Dark

SOXL20280121P15
SOXL Jan 21 2028 15.00 Put (SOXL280121P00015000)
option OPRA

EOD

Aug 18, 2026

3.10+3.333%(+0.10)1,451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.0000	3.3000	3.0000	3.1000	+3.333%	1,451	14,416	0.000%
2026-08-17	3.1500	3.1500	2.9100	3.0000	-7.692%	310	14,335	+3.333%
2026-08-14	3.3500	3.3500	3.0000	3.2500	-5.523%	946	14,276	-4.615%
2026-08-13	3.7000	3.7000	3.2300	3.4400	-3.099%	224	14,480	-9.884%
2026-08-12	3.7500	3.7500	3.4000	3.5500	-6.579%	181	14,532	-12.676%
2026-08-11	3.8000	3.8500	3.6500	3.8000	-1.299%	156	14,554	-18.421%
2026-08-10	4.0000	4.2000	3.8500	3.8500	-6.098%	109	14,447	-19.481%
2026-08-07	4.1500	4.2500	4.0000	4.1000	-2.381%	535	14,444	-24.390%
2026-08-06	4.5000	4.5000	4.1500	4.2000	-2.326%	880	14,480	-26.190%
2026-08-05	4.5000	4.6500	4.1500	4.3000	-1.149%	667	14,720	-27.907%
2026-08-04	4.2000	4.6000	4.1500	4.3500	-4.396%	954	14,385	-28.736%
2026-08-03	5.0300	5.0800	4.2500	4.5500	+7.059%	891	13,570	-31.868%
2026-07-31	4.3500	4.6500	4.2000	4.2500	-5.973%	673	13,337	-27.059%
2026-07-30	5.1000	5.1300	4.4800	4.5200	-13.077%	2,444	13,028	-31.416%
2026-07-29	4.3500	5.5000	4.3500	5.2000	+10.403%	393	12,028	-40.385%
2026-07-28	4.4700	5.1500	4.2100	4.7100	+2.838%	565	11,788	-34.183%
2026-07-27	4.5000	4.9000	4.2000	4.5800	+4.091%	1,299	11,327	-32.314%
2026-07-24	4.3000	4.4500	4.2000	4.4000	+4.762%	1,284	10,576	-29.545%
2026-07-23	4.0000	4.3100	4.0000	4.2000	+2.439%	89	10,438	-26.190%
2026-07-22	4.0000	4.2000	4.0000	4.1000	-2.148%	139	10,365	-24.390%
2026-07-21	3.8500	4.1900	3.8500	4.1900	-2.784%	81	10,257	-26.014%
2026-07-20	4.3000	4.6000	4.2000	4.3100	-0.920%	90	10,247	-28.074%
2026-07-17	4.5000	4.7700	4.2500	4.3500	-3.333%	6,442	10,241	-28.736%
2026-07-16	4.2400	4.5500	4.2000	4.5000	+6.132%	222	4,344	-31.111%
2026-07-15	3.9000	4.4000	3.8500	4.2400	+6.533%	197	4,339	-26.887%
2026-07-14	3.5000	4.0000	3.5000	3.9800	-1.728%	198	4,236	-22.111%
2026-07-13	3.7500	4.1500	3.7000	4.0500	+8.000%	263	4,103	-23.457%
2026-07-10	3.7500	3.9000	3.7500	3.7500	-1.575%	33	3,941	-17.333%
2026-07-09	3.7200	3.9000	3.5900	3.8100	-2.308%	63	3,933	-18.635%
2026-07-08	3.9000	4.1000	3.8000	3.9000	-1.763%	159	3,914	-20.513%
2026-07-07	3.9500	4.2000	3.6000	3.9700	+10.278%	137	3,985	-21.914%
2026-07-06	3.4000	3.6300	3.1000	3.6000	+1.695%	559	3,917	-13.889%
