Dark

SOXL20280121P19
SOXL Jan 21 2028 19.00 Put (SOXL280121P00019000)
option OPRA

EOD

Aug 18, 2026

4.35+0.462%(+0.02)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.6000	4.6500	4.3000	4.3500	+0.462%	380	622	0.000%
2026-08-17	4.4100	4.6400	4.1500	4.3300	-6.074%	233	613	+0.462%
2026-08-14	4.6500	4.6900	4.6100	4.6100	-7.800%	21	610	-5.640%
2026-08-13	4.8000	5.0000	4.5300	5.0000	-2.913%	19	608	-13.000%
2026-08-12	5.0500	5.3000	4.9200	5.1500	-3.738%	41	609	-15.534%
2026-08-11	5.2500	5.4000	5.2000	5.3500	-1.835%	22	604	-18.692%
2026-08-10	5.7500	5.7500	5.3000	5.4500	-4.887%	13	597	-20.183%
2026-08-07	5.9500	5.9500	5.2500	5.7300	-5.289%	21	598	-24.084%
2026-08-06	6.0000	6.1000	5.9900	6.0500	-1.626%	112	595	-28.099%
2026-08-05	6.1500	6.1500	6.1500	6.1500	+1.653%	2	594	-29.268%
2026-08-04	6.0500	6.1500	5.8000	6.0500	-3.662%	8	598	-28.099%
2026-08-03	6.4000	6.5000	6.2800	6.2800	-10.922%	4	594	-30.732%
2026-07-30	7.1000	7.1500	6.9100	7.0500	+10.675%	14	592	-38.298%
2026-07-29	7.4000	7.4000	6.3700	6.3700	-6.186%	11	586	-31.711%
2026-07-28	7.0000	7.0000	6.7900	6.7900	+4.784%	2	582	-35.935%
2026-07-27	6.1500	6.6000	6.1500	6.4800	+4.516%	6	581	-32.870%
2026-07-24	6.0500	6.4000	6.0500	6.2000	+2.479%	8	578	-29.839%
2026-07-23	5.9000	6.4000	5.8600	6.0500	+2.542%	20	577	-28.099%
2026-07-22	5.7000	5.9000	5.7000	5.9000	+1.724%	2	573	-26.271%
2026-07-21	5.8500	5.9400	5.6800	5.8000	-3.333%	36	574	-25.000%
2026-07-20	6.0000	6.1500	5.9000	6.0000	-5.660%	21	579	-27.500%
2026-07-17	6.3600	6.3600	6.3600	6.3600	+3.079%	1	570	-31.604%
2026-07-16	6.1700	6.1700	6.1700	6.1700	+5.111%	1	570	-29.498%
2026-07-15	5.5500	5.9900	5.5500	5.8700	+2.982%	71	569	-25.894%
2026-07-14	5.6000	5.7000	5.2000	5.7000	+1.786%	8	543	-23.684%
2026-07-13	5.5000	5.6000	5.5000	5.6000	+10.891%	3	540	-22.321%
2026-07-10	5.5000	5.5000	5.0500	5.0500	+3.484%	7	539	-13.861%
2026-07-09	5.2500	5.4000	4.8800	4.8800	-11.754%	11	537	-10.861%
2026-07-08	5.5000	5.7000	5.2500	5.5300	+1.468%	108	542	-21.338%
2026-07-07	5.2100	5.7000	5.1000	5.4500	+11.224%	37	514	-20.183%
2026-07-06	4.6500	5.0000	4.6000	4.9000	-2.000%	41	508	-11.224%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+13.122%	1	500	-13.000%
2026-07-01	4.4000	4.4200	4.1900	4.4200	+11.899%	62	500	-1.584%
2026-06-30	4.0500	4.3000	3.7500	3.9500	-2.469%	53	548	+10.127%
2026-06-29	4.1000	4.4000	3.9000	4.0500	-11.957%	260	531	+7.407%
2026-06-26	4.7000	4.9000	4.5800	4.6000	-1.075%	30	506	-5.435%
2026-06-25	4.6300	4.7700	4.4700	4.6500	-4.713%	85	513	-6.452%
