Dark

SOXL20280121P20
SOXL Jan 21 2028 20.00 Put (SOXL280121P00020000)
option OPRA

EOD

Aug 18, 2026

4.80+4.575%(+0.21)706

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.9000	5.0000	4.5500	4.8000	+4.575%	706	5,373	0.000%
2026-08-17	4.9000	5.0400	4.4500	4.5900	-7.273%	792	5,378	+4.575%
2026-08-14	4.9000	5.3000	4.9000	4.9500	-1.394%	748	5,346	-3.030%
2026-08-13	5.2000	5.4000	4.9000	5.0200	-3.462%	74	5,488	-4.382%
2026-08-12	5.6000	5.6000	5.1300	5.2000	-9.250%	144	5,490	-7.692%
2026-08-11	5.8500	6.0000	5.6000	5.7300	-2.881%	1,203	6,255	-16.230%
2026-08-10	6.0000	6.3100	5.7500	5.9000	-5.600%	872	6,064	-18.644%
2026-08-07	6.1000	6.4600	6.0300	6.2500	-2.344%	420	6,092	-23.200%
2026-08-06	6.7300	6.8600	6.2500	6.4000	0.000%	738	6,228	-25.000%
2026-08-05	6.5500	6.8500	6.4000	6.4000	-3.759%	156	6,124	-25.000%
2026-08-04	6.2700	6.6500	6.2100	6.6500	-1.042%	176	6,066	-27.820%
2026-08-03	6.8100	7.1600	6.6300	6.7200	+1.818%	75	6,067	-28.571%
2026-07-31	6.6000	7.0000	6.5000	6.6000	-5.714%	312	6,045	-27.273%
2026-07-30	7.3500	7.5000	6.9500	7.0000	-5.405%	27	6,267	-31.429%
2026-07-29	7.4000	8.0800	6.8700	7.4000	-0.671%	1,488	6,249	-35.135%
2026-07-28	6.9800	7.6000	6.8300	7.4500	+13.222%	327	5,219	-35.570%
2026-07-27	6.5000	7.3000	6.5000	6.5800	-1.053%	412	4,925	-27.052%
2026-07-24	6.6000	6.7000	6.2000	6.6500	+2.308%	89	4,553	-27.820%
2026-07-23	6.4500	6.5000	6.3500	6.5000	+3.339%	38	4,530	-26.154%
2026-07-22	6.1400	6.5200	6.1400	6.2900	+3.795%	42	4,492	-23.688%
2026-07-21	6.3400	6.3400	6.0400	6.0600	-4.567%	19	4,481	-20.792%
2026-07-20	6.4500	6.9000	6.3500	6.3500	-3.788%	18	4,476	-24.409%
2026-07-17	7.1000	7.2700	6.3500	6.6000	-2.511%	243	4,468	-27.273%
2026-07-16	6.4500	6.7700	6.4500	6.7700	+5.781%	337	4,360	-29.099%
2026-07-15	5.9900	6.4500	5.9000	6.4000	+7.383%	451	4,171	-25.000%
2026-07-14	6.0000	6.0500	5.7000	5.9600	-0.667%	152	3,939	-19.463%
2026-07-13	5.5000	6.1500	5.5000	6.0000	+7.143%	138	3,861	-20.000%
2026-07-10	5.6000	5.7500	5.2000	5.6000	+4.673%	57	3,757	-14.286%
2026-07-09	5.5700	5.6500	5.3300	5.3500	-9.322%	66	3,751	-10.280%
2026-07-08	5.9500	6.0500	5.6500	5.9000	+11.321%	127	3,747	-18.644%
2026-07-07	5.7900	6.0000	5.3000	5.3000	+2.913%	234	3,630	-9.434%
2026-07-06	5.1500	5.4000	5.0500	5.1500	-2.647%	221	3,407	-6.796%
2026-07-02	4.6000	5.4000	4.5500	5.2900	+13.276%	433	3,398	-9.263%