2026-07-02	3.1000	3.7000	3.1000	3.5400	+12.025%	193	3,900	-12.429%
2026-07-01	3.2000	3.2000	3.0000	3.1600	+6.040%	58	3,900	-1.899%
2026-06-30	2.8000	3.0300	2.7200	2.9800	+1.017%	78	4,040	+4.027%
2026-06-29	3.5000	3.5000	2.7200	2.9500	-13.490%	414	4,030	+5.085%
2026-06-26	3.4200	3.6000	3.3500	3.4100	-0.872%	66	3,914	-9.091%
2026-06-25	3.5000	3.5600	3.4000	3.4400	-7.027%	101	3,883	-9.884%
2026-06-24	3.3000	3.7000	3.3000	3.7000	+12.462%	542	4,057	-16.216%
2026-06-23	3.2500	3.5000	3.1500	3.2900	+3.459%	328	3,993	-5.775%
2026-06-22	3.2500	3.3200	3.1800	3.1800	-3.636%	130	3,846	-2.516%
2026-06-18	3.1700	3.4300	3.0000	3.3000	-2.941%	461	3,530	-6.061%
2026-06-17	3.3800	3.4500	3.2000	3.4000	+3.343%	61	3,530	-8.824%
2026-06-16	3.2100	3.4200	3.1800	3.2900	+1.231%	91	3,530	-5.775%
2026-06-15	3.3500	3.4500	3.2500	3.2500	-7.670%	161	3,429	-4.615%
2026-06-12	3.7500	3.7500	3.4000	3.5200	+0.571%	39	3,429	-11.932%
2026-06-11	3.7500	3.8000	3.4700	3.5000	-8.854%	222	3,429	-11.429%
2026-06-10	3.6500	3.9300	3.3500	3.8400	+9.714%	349	3,264	-19.271%
2026-06-09	2.9900	4.2500	2.9900	3.5000	+8.025%	195	3,258	-11.429%
2026-06-08	3.1700	3.3600	3.0000	3.2400	+0.621%	67	3,262	-4.321%
2026-06-05	3.1700	3.2500	3.0000	3.2200	+2.222%	52	3,213	-3.727%
2026-06-04	2.9500	3.1500	2.9500	3.1500	+3.279%	18	3,200	-1.587%
2026-06-03	2.9500	3.0500	2.8900	3.0500	+2.349%	69	3,185	+1.639%
2026-06-02	3.1000	3.1000	2.8300	2.9800	+0.676%	177	3,127	+4.027%
2026-06-01	2.9000	3.0500	2.8200	2.9600	+7.246%	253	3,087	+4.730%
2026-05-29	3.0500	3.0500	2.7500	2.7600	-5.479%	382	2,987	+12.319%
2026-05-28	2.9600	3.1000	2.8400	2.9200	-0.341%	177	2,983	+6.164%
2026-05-27	4.0000	4.0000	2.8500	2.9300	+0.687%	91	2,915	+5.802%
2026-05-26	2.7500	2.9700	2.7500	2.9100	+1.042%	71	2,830	+6.529%
2026-05-22	3.0000	3.0000	2.8700	2.8800	-3.030%	63	2,773	+7.639%
2026-05-21	2.7800	3.0000	2.7200	2.9700	-4.194%	28	2,718	+4.377%
2026-05-20	2.8500	3.1400	2.8500	3.1000	+5.085%	42	2,718	0.000%
2026-05-19	3.1500	3.1500	2.7100	2.9500	+3.509%	21	2,674	+5.085%
2026-05-18	2.8500	3.0200	2.8100	2.8500	-6.557%	116	2,674	+8.772%
2026-05-15	3.0200	3.1000	2.8100	3.0500	+3.390%	20	2,674	+1.639%
2026-05-14	3.0000	3.0000	2.7300	2.9500	+4.610%	91	2,527	+5.085%
2026-05-13	3.0000	3.0500	2.7000	2.8200	-6.000%	16	2,443	+9.929%
2026-05-12	3.0000	3.1500	2.9000	3.0000	+1.695%	30	2,443	+3.333%