2026-06-24	4.7000	4.9100	4.7000	4.8800	+2.092%	104	510	-10.861%
2026-06-23	4.6000	4.7800	4.3700	4.7800	+11.163%	231	459	-8.996%
2026-06-22	4.5900	4.5900	4.2000	4.3000	-4.444%	87	359	+1.163%
2026-06-18	4.6000	4.6000	4.3500	4.5000	+0.223%	12	359	-3.333%
2026-06-17	4.5900	4.7100	4.4400	4.4900	+0.899%	28	359	-3.118%
2026-06-16	4.6100	4.7500	4.4200	4.4500	-1.111%	12	359	-2.247%
2026-06-15	4.7000	4.7500	4.3500	4.5000	-11.765%	17	359	-3.333%
2026-06-11	5.3000	5.3000	5.1000	5.1000	+3.030%	14	359	-14.706%
2026-06-10	5.3500	5.3500	4.9500	4.9500	+1.020%	4	357	-12.121%
2026-06-09	4.6500	5.8000	4.5500	4.9000	+22.500%	23	366	-11.224%
2026-06-08	4.5000	4.7200	4.0000	4.0000	-14.894%	66	364	+8.750%
2026-06-05	4.2000	4.7000	4.2000	4.7000	+15.196%	15	350	-7.447%
2026-06-04	4.1200	4.2900	4.0100	4.0800	-1.687%	12	345	+6.618%
2026-06-02	3.9900	4.2000	3.9900	4.1500	+3.750%	7	342	+4.819%
2026-06-01	3.8100	4.1300	3.6500	4.0000	+3.896%	27	339	+8.750%
2026-05-29	4.0000	4.0000	3.3100	3.8500	+0.785%	77	326	+12.987%
2026-05-28	3.8200	3.8200	3.8200	3.8200	+0.792%	1	319	+13.874%
2026-05-27	3.7900	3.7900	3.7900	3.7900	-1.558%	10	318	+14.776%
2026-05-26	3.9500	4.0500	3.8500	3.8500	-4.938%	9	318	+12.987%
2026-05-19	4.1800	4.2000	4.0500	4.0500	-4.706%	3	317	+7.407%
2026-05-18	4.2500	4.2500	4.2500	4.2500	-1.163%	2	314	+2.353%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+4.878%	4	314	+1.163%
2026-05-08	3.7800	4.1000	3.7800	4.1000	+2.500%	21	321	+6.098%
2026-05-05	3.9000	4.0000	3.9000	4.0000	-6.977%	3	333	+8.750%
2026-05-04	4.0500	4.3000	4.0500	4.3000	+0.703%	15	332	+1.163%
2026-05-01	4.2000	4.2700	4.0500	4.2700	+4.657%	26	324	+1.874%
2026-04-30	4.0800	4.0800	4.0800	4.0800	-9.934%	1	324	+6.618%
2026-04-28	4.7500	4.7500	4.5000	4.5300	+5.349%	62	324	-3.974%
2026-04-27	4.2300	4.3000	4.2000	4.3000	0.000%	72	384	+1.163%
2026-04-23	4.4000	4.4000	4.3000	4.3000	-5.495%	5	327	+1.163%
2026-04-22	4.6500	5.1000	4.5500	4.5500	+4.598%	86	331	-4.396%
2026-04-21	4.5000	4.5000	4.3500	4.3500	-1.136%	4	346	0.000%
2026-04-20	4.4000	4.4700	4.4000	4.4000	-3.720%	5	346	-1.136%
2026-04-17	4.5400	4.5700	4.5400	4.5700	-4.792%	5	344	-4.814%
2026-04-15	4.8000	4.8500	4.7000	4.8000	+2.128%	4	341	-9.375%
2026-04-14	4.7300	4.9700	4.7000	4.7000	+2.620%	11	342	-7.447%
2026-04-13	5.0000	5.0000	4.5600	4.5800	-7.475%	10	347	-5.022%
2026-04-10	4.9500	5.0500	4.7500	4.9500	-2.559%	10	345	-12.121%
2026-04-09	5.2600	5.2600	5.0800	5.0800	-3.238%	16	345	-14.370%
2026-04-08	5.3000	5.6000	5.2500	5.2500	-12.935%	6	357	-17.143%
2026-04-01	6.1000	6.1700	5.9000	6.0300	-6.944%	24	357	-27.861%
