Dark

SOXL20280121P22
SOXL Jan 21 2028 22.00 Put (SOXL280121P00022000)
option OPRA

EOD

Aug 18, 2026

5.55+4.717%(+0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.6000	5.7000	5.4800	5.5500	+4.717%	8	415	0.000%
2026-08-17	5.2000	5.5500	4.4500	5.3000	-6.360%	150	412	+4.717%
2026-08-14	5.6000	5.8200	5.6000	5.6600	-13.982%	21	363	-1.943%
2026-08-11	6.6000	6.7500	6.5300	6.5800	-3.942%	23	370	-15.653%
2026-08-10	6.9500	6.9500	6.7700	6.8500	-7.056%	44	368	-18.978%
2026-08-07	7.3000	7.3700	7.3000	7.3700	+0.959%	2	366	-24.695%
2026-08-06	7.5000	7.5500	7.2000	7.3000	-2.926%	39	365	-23.973%
2026-08-05	7.5000	7.5200	7.5000	7.5200	-5.764%	2	364	-26.197%
2026-08-03	8.2000	8.2000	7.9800	7.9800	+6.258%	2	364	-30.451%
2026-07-31	7.9500	7.9600	7.5100	7.5100	-6.708%	29	364	-26.099%
2026-07-30	8.2000	8.3500	8.0500	8.0500	-5.738%	4	360	-31.056%
2026-07-29	9.1000	9.4000	8.5400	8.5400	-0.698%	20	360	-35.012%
2026-07-28	8.2000	8.6500	8.2000	8.6000	+4.878%	32	345	-35.465%
2026-07-27	8.1100	8.4200	8.0300	8.2000	+9.333%	11	335	-32.317%
2026-07-24	7.6500	7.8000	7.5000	7.5000	-0.266%	6	331	-26.000%
2026-07-23	7.4300	7.8000	7.4000	7.5200	+2.313%	34	338	-26.197%
2026-07-22	7.2000	7.5400	7.1000	7.3500	+2.797%	4	332	-24.490%
2026-07-21	7.2000	7.2500	7.1500	7.1500	-9.494%	3	331	-22.378%
2026-07-20	7.4000	7.9000	7.4000	7.9000	+3.811%	3	329	-29.747%
2026-07-17	7.8000	7.8500	7.3500	7.6100	+3.117%	23	328	-27.070%
2026-07-15	7.0000	7.3800	6.9300	7.3800	+5.731%	7	320	-24.797%
2026-07-13	6.9000	6.9800	6.7000	6.9800	+9.063%	5	318	-20.487%
2026-07-10	6.4000	6.4000	6.4000	6.4000	-5.185%	1	317	-13.281%
2026-07-08	6.8200	6.9100	6.4500	6.7500	+8.871%	32	324	-17.778%
2026-07-06	5.9500	6.2000	5.9500	6.2000	+3.333%	4	321	-10.484%
2026-07-02	5.5800	6.0000	5.5000	6.0000	+9.489%	27	312	-7.500%
2026-07-01	5.1500	5.5400	5.0000	5.4800	+10.262%	183	312	+1.277%
2026-06-30	5.1500	5.2000	4.7700	4.9700	-3.495%	32	269	+11.670%
2026-06-29	5.8500	5.8500	5.1500	5.1500	-12.712%	6	278	+7.767%
2026-06-26	5.9000	5.9500	5.8500	5.9000	+7.273%	12	277	-5.932%
2026-06-25	5.6500	5.9000	5.3800	5.5000	-0.722%	29	279	+0.909%
2026-06-24	5.4500	5.8500	5.4500	5.5400	-4.152%	19	279	+0.181%
2026-06-23	5.9500	5.9500	5.5600	5.7800	+2.301%	190	270	-3.979%
2026-06-18	5.3000	5.6500	5.2100	5.6500	+5.607%	4	184	-1.770%
2026-06-17	5.6500	5.6700	5.3500	5.3500	-3.604%	4	184	+3.738%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-3.478%	2	184	0.000%
2026-06-15	5.7500	5.7500	5.7500	5.7500	-2.211%	1	183	-3.478%
2026-06-12	5.8800	5.8800	5.8800	5.8800	-2.326%	1	183	-5.612%
2026-06-11	6.2500	6.2500	6.0200	6.0200	-7.385%	4	183	-7.807%