2026-05-11	2.8700	3.0100	2.8100	2.9500	+4.610%	24	2,443	+5.085%
2026-05-08	2.8400	2.9500	2.6800	2.8200	-1.399%	83	2,380	+9.929%
2026-05-07	3.0000	3.0000	2.7500	2.8600	+2.143%	24	2,318	+8.392%
2026-05-06	2.8500	2.9600	2.8000	2.8000	-4.110%	304	2,297	+10.714%
2026-05-05	2.8000	3.0500	2.7500	2.9200	-1.684%	167	2,034	+6.164%
2026-05-04	2.9800	3.1000	2.8800	2.9700	+0.678%	320	1,954	+4.377%
2026-05-01	3.0000	3.0000	2.9000	2.9500	-1.667%	14	1,831	+5.085%
2026-04-30	2.9500	3.0600	2.8900	3.0000	-4.459%	147	1,831	+3.333%
2026-04-29	3.0000	3.1500	2.9800	3.1400	-1.258%	83	1,766	-1.274%
2026-04-28	3.2000	3.3500	3.1800	3.1800	+3.247%	41	1,754	-2.516%
2026-04-27	3.1200	3.1500	2.9800	3.0800	-0.645%	16	1,713	+0.649%
2026-04-24	3.0000	3.3300	2.9500	3.1000	-3.125%	69	1,715	0.000%
2026-04-23	3.1500	3.2500	3.0000	3.2000	0.000%	57	1,694	-3.125%
2026-04-22	3.1500	3.4000	3.1500	3.2000	0.000%	19	1,672	-3.125%
2026-04-21	3.0500	3.3700	3.0500	3.2000	+3.226%	157	1,539	-3.125%
2026-04-20	3.1600	3.4000	3.0600	3.1000	-5.775%	46	1,539	0.000%
2026-04-17	3.1500	3.3100	3.1500	3.2900	-0.904%	13	1,513	-5.775%
2026-04-16	3.4500	3.5000	3.2000	3.3200	-0.300%	14	1,511	-6.627%
2026-04-15	3.3500	3.4400	3.3000	3.3300	0.000%	130	1,520	-6.907%
2026-04-14	3.2900	3.4000	3.2900	3.3300	-0.893%	28	1,416	-6.907%
2026-04-13	3.5100	3.6900	3.3600	3.3600	-5.618%	18	1,401	-7.738%
2026-04-10	3.5000	3.6900	3.4000	3.5600	+0.282%	37	1,402	-12.921%
2026-04-09	3.6000	3.7700	3.5500	3.5500	-3.794%	76	1,400	-12.676%
2026-04-08	3.8000	3.8600	3.4500	3.6900	-16.136%	100	1,417	-15.989%
2026-04-07	4.1800	4.4000	4.1800	4.4000	+2.326%	7	1,470	-29.545%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,465	-27.907%
2026-04-02	4.6600	4.9500	4.3000	4.3500	+12.403%	16	1,464	-28.736%
2026-04-01	4.2700	4.4500	3.8700	3.8700	-15.502%	113	1,464	-19.897%
2026-03-31	5.1200	5.1200	4.5800	4.5800	-10.020%	71	1,391	-32.314%
2026-03-30	4.9500	5.1900	4.6000	5.0900	+7.158%	211	1,399	-39.096%
2026-03-27	4.7000	4.8000	4.5000	4.7500	+4.396%	261	1,224	-34.737%
2026-03-26	4.3500	4.6000	4.3000	4.5500	+7.059%	42	1,197	-31.868%
2026-03-24	4.3500	4.3500	4.2000	4.2500	+6.250%	8	1,183	-27.059%
2026-03-23	4.1000	4.1500	3.9500	4.0000	-6.977%	20	1,181	-22.500%
2026-03-20	4.5000	4.7500	4.3000	4.3000	+3.614%	91	1,180	-27.907%
2026-03-19	4.0900	4.3500	4.0900	4.1500	+1.467%	7	1,112	-25.301%