2026-07-01	4.6400	4.8000	4.5000	4.6700	+7.356%	109	3,398	+2.784%
2026-06-30	4.3800	4.6900	4.2000	4.3500	-2.902%	704	4,072	+10.345%
2026-06-29	5.0000	5.0100	4.4800	4.4800	-13.846%	93	4,079	+7.143%
2026-06-26	4.9800	5.3300	4.7500	5.2000	+4.000%	141	4,096	-7.692%
2026-06-25	5.0500	5.1300	4.8200	5.0000	-4.762%	18	4,052	-4.000%
2026-06-24	4.8400	5.2900	4.8400	5.2500	+8.025%	96	4,039	-8.571%
2026-06-23	4.7000	5.2100	4.5300	4.8600	+3.404%	295	3,958	-1.235%
2026-06-22	4.6500	5.0500	4.5000	4.7000	-0.424%	54	3,740	+2.128%
2026-06-18	4.9700	4.9700	4.5400	4.7200	-2.680%	502	3,526	+1.695%
2026-06-17	4.9300	4.9300	4.6000	4.8500	-2.218%	21	3,526	-1.031%
2026-06-16	4.7500	5.0000	4.3600	4.9600	+5.532%	164	3,526	-3.226%
2026-06-15	5.9500	5.9500	4.5500	4.7000	-8.203%	59	3,422	+2.128%
2026-06-12	5.0600	5.3500	5.0300	5.1200	-3.214%	27	3,422	-6.250%
2026-06-11	5.5300	5.7000	5.2700	5.2900	-7.840%	115	3,422	-9.263%
2026-06-10	5.5000	5.8300	5.1000	5.7400	+5.321%	106	3,327	-16.376%
2026-06-09	4.6000	6.2000	4.6000	5.4500	+10.101%	346	3,223	-11.927%
2026-06-08	4.8800	5.1000	4.5500	4.9500	0.000%	127	3,011	-3.030%
2026-06-05	4.6000	4.9500	4.4000	4.9500	+11.738%	493	2,993	-3.030%
2026-06-04	4.5000	4.5500	4.2000	4.4300	+2.309%	120	2,826	+8.352%
2026-06-03	4.5000	4.5000	4.2300	4.3300	-0.915%	678	2,837	+10.855%
2026-06-02	4.3000	4.5200	4.2500	4.3700	+0.460%	1,040	2,774	+9.840%
2026-06-01	4.4000	4.5500	4.2300	4.3500	+3.571%	179	2,795	+10.345%
2026-05-29	4.1500	4.4000	4.1000	4.2000	-0.474%	714	2,792	+14.286%
2026-05-28	4.1000	4.3000	3.9600	4.2200	+0.957%	203	2,836	+13.744%
2026-05-27	4.2000	4.2500	4.0300	4.1800	-0.476%	605	2,783	+14.833%
2026-05-26	4.0000	4.2000	4.0000	4.2000	-0.709%	80	2,790	+14.286%
2026-05-22	4.2000	4.2500	4.2000	4.2300	-3.204%	7	2,786	+13.475%
2026-05-21	4.1800	4.5000	4.0300	4.3700	+2.824%	215	2,780	+9.840%
2026-05-20	4.3800	4.5000	4.2000	4.2500	-5.556%	28	2,780	+12.941%
2026-05-19	4.5000	4.6000	4.4500	4.5000	0.000%	309	2,608	+6.667%
2026-05-18	4.4500	4.6800	4.2000	4.5000	+2.273%	234	2,608	+6.667%
2026-05-15	4.5500	4.5500	4.1000	4.4000	+8.642%	19	2,608	+9.091%
2026-05-14	3.8800	4.2800	3.8800	4.0500	-3.571%	9	2,102	+18.519%
2026-05-13	4.1500	4.2200	4.1500	4.2000	-3.448%	4	2,096	+14.286%
2026-05-12	4.2500	4.5500	4.2500	4.3500	+4.819%	15	2,096	+10.345%