2026-06-10	6.4000	6.7500	6.2000	6.5000	+5.863%	10	183	-14.615%
2026-06-09	6.4000	6.4200	6.1400	6.1400	-0.968%	6	181	-9.609%
2026-06-08	6.2000	6.2000	6.2000	6.2000	+13.761%	1	182	-10.484%
2026-06-05	5.3300	5.4700	4.9000	5.4500	+4.207%	14	182	+1.835%
2026-06-01	5.2300	5.2300	5.2300	5.2300	-16.320%	1	180	+6.119%
2026-05-27	4.7300	6.2500	4.6500	6.2500	+23.762%	52	184	-11.200%
2026-05-20	5.2000	5.2000	4.7500	5.0500	-0.980%	4	182	+9.901%
2026-05-19	5.1000	5.1000	5.1000	5.1000	-3.774%	1	181	+8.824%
2026-05-18	5.5200	5.5200	5.2500	5.3000	+6.426%	7	181	+4.717%
2026-05-15	5.0300	5.0800	4.9800	4.9800	+3.750%	6	181	+11.446%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-7.514%	1	171	+15.625%
2026-05-07	5.1900	5.1900	5.1900	5.1900	+2.367%	1	171	+6.936%
2026-05-01	5.0700	5.0700	5.0700	5.0700	-6.111%	2	171	+9.467%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+0.935%	1	171	+2.778%
2026-04-23	5.3500	5.3500	5.3500	5.3500	-2.015%	2	171	+3.738%
2026-04-22	5.5500	5.5500	5.4600	5.4600	+2.056%	34	172	+1.648%
2026-04-21	5.5000	5.5000	5.3500	5.3500	-4.635%	2	158	+3.738%
2026-04-20	5.6100	5.6100	5.6100	5.6100	+3.506%	1	158	-1.070%
2026-04-17	5.6700	5.6700	5.4200	5.4200	-5.739%	3	158	+2.399%
2026-04-15	5.8000	5.8000	5.6000	5.7500	-3.361%	4	156	-3.478%
2026-04-14	5.8500	5.9500	5.8500	5.9500	-2.459%	5	156	-6.723%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-2.400%	4	156	-9.016%
2026-04-10	6.2500	6.2500	6.2500	6.2500	-1.420%	1	156	-11.200%
2026-04-09	6.6300	6.6300	6.3400	6.3400	-3.206%	18	157	-12.461%
2026-04-08	6.6000	6.6000	6.5500	6.5500	-12.783%	11	156	-15.267%
2026-04-07	7.3000	7.5500	7.3000	7.5100	+1.762%	15	156	-26.099%
2026-04-06	7.3500	7.5000	7.3500	7.3800	-3.529%	16	155	-24.797%
2026-04-02	7.8000	7.8400	7.6500	7.6500	-0.261%	10	158	-27.451%
2026-04-01	7.5500	7.6700	7.4000	7.6700	-3.522%	20	158	-27.640%
2026-03-31	8.3200	8.3500	7.9000	7.9500	-6.690%	9	158	-30.189%
2026-03-30	8.3600	8.5300	8.3500	8.5200	+8.122%	18	160	-34.859%
2026-03-26	7.4000	7.9700	7.3500	7.8800	+11.773%	28	153	-29.569%
2026-03-25	7.1800	7.4000	7.0500	7.0500	-4.730%	17	138	-21.277%
2026-03-24	7.4500	7.5000	7.4000	7.4000	-0.270%	8	139	-25.000%
2026-03-23	7.1500	7.4200	7.0800	7.4200	-3.007%	32	138	-25.202%
2026-03-20	7.5000	7.8200	7.5000	7.6500	+3.659%	32	147	-27.451%
2026-03-19	7.6500	7.6900	7.3200	7.3800	0.000%	9	131	-24.797%
2026-03-18	7.5600	7.5600	7.3800	7.3800	+0.408%	2	130	-24.797%
2026-03-17	7.4500	7.4700	7.3000	7.3500	+2.083%	14	130	-24.490%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-4.000%	1	128	-22.917%
2026-03-13	6.0500	7.5000	6.0500	7.5000	+4.167%	57	128	-26.000%