2026-03-18	4.3000	4.4000	4.0300	4.0900	-4.884%	26	1,105	-24.205%
2026-03-17	4.1500	4.3000	4.1500	4.3000	+8.861%	3	1,100	-27.907%
2026-03-16	3.9100	3.9500	3.8000	3.9500	-10.227%	18	1,097	-21.519%
2026-03-13	4.2100	4.4000	4.2000	4.4000	-3.720%	23	1,097	-29.545%
2026-03-12	4.3000	4.5700	4.2000	4.5700	+8.810%	34	1,083	-32.166%
2026-03-11	4.3000	4.5500	4.0000	4.2000	-1.176%	17	1,053	-26.190%
2026-03-10	4.4400	4.5000	4.0500	4.2500	-9.574%	40	1,047	-27.059%
2026-03-09	4.9000	4.9000	4.2600	4.7000	+5.618%	38	981	-34.043%
2026-03-06	4.2000	4.4500	4.1000	4.4500	+7.229%	11	958	-30.337%
2026-03-05	4.0000	4.1500	3.8500	4.1500	+3.750%	40	948	-25.301%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-2.439%	3	912	-22.500%
2026-03-03	4.4000	4.4000	3.7800	4.1000	+12.329%	12	912	-24.390%
2026-03-02	4.0000	4.5500	3.5000	3.6500	-1.351%	27	904	-15.068%
2026-02-27	4.3500	4.3500	3.7000	3.7000	-8.642%	5	906	-16.216%
2026-02-26	4.3500	4.3500	4.0500	4.0500	+6.579%	2	904	-23.457%
2026-02-25	3.6000	3.8700	3.6000	3.8000	+7.042%	130	796	-18.421%
2026-02-24	3.7000	3.9000	3.5500	3.5500	-14.458%	25	796	-12.676%
2026-02-23	3.7500	4.1500	3.7500	4.1500	+2.469%	31	815	-25.301%
2026-02-20	3.8000	4.0500	3.8000	4.0500	-3.571%	6	811	-23.457%
2026-02-19	4.4500	4.4500	3.9500	4.2000	+9.091%	8	805	-26.190%
2026-02-18	4.0000	4.0000	3.8500	3.8500	-10.465%	3	800	-19.481%
2026-02-17	3.9000	4.3000	3.8000	4.3000	+8.861%	14	800	-27.907%
2026-02-13	4.1000	4.1000	3.8500	3.9500	-3.659%	30	763	-21.519%
2026-02-12	3.5400	4.1000	3.5400	4.1000	+15.493%	6	763	-24.390%
2026-02-11	3.5500	3.7000	3.4000	3.5500	-4.313%	14	770	-12.676%
2026-02-10	3.5300	3.9500	3.4500	3.7100	-1.067%	35	770	-16.442%
2026-02-09	3.7000	3.9500	3.5000	3.7500	+2.740%	29	748	-17.333%
2026-02-06	3.8500	4.0000	3.5000	3.6500	-7.595%	128	728	-15.068%
2026-02-05	4.1000	4.1000	3.9300	3.9500	-1.250%	156	750	-21.519%
2026-02-04	3.7500	4.2000	3.7000	4.0000	+1.266%	71	795	-22.500%
2026-02-03	4.0000	4.3900	3.7800	3.9500	+10.335%	46	783	-21.519%
2026-02-02	3.7000	3.8800	3.3600	3.5800	-4.533%	71	757	-13.408%
2026-01-30	3.7800	4.0000	3.5000	3.7500	+4.167%	82	743	-17.333%
2026-01-29	3.6400	3.6400	3.6000	3.6000	+0.559%	3	721	-13.889%
2026-01-28	3.6500	3.7100	3.5000	3.5800	-0.556%	45	718	-13.408%
2026-01-27	3.7000	4.0000	3.6000	3.6000	-7.692%	9	717	-13.889%
2026-01-26	2.5600	4.1500	2.5600	3.9000	+4.278%	39	719	-20.513%