2026-05-11	4.2500	4.2500	3.9600	4.1500	-3.488%	259	2,096	+15.663%
2026-05-08	4.0000	4.3000	4.0000	4.3000	0.000%	44	1,971	+11.628%
2026-05-07	4.2300	4.4000	4.1500	4.3000	+1.176%	35	1,936	+11.628%
2026-05-06	4.2000	4.3000	4.1500	4.2500	-3.409%	124	1,912	+12.941%
2026-05-05	4.4000	4.5500	4.2000	4.4000	-1.124%	22	1,798	+9.091%
2026-05-04	4.6000	4.6000	4.2100	4.4500	+1.136%	87	1,786	+7.865%
2026-05-01	4.4500	4.5600	4.2000	4.4000	+3.529%	55	1,714	+9.091%
2026-04-30	4.6500	4.6500	4.2500	4.2500	-8.602%	9	1,714	+12.941%
2026-04-29	4.5800	4.6500	4.5500	4.6500	-7.000%	16	1,713	+3.226%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+11.111%	10	1,707	-4.000%
2026-04-27	4.3000	4.7000	4.3000	4.5000	+2.506%	211	1,697	+6.667%
2026-04-24	4.8100	4.8100	4.2500	4.3900	-11.313%	28	1,697	+9.339%
2026-04-23	4.7000	4.9500	4.4000	4.9500	+4.651%	32	1,684	-3.030%
2026-04-22	4.8900	5.0500	4.7200	4.7300	-3.469%	27	1,686	+1.480%
2026-04-21	4.8800	4.9000	4.6000	4.9000	+4.255%	11	1,679	-2.041%
2026-04-20	5.0000	5.0000	4.7000	4.7000	-6.000%	18	1,679	+2.128%
2026-04-17	5.1000	5.1000	4.7500	5.0000	-3.475%	100	1,677	-4.000%
2026-04-16	5.0400	5.2000	5.0200	5.1800	+1.569%	26	1,613	-7.336%
2026-04-15	5.0800	5.2000	5.0800	5.1000	-0.971%	41	1,597	-5.882%
2026-04-14	5.3000	5.3000	5.0000	5.1500	-6.193%	33	1,599	-6.796%
2026-04-13	5.5000	5.6200	5.0800	5.4900	+3.585%	79	1,598	-12.568%
2026-04-10	5.2500	5.4500	5.1500	5.3000	-3.986%	17	1,541	-9.434%
2026-04-09	5.7000	5.7000	5.5000	5.5200	-1.604%	13	1,539	-13.043%
2026-04-08	5.8000	5.9000	5.5700	5.6100	-13.426%	49	1,537	-14.439%
2026-04-07	6.5300	6.5500	6.4800	6.4800	0.000%	10	1,550	-25.926%
2026-04-06	6.3500	6.5500	6.3500	6.4800	-2.410%	14	1,548	-25.926%
2026-04-02	7.0200	7.0500	6.5000	6.6400	-4.871%	36	1,551	-27.711%
2026-04-01	6.6000	6.9800	6.5500	6.9800	-0.993%	10	1,551	-31.232%
2026-03-31	7.3100	7.3500	7.0500	7.0500	-7.480%	141	1,543	-31.915%
2026-03-30	7.1000	7.6600	7.1000	7.6200	+4.384%	119	1,456	-37.008%
2026-03-27	7.0500	7.3000	6.8800	7.3000	+7.353%	39	1,369	-34.247%
2026-03-26	6.5000	6.8000	6.4500	6.8000	+10.930%	24	1,345	-29.412%
2026-03-25	6.2000	6.3500	6.1300	6.1300	-4.961%	33	1,353	-21.697%
2026-03-24	6.6500	6.6500	6.4500	6.4500	0.000%	2	1,360	-25.581%
2026-03-23	6.2700	6.4500	6.1500	6.4500	-3.008%	22	1,359	-25.581%
2026-03-20	6.5000	6.9000	6.4000	6.6500	+3.906%	61	1,365	-27.820%