2026-03-05	7.2700	7.2700	7.2000	7.2000	0.000%	2	77	-22.917%
2026-03-03	7.2000	7.2000	7.2000	7.2000	+6.984%	10	77	-22.917%
2026-03-02	6.7300	6.7300	6.7300	6.7300	-8.060%	1	77	-17.533%
2026-02-26	7.2500	7.3200	7.2500	7.3200	+10.241%	2	77	-24.180%
2026-02-24	6.7500	6.7500	6.6400	6.6400	-4.460%	11	75	-16.416%
2026-02-23	6.9500	6.9500	6.9500	6.9500	-0.287%	1	66	-20.144%
2026-02-13	6.9700	6.9700	6.9700	6.9700	-2.244%	1	66	-20.373%
2026-02-12	7.2500	7.2500	7.1300	7.1300	-6.797%	2	66	-22.160%
2026-02-04	7.2500	7.6500	7.1000	7.6500	+19.531%	24	66	-27.451%
2026-01-27	6.5000	6.5000	6.4000	6.4000	-6.569%	14	61	-13.281%
2026-01-26	6.8500	6.8500	6.8500	6.8500	-13.836%	5	67	-18.978%
2026-01-22	7.9500	7.9500	7.9500	7.9500	+19.549%	1	62	-30.189%
2026-01-21	6.6500	6.6500	6.6500	6.6500	-8.149%	1	62	-16.541%
2026-01-20	6.8500	7.2400	6.8500	7.2400	+8.060%	5	61	-23.343%
2026-01-16	6.9000	6.9000	6.7000	6.7000	-2.899%	2	58	-17.164%
2026-01-15	6.9500	6.9500	5.7500	6.9000	-9.804%	15	58	-19.565%
2026-01-09	7.6500	7.6500	7.6500	7.6500	+4.795%	1	47	-27.451%
2026-01-07	7.3000	7.3000	7.3000	7.3000	-3.821%	2	47	-23.973%
2026-01-05	7.5900	7.5900	7.5900	7.5900	-9.319%	2	47	-26.877%
2025-12-18	8.3700	8.3700	8.3700	8.3700	+1.825%	3	47	-33.692%
2025-12-17	8.2200	8.2200	8.2200	8.2200	-0.725%	2	49	-32.482%
2025-12-02	8.2800	8.2800	8.2800	8.2800	-10.293%	10	47	-32.971%
2025-11-24	9.2300	9.2300	9.2300	9.2300	-2.842%	2	47	-39.870%
2025-11-21	9.3000	10.1000	9.3000	9.5000	+4.972%	7	49	-41.579%
2025-11-20	9.0500	9.0500	9.0500	9.0500	+5.478%	7	48	-38.674%
2025-11-19	8.5800	8.5800	8.5800	8.5800	+2.878%	5	41	-35.315%
2025-11-17	8.3400	8.3400	8.3400	8.3400	+12.097%	2	38	-33.453%
2025-11-07	8.0300	8.7300	7.4400	7.4400	+1.778%	4	36	-25.403%
2025-11-06	7.3100	7.3100	7.3100	7.3100	+8.296%	8	35	-24.077%
2025-10-31	6.7500	6.7500	6.7500	6.7500	+1.504%	1	27	-17.778%
2025-10-24	6.6500	6.6500	6.6500	6.6500	-10.377%	1	26	-16.541%
2025-10-20	7.4200	7.4200	7.4200	7.4200	-4.258%	1	25	-25.202%
2025-10-10	7.7500	7.7500	7.7500	7.7500	+13.636%	5	24	-28.387%
2025-10-08	6.8200	6.8200	6.8200	6.8200	-0.438%	1	19	-18.622%
2025-10-06	6.8500	6.8500	6.8500	6.8500	-4.993%	1	20	-18.978%
2025-10-01	7.2100	7.2100	7.2100	7.2100	-1.233%	2	20	-23.024%
2025-09-30	7.3000	7.3000	7.3000	7.3000	+2.817%	2	18	-23.973%
2025-09-22	7.1500	7.1500	6.9300	7.1000	-4.054%	7	16	-21.831%
2025-09-19	7.5000	7.5000	7.3800	7.4000	+1.370%	12	18	-25.000%
2025-09-18	7.1000	7.3000	7.1000	7.3000	-8.291%	2	8	-23.973%
2025-09-17	7.9600	7.9600	7.9600	7.9600	+0.759%	1	6	-30.276%
2025-09-15	7.9000	7.9000	7.9000	7.9000	0.000%	5	5	-29.747%