2026-03-31	6.7900	6.8000	6.4800	6.4800	-9.623%	4	357	-32.870%
2026-03-30	7.0000	7.1700	7.0000	7.1700	+8.636%	3	360	-39.331%
2026-03-27	6.5500	6.6500	6.5000	6.6000	+8.197%	14	359	-34.091%
2026-03-26	6.1000	6.1000	6.1000	6.1000	+6.087%	1	360	-28.689%
2026-03-25	5.7100	5.8500	5.7100	5.7500	-2.542%	22	360	-24.348%
2026-03-24	5.8500	6.0200	5.8500	5.9000	-4.065%	8	366	-26.271%
2026-03-20	6.2000	6.2000	6.1500	6.1500	+4.237%	2	367	-29.268%
2026-03-19	6.1500	6.3200	5.8900	5.9000	-0.840%	18	366	-26.271%
2026-03-18	6.0000	6.0500	5.9000	5.9500	-1.163%	20	367	-26.891%
2026-03-17	5.9500	6.1500	5.7800	6.0200	-3.680%	37	366	-27.741%
2026-03-13	5.9300	6.4500	5.8300	6.2500	+5.932%	12	364	-30.400%
2026-03-10	6.0000	6.2000	5.7500	5.9000	-12.593%	7	367	-26.271%
2026-03-09	6.7600	6.7600	6.7500	6.7500	+12.500%	4	366	-35.556%
2026-03-06	6.2000	6.4000	6.0000	6.0000	+6.195%	5	362	-27.500%
2026-03-05	5.1500	5.6500	5.1500	5.6500	+0.893%	2	359	-23.009%
2026-03-04	5.4000	5.7000	5.4000	5.6000	+2.752%	6	358	-22.321%
2026-03-02	5.3300	5.5000	5.3300	5.4500	+55.714%	9	359	-20.183%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-37.500%	1	359	+24.286%
2026-02-25	5.4000	5.6000	5.2500	5.6000	+6.061%	14	361	-22.321%
2026-02-24	5.2800	5.2800	5.2800	5.2800	-7.368%	1	361	-17.614%
2026-02-20	5.7000	5.7000	5.7000	5.7000	-0.524%	1	360	-23.684%
2026-02-19	6.0000	6.0000	5.7300	5.7300	-4.500%	3	361	-24.084%
2026-02-18	5.7500	6.0000	5.7500	6.0000	+5.263%	2	360	-27.500%
2026-02-13	5.7000	5.8700	5.6500	5.7000	+5.556%	24	360	-23.684%
2026-02-12	5.3500	5.4000	5.3500	5.4000	+2.079%	2	360	-19.444%
2026-02-11	5.2900	5.2900	5.2900	5.2900	+1.731%	1	358	-17.769%
2026-02-10	5.2600	5.2600	5.1200	5.2000	-2.804%	4	359	-16.346%
2026-02-09	5.3500	5.3500	5.3500	5.3500	+1.134%	1	361	-18.692%
2026-02-06	5.5500	5.5500	5.2900	5.2900	-10.034%	2	360	-17.769%
2026-02-05	5.9800	6.2500	5.8800	5.8800	+4.440%	63	362	-26.020%
2026-02-04	5.8000	5.9500	5.6300	5.6300	+0.536%	6	366	-22.735%
2026-02-03	5.2500	5.7000	5.2500	5.6000	+3.704%	7	365	-22.321%
2026-02-02	5.4000	5.4000	5.4000	5.4000	+1.887%	1	360	-19.444%
2026-01-30	5.2000	5.3500	5.0000	5.3000	-1.852%	9	361	-17.925%
2026-01-28	5.3000	5.4000	3.1600	5.4000	0.000%	5	362	-19.444%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+0.372%	1	364	-19.444%
2026-01-22	5.3800	5.3800	5.3800	5.3800	+5.490%	1	363	-19.145%
2026-01-21	5.1000	5.1000	5.1000	5.1000	-9.414%	1	363	-14.706%
2026-01-20	5.6200	5.6300	5.6200	5.6300	-6.167%	2	364	-22.735%
2026-01-16	5.5300	6.0000	5.5300	6.0000	+2.564%	10	374	-27.500%