2026-03-19	6.6300	6.6500	6.4000	6.4000	+6.136%	25	1,357	-25.000%
2026-03-18	6.3700	6.5000	6.0300	6.0300	-4.286%	19	1,351	-20.398%
2026-03-17	6.4500	6.4500	6.3000	6.3000	-1.563%	15	1,349	-23.810%
2026-03-16	6.2200	6.4000	6.2200	6.4000	-1.538%	15	1,350	-25.000%
2026-03-13	6.5500	6.6600	6.2500	6.5000	-2.985%	267	1,346	-26.154%
2026-03-12	6.6000	6.7000	6.5700	6.7000	+3.876%	3	1,174	-28.358%
2026-03-11	6.4500	6.4500	6.4500	6.4500	-2.568%	1	1,183	-25.581%
2026-03-10	6.6500	6.6500	6.4600	6.6200	-4.748%	6	1,182	-27.492%
2026-03-09	7.4000	7.4000	6.9500	6.9500	0.000%	72	1,180	-30.935%
2026-03-06	6.8500	6.9500	6.5500	6.9500	+6.923%	10	1,108	-30.935%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+7.438%	2	1,099	-26.154%
2026-03-04	6.2000	6.2500	5.9000	6.0500	-3.968%	111	1,097	-20.661%
2026-03-03	6.3000	6.4000	6.1000	6.3000	+3.279%	48	996	-23.810%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+6.087%	10	977	-21.311%
2026-02-27	6.2200	6.2200	5.7500	5.7500	-8.147%	14	984	-16.522%
2026-02-26	5.8600	6.2600	5.8600	6.2600	+4.333%	3	972	-23.323%
2026-02-25	5.7600	6.0000	5.7500	6.0000	+4.348%	15	979	-20.000%
2026-02-24	5.8000	5.9000	5.7000	5.7500	-6.046%	21	979	-16.522%
2026-02-23	6.3000	6.3000	5.9000	6.1200	+4.615%	38	980	-21.569%
2026-02-20	6.2000	6.2000	5.8500	5.8500	-5.645%	9	979	-17.949%
2026-02-19	6.0500	6.4000	6.0500	6.2000	-0.800%	7	980	-22.581%
2026-02-18	6.2000	6.3500	5.8400	6.2500	-2.344%	9	973	-23.200%
2026-02-17	6.0000	6.4000	6.0000	6.4000	+3.226%	16	968	-25.000%
2026-02-13	6.3500	6.3500	6.1100	6.2000	+1.639%	7	947	-22.581%
2026-02-12	5.6000	6.2000	5.6000	6.1000	+11.927%	44	947	-21.311%
2026-02-11	5.6500	5.7000	5.4500	5.4500	-9.167%	29	952	-11.927%
2026-02-10	5.7300	6.0500	5.5500	6.0000	+7.527%	36	959	-20.000%
2026-02-09	5.7000	5.7000	5.5800	5.5800	-4.615%	3	930	-13.978%
2026-02-06	5.8500	6.2000	5.6500	5.8500	-9.302%	43	932	-17.949%
2026-02-05	6.6000	6.6000	6.4500	6.4500	+3.698%	23	961	-25.581%
2026-02-04	6.1000	6.6700	5.9000	6.2200	+1.967%	131	938	-22.830%
2026-02-03	5.5500	6.1000	5.4800	6.1000	+9.910%	195	865	-21.311%
2026-02-02	5.9100	5.9100	5.5500	5.5500	-2.116%	60	714	-13.514%
2026-01-30	5.6700	5.8000	5.5600	5.6700	-3.242%	14	688	-15.344%
2026-01-29	5.4700	5.8600	5.4700	5.8600	+1.913%	2	679	-18.089%
