4.264%
2026-04-24	47.1000	47.5300	47.1000	47.5300	-3.980%	5	435	+8.037%
2026-04-23	51.2500	51.2500	49.5000	49.5000	-2.367%	4	431	+3.737%
2026-04-22	50.7300	51.4600	50.7000	50.7000	-2.892%	124	431	+1.282%
2026-04-21	51.2000	52.2100	51.2000	52.2100	-0.077%	4	402	-1.647%
2026-04-20	52.4700	52.6500	52.1100	52.2500	-1.730%	142	402	-1.722%
2026-04-17	52.9000	53.4000	52.9000	53.1700	-4.284%	49	444	-3.423%
2026-04-15	55.4500	55.6000	55.4500	55.5500	+0.343%	4	452	-7.561%
2026-04-14	55.7500	55.7500	55.3600	55.3600	-5.027%	6	453	-7.243%
2026-04-13	57.6500	58.2900	57.6500	58.2900	-2.017%	2	452	-11.906%
2026-04-09	59.4900	59.4900	59.4900	59.4900	-2.042%	2	452	-13.683%
2026-04-08	61.2000	61.2000	60.6000	60.7300	-7.282%	22	450	-15.445%
2026-04-07	65.5500	65.5500	65.5000	65.5000	-1.132%	2	442	-21.603%
2026-04-01	66.2500	66.2500	66.2500	66.2500	-4.332%	3	442	-22.491%
2026-03-31	70.6500	70.8500	69.1500	69.2500	-0.717%	7	445	-25.848%
2026-03-27	69.3500	69.7500	68.6000	69.7500	+2.952%	13	442	-26.380%
2026-03-26	66.1500	67.8000	66.1500	67.7500	+4.633%	39	446	-24.207%
2026-03-25	64.0000	65.0000	63.5500	64.7500	-1.145%	447	436	-20.695%
2026-03-24	66.2500	66.2500	65.0000	65.5000	-0.682%	70	440	-21.603%
2026-03-23	65.0000	66.8000	64.3500	65.9500	-2.441%	44	457	-22.138%
2026-03-20	65.7500	68.4500	65.7500	67.6000	+3.840%	96	458	-24.038%
2026-03-19	67.0500	67.3000	65.0500	65.1000	-0.913%	157	459	-21.121%
2026-03-18	65.8500	65.8500	64.7500	65.7000	-0.167%	56	458	-21.842%
2026-03-17	66.1000	66.8500	65.6000	65.8100	-1.260%	67	445	-21.972%
2026-03-16	66.3000	66.6500	65.2000	66.6500	-3.336%	131	432	-22.956%
2026-03-13	67.4000	68.9500	67.0500	68.9500	+0.218%	465	426	-25.526%
2026-03-12	68.4000	69.6000	67.9500	68.8000	+3.614%	382	576	-25.363%
2026-03-11	66.2500	66.6000	65.3000	66.4000	-0.450%	394	315	-22.666%
2026-03-10	66.3500	66.7500	65.3000	66.7000	-1.840%	143	602	-23.013%
2026-03-09	72.4500	72.5500	67.9500	67.9500	-2.230%	8	548	-24.430%
2026-03-06	69.0000	69.5000	67.3500	69.5000	+2.887%	76	545	-26.115%
2026-03-05	65.5500	68.7700	65.5500	67.5500	+1.732%	484	500	-23.982%
2026-03-04	66.8500	66.8500	65.8500	66.4000	-1.411%	28	76	-22.666%
2026-03-03	68.8500	68.8500	66.6000	67.3500	+4.015%	23	71	-23.756%
2026-03-02	64.7500	65.1000	64.4500	64.7500	+0.622%	20	59	-20.695%
2026-02-27	64.0000	64.3500	63.6500	64.3500	+0.468%	8	50	-20.202%
2026-02-26	63.0000	64.0500	63.0000	64.0500	+6.131%	4	50	-19.828%
2026-02-25	60.3100	60.3500	59.8000	60.3500	-3.440%	78	11	-14.913%
2026-02-23	62.6500	62.6500	62.5000	62.5000	+2.459%	2	11	-17.840%
2026-02-20	61.0000	61.0000	61.0000	61.0000	-3.251%	10	10	-15.820%
2026-02-19	63.8500	64.0000	63.0000	63.0500	+0.961%	38	16	-18.557%
2026-02-18	62.0000	63.6000	62.0000	62.4500	-1.421%	40	25	-17.774%
2026-02-17	64.5000	65.1500	63.1500	63.3500	+0.158%	26	17	-18.942%
2026-02-13	62.8000	63.8400	62.3500	63.2500	-2.842%	107	5	-18.814%
2026-02-12	65.1000	65.1000	65.1000	65.1000	+4.077%	3	5	-21.121%
2026-02-09	62.3500	62.5500	62.2500	62.5500	-1.959%	4	6	-17.906%
2026-02-06	63.8000	63.8000	63.8000	63.8000	-5.481%	3	6	-19.514%
2026-02-04	67.5000	67.5000	67.5000	67.5000	+11.294%	1	3	-23.926%
2026-02-02	61.0500	61.0500	60.3500	60.6500	0.000%	12	3	-15.334%