2026-01-14	5.9500	5.9500	5.8500	5.8500	+6.364%	6	374	-25.641%
2026-01-13	5.5500	5.5500	5.5000	5.5000	-7.563%	10	375	-20.909%
2026-01-08	5.9500	5.9500	5.9500	5.9500	+1.709%	1	378	-26.891%
2026-01-07	5.7500	6.0000	5.7000	5.8500	+3.540%	10	378	-25.641%
2026-01-06	5.8000	5.9500	5.6500	5.6500	-6.612%	16	379	-23.009%
2026-01-05	5.9000	6.0500	5.7900	6.0500	-0.820%	16	384	-28.099%
2026-01-02	6.2500	6.2500	6.1000	6.1000	-4.688%	13	384	-28.689%
2025-12-31	6.5000	6.5000	6.4000	6.4000	+0.471%	24	364	-32.031%
2025-12-30	6.6100	6.6100	6.2000	6.3700	-6.324%	5	364	-31.711%
2025-12-29	6.8000	6.8000	6.8000	6.8000	+7.087%	4	362	-36.029%
2025-12-26	6.3500	6.4100	6.3500	6.3500	+0.794%	3	362	-31.496%
2025-12-24	6.3800	6.3800	6.3000	6.3000	-3.077%	12	371	-30.952%
2025-12-23	6.6000	6.6500	6.3000	6.5000	0.000%	18	371	-33.077%
2025-12-22	6.3800	6.5000	6.3500	6.5000	-0.763%	4	361	-33.077%
2025-12-19	6.5000	6.6000	6.3500	6.5500	-2.819%	13	357	-33.588%
2025-12-18	6.5000	6.7400	6.5000	6.7400	-3.714%	18	358	-35.460%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+4.478%	1	352	-37.857%
2025-12-16	6.7000	6.7000	6.7000	6.7000	+6.349%	1	351	-35.075%
2025-12-15	6.1000	6.3000	6.1000	6.3000	+5.000%	2	350	-30.952%
2025-12-12	6.1500	6.5000	5.1000	6.0000	+2.564%	5	350	-27.500%
2025-12-11	5.8500	5.8500	5.8500	5.8500	-10.687%	36	345	-25.641%
2025-12-10	6.5500	6.5500	6.5500	6.5500	+7.377%	3	381	-33.588%
2025-12-09	6.2500	6.2500	6.1000	6.1000	-2.400%	6	384	-28.689%
2025-12-05	6.3000	6.3000	6.2500	6.2500	+0.806%	8	389	-30.400%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+1.639%	2	383	-29.839%
2025-12-03	6.3000	6.5000	6.1000	6.1000	-5.426%	31	381	-28.689%
2025-12-02	6.2500	6.6500	6.2500	6.4500	-3.731%	17	405	-32.558%
2025-12-01	6.7500	6.7500	6.7000	6.7000	+3.876%	7	406	-35.075%
2025-11-28	6.7000	6.9400	6.4500	6.4500	-6.522%	9	399	-32.558%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-2.542%	3	397	-36.957%
2025-11-25	7.0800	7.0800	7.0800	7.0800	+4.118%	24	397	-38.559%
2025-11-24	6.8000	6.8000	6.8000	6.8000	-12.145%	5	373	-36.029%
2025-11-21	8.2000	8.3000	7.6700	7.7400	-0.769%	63	373	-43.798%
2025-11-20	7.1000	7.8000	7.0700	7.8000	+8.333%	9	360	-44.231%
2025-11-19	7.6000	7.6000	7.2000	7.2000	0.000%	8	354	-39.583%
2025-11-18	7.3000	7.4000	6.5000	7.2000	+2.273%	12	354	-39.583%
2025-11-17	6.7000	7.0700	6.7000	7.0400	+10.000%	12	343	-38.210%
2025-11-14	7.1500	7.1500	6.4000	6.4000	-2.439%	20	331	-32.031%
2025-11-13	6.7300	7.0000	6.3000	6.5600	+6.667%	32	349	-33.689%