2026-01-28	5.7000	5.7500	5.6600	5.7500	+3.604%	11	743	-16.522%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-9.016%	2	744	-13.514%
2026-01-26	6.4500	6.4500	6.1000	6.1000	+1.667%	505	744	-21.311%
2026-01-23	6.0700	6.1500	6.0000	6.0000	-1.478%	40	1,239	-20.000%
2026-01-22	6.0900	6.0900	6.0900	6.0900	+8.750%	2	1,220	-21.182%
2026-01-21	5.8500	5.9000	5.6000	5.6000	+8.317%	68	1,220	-14.286%
2026-01-20	5.1700	5.1700	5.1700	5.1700	-13.833%	1	1,158	-7.157%
2026-01-15	5.8400	6.0000	5.8400	6.0000	-4.000%	2	1,157	-20.000%
2026-01-12	6.3600	6.3600	6.2500	6.2500	-1.575%	3	1,158	-23.200%
2026-01-09	6.3500	6.3500	6.3500	6.3500	-0.626%	40	1,149	-24.409%
2026-01-07	6.4800	6.5000	6.3000	6.3900	+2.568%	13	1,132	-24.883%
2026-01-06	6.3000	6.3000	6.2000	6.2300	-4.154%	8	1,124	-22.953%
2026-01-05	6.3000	6.5000	6.3000	6.5000	0.000%	52	1,131	-26.154%
2026-01-02	6.8000	7.0400	6.5000	6.5000	-8.062%	59	1,131	-26.154%
2025-12-31	6.8500	7.0700	6.8500	7.0700	+3.363%	115	1,227	-32.107%
2025-12-30	7.0000	7.0000	6.8000	6.8400	+0.588%	3	1,227	-29.825%
2025-12-24	6.7800	6.8000	6.7800	6.8000	-1.449%	2	1,227	-29.412%
2025-12-23	6.8500	7.1000	6.8500	6.9000	-1.429%	75	1,227	-30.435%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-7.895%	10	1,277	-31.429%
2025-12-17	7.4400	7.6600	7.4400	7.6000	+5.702%	18	1,277	-36.842%
2025-12-16	7.1000	7.1900	7.1000	7.1900	+10.615%	2	1,276	-33.241%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,276	-26.154%
2025-12-04	6.7000	6.7000	6.7000	6.7000	-6.944%	1	1,276	-28.358%
2025-12-03	6.5800	7.2000	6.5800	7.2000	-2.041%	5	1,276	-33.333%
2025-12-02	7.3500	7.3500	7.3500	7.3500	+0.962%	2	1,279	-34.694%
2025-12-01	7.2000	7.3000	7.2000	7.2800	-3.704%	5	1,277	-34.066%
2025-11-26	7.5600	7.5600	7.5600	7.5600	-3.077%	1	1,276	-36.508%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+6.412%	1	1,276	-38.462%
2025-11-24	8.1800	8.1800	7.3300	7.3300	-13.765%	5	1,276	-34.516%
2025-11-21	7.7900	9.2000	7.7900	8.5000	+21.429%	11	1,276	-43.529%
2025-11-20	7.4300	7.4300	7.0000	7.0000	-5.787%	3	1,275	-31.429%
2025-11-19	7.4500	8.8000	7.4300	7.4300	-0.801%	246	1,274	-35.397%
2025-11-18	7.1900	8.0000	7.1900	7.4900	-0.266%	51	1,190	-35.915%
2025-11-17	7.5500	7.5500	7.5100	7.5100	+8.213%	2	1,165	-36.085%
2025-11-13	7.2000	7.2000	6.9400	6.9400	+0.726%	5	1,165	-30.836%
2025-11-12	6.8900	6.8900	6.8900	6.8900	-1.571%	1	1,166	-30.334%