2026-01-23	3.9800	3.9800	3.5900	3.7400	+45.525%	48	713	-17.112%
2026-01-22	3.7000	3.8500	2.5700	2.5700	-31.467%	21	694	+20.623%
2026-01-21	3.3900	4.2000	3.2100	3.7500	-3.846%	213	685	-17.333%
2026-01-20	4.0000	4.3000	3.8000	3.9000	+5.405%	31	748	-20.513%
2026-01-16	3.6400	3.9000	3.6400	3.7000	-1.333%	10	723	-16.216%
2026-01-15	3.8900	3.9000	3.7500	3.7500	-7.407%	52	723	-17.333%
2026-01-14	4.0000	4.2600	4.0000	4.0500	+5.469%	39	722	-23.457%
2026-01-13	4.1000	4.1000	3.8400	3.8400	-6.341%	15	743	-19.271%
2026-01-12	4.0300	4.2000	3.9500	4.1000	0.000%	68	730	-24.390%
2026-01-09	4.1000	4.1600	4.0000	4.1000	-6.818%	38	667	-24.390%
2026-01-08	4.3000	4.4000	3.7500	4.4000	+10.000%	7	635	-29.545%
2026-01-07	4.2000	4.2500	3.9600	4.0000	0.000%	49	628	-22.500%
2026-01-06	4.0000	4.4000	3.9000	4.0000	-3.614%	493	599	-22.500%
2026-01-05	4.1500	4.3000	4.0000	4.1500	+3.750%	26	320	-25.301%
2026-01-02	4.2000	4.2500	4.0000	4.0000	0.000%	17	320	-22.500%
2025-12-31	4.3500	4.4500	4.0000	4.0000	-9.091%	47	327	-22.500%
2025-12-30	4.3500	4.4000	4.2000	4.4000	+2.326%	61	327	-29.545%
2025-12-29	4.2600	4.3000	4.1500	4.3000	-3.371%	20	274	-27.907%
2025-12-26	4.4000	4.4500	4.1000	4.4500	+1.136%	46	279	-30.337%
2025-12-24	4.5000	4.5000	4.4000	4.4000	-1.566%	3	307	-29.545%
2025-12-23	4.5500	4.5500	4.4700	4.4700	-2.188%	70	307	-30.649%
2025-12-22	4.5500	4.5700	4.5500	4.5700	-2.559%	2	237	-32.166%
2025-12-19	4.5000	4.6900	4.4500	4.6900	-3.299%	23	235	-33.902%
2025-12-18	4.9000	4.9000	4.6600	4.8500	-3.000%	27	214	-36.082%
2025-12-17	4.7000	5.1500	4.7000	5.0000	+4.167%	75	197	-38.000%
2025-12-16	4.6500	4.8000	4.2000	4.8000	+2.128%	79	124	-35.417%
2025-12-15	4.3500	4.7000	4.3000	4.7000	+4.444%	9	50	-34.043%
2025-12-12	4.4000	4.6000	3.6500	4.5000	+7.143%	11	42	-31.111%
2025-12-11	4.2500	4.2500	4.1000	4.2000	+2.439%	3	33	-26.190%
2025-12-10	4.2500	4.2500	4.1000	4.1000	-6.818%	2	31	-24.390%
2025-12-08	4.4500	4.4500	4.2500	4.4000	+3.529%	7	29	-29.545%
2025-12-04	4.4000	4.5000	4.2500	4.2500	+3.659%	18	23	-27.059%
2025-12-03	3.6300	4.4000	3.6300	4.1000	-12.017%	6	6	-24.390%
2025-12-02	4.6600	4.6600	4.6600	4.6600	-1.895%	1	2	-33.476%
2025-11-26	4.7500	4.7500	4.7500	4.7500	-3.061%	1	2	-34.737%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-1.210%	1	2	-36.735%
2025-11-24	4.9600	4.9600	4.9600	4.9600	0.000%	1	1	-37.500%