2025-11-12	6.0500	6.4000	6.0000	6.1500	-3.906%	45	325	-29.268%
2025-11-11	6.0000	6.4000	6.0000	6.4000	+3.226%	3	296	-32.031%
2025-11-10	6.2000	6.2800	6.1500	6.2000	-10.145%	23	294	-29.839%
2025-11-07	6.2300	7.0000	6.0500	6.9000	+13.487%	52	273	-36.957%
2025-11-06	6.0800	6.0800	6.0500	6.0800	+6.854%	5	227	-28.454%
2025-11-05	5.8200	5.8200	5.6900	5.6900	-5.167%	25	233	-23.550%
2025-11-04	5.8000	6.0300	5.8000	6.0000	+14.286%	52	232	-27.500%
2025-11-03	5.2500	5.2500	5.2500	5.2500	-4.545%	1	202	-17.143%
2025-10-31	5.7000	5.7000	5.5000	5.5000	-0.901%	2	202	-20.909%
2025-10-30	5.5000	5.6500	5.4500	5.5500	+4.717%	30	202	-21.622%
2025-10-29	5.0000	5.5000	4.9500	5.3000	-3.636%	12	198	-17.925%
2025-10-28	5.6000	5.6000	5.5000	5.5000	+1.103%	5	194	-20.909%
2025-10-27	5.4800	5.7500	5.4200	5.4400	-3.717%	4	197	-20.037%
2025-10-24	5.8500	5.9500	5.6000	5.6500	-7.072%	14	197	-23.009%
2025-10-23	6.3000	6.3000	6.0800	6.0800	-5.736%	3	202	-28.454%
2025-10-22	6.0000	6.4500	5.5000	6.4500	+4.878%	19	199	-32.558%
2025-10-21	6.1500	6.1500	6.1500	6.1500	+1.653%	3	180	-29.268%
2025-10-20	6.0000	6.0500	6.0000	6.0500	-3.200%	2	179	-28.099%
2025-10-17	6.4500	6.4500	6.2500	6.2500	-0.794%	7	178	-30.400%
2025-10-16	5.6000	6.3000	5.6000	6.3000	0.000%	4	179	-30.952%
2025-10-15	6.0000	6.3800	6.0000	6.3000	+0.800%	15	175	-30.952%
2025-10-14	6.2500	6.2500	6.2500	6.2500	+1.626%	5	161	-30.400%
2025-10-13	6.1000	6.2000	6.1000	6.1500	-3.150%	7	156	-29.268%
2025-10-10	5.0000	6.5500	5.0000	6.3500	+16.514%	32	156	-31.496%
2025-10-09	5.4500	5.4500	5.4500	5.4500	+0.184%	1	124	-20.183%
2025-10-08	5.4500	5.4500	5.4400	5.4400	-3.717%	12	123	-20.037%
2025-10-07	5.4500	5.8000	5.2000	5.6500	-1.739%	8	115	-23.009%
2025-10-03	5.6000	5.7500	5.6000	5.7500	+5.505%	2	108	-24.348%
2025-10-02	5.5300	5.6500	5.4500	5.4500	-5.546%	28	106	-20.183%
2025-10-01	5.7500	5.7700	5.7500	5.7700	-2.698%	3	81	-24.610%
2025-09-30	5.8500	5.9300	5.8500	5.9300	+1.368%	4	78	-26.644%
2025-09-29	5.8500	5.8500	5.8500	5.8500	+0.862%	1	75	-25.641%
2025-09-26	6.0000	6.0000	5.8000	5.8000	+1.754%	2	75	-25.000%
2025-09-24	5.6000	5.7000	5.6000	5.7000	-1.384%	3	74	-23.684%
2025-09-23	5.1400	5.8000	5.1300	5.7800	+2.301%	15	72	-24.740%
2025-09-22	5.7000	5.7500	5.5700	5.6500	-5.833%	14	57	-23.009%
2025-09-19	5.9900	6.0100	5.2500	6.0000	+3.448%	26	47	-27.500%
2025-09-18	5.7400	5.8000	3.6500	5.8000	-7.937%	3	21	-25.000%
2025-09-17	6.2800	6.3000	6.2800	6.3000	+0.159%	2	18	-30.952%
2025-09-16	6.3500	6.3500	6.2900	6.2900	-1.256%	11	17	-30.843%
2025-09-15	6.5000	6.5000	6.3700	6.3700	0.000%	6	6	-31.711%