2025-11-11	7.0000	7.0000	7.0000	7.0000	+9.375%	500	1,166	-31.429%
2025-11-10	6.4000	6.4000	6.4000	6.4000	-10.490%	10	666	-25.000%
2025-11-07	7.0000	7.3500	7.0000	7.1500	+8.994%	53	666	-32.867%
2025-11-06	6.4000	6.5600	6.4000	6.5600	+9.333%	3	614	-26.829%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-6.396%	4	614	-20.000%
2025-11-04	6.4400	6.5000	6.4100	6.4100	+5.950%	4	616	-25.117%
2025-11-03	6.0500	6.0500	6.0000	6.0500	+0.833%	153	462	-20.661%
2025-10-31	5.8500	6.0000	5.8500	6.0000	-4.000%	29	462	-20.000%
2025-10-30	6.5000	6.5000	6.2500	6.2500	+4.167%	2	464	-23.200%
2025-10-29	5.8000	6.0000	5.5000	6.0000	-3.226%	8	464	-20.000%
2025-10-28	6.2500	6.2600	6.2000	6.2000	+3.333%	3	463	-22.581%
2025-10-27	6.0000	6.0700	5.9700	6.0000	-9.774%	7	460	-20.000%
2025-10-24	6.2000	6.6500	6.1000	6.6500	-4.454%	4	460	-27.820%
2025-10-23	6.6000	6.9600	6.6000	6.9600	+2.353%	11	459	-31.034%
2025-10-22	7.0000	7.0000	6.8000	6.8000	+3.817%	10	452	-29.412%
2025-10-21	6.5000	6.7000	6.5000	6.5500	+0.769%	9	448	-26.718%
2025-10-20	6.3800	6.5000	6.3800	6.5000	-5.797%	12	448	-26.154%
2025-10-17	6.9500	6.9500	6.9000	6.9000	+1.471%	33	447	-30.435%
2025-10-16	6.8000	6.8000	6.8000	6.8000	+1.493%	2	414	-29.412%
2025-10-15	6.8500	6.9000	6.7000	6.7000	+3.077%	21	414	-28.358%
2025-10-13	6.6500	6.6500	6.5000	6.5000	-10.959%	47	415	-26.154%
2025-10-10	6.0000	7.3500	5.5400	7.3000	+18.123%	99	415	-34.247%
2025-10-09	6.0000	6.1800	5.0000	6.1800	+9.187%	29	372	-22.330%
2025-10-08	5.6600	5.6600	5.6600	5.6600	-8.710%	1	344	-15.194%
2025-10-07	5.8700	6.2500	5.8700	6.2000	+5.085%	9	344	-22.581%
2025-10-06	5.8500	5.9000	5.8500	5.9000	-1.667%	213	344	-18.644%
2025-10-02	5.9900	6.0000	5.9500	6.0000	-4.762%	57	331	-20.000%
2025-10-01	6.3400	6.3400	6.3000	6.3000	-1.563%	2	329	-23.810%
2025-09-30	6.4500	6.4500	6.4000	6.4000	+2.400%	2	329	-25.000%
2025-09-26	6.3000	6.3000	6.2500	6.2500	+0.806%	6	327	-23.200%
2025-09-25	6.5000	6.5000	6.2000	6.2000	0.000%	22	321	-22.581%
2025-09-24	6.2900	6.2900	6.0000	6.2000	+0.813%	16	319	-22.581%
2025-09-22	6.3000	6.3000	6.1400	6.1500	-0.485%	25	305	-21.951%
2025-09-18	6.2700	6.2800	6.1800	6.1800	-9.517%	252	290	-22.330%
2025-09-17	6.7500	6.8300	6.7500	6.8300	-0.146%	34	38	-29.722%
2025-09-16	6.7000	6.8400	6.7000	6.8400	+0.441%	11	14	-29.825%
2025-09-15	6.8100	6.8100	6.8100	6.8100	0.000%	3	3	-29.515%