Dark

SOXL20280121P23
SOXL Jan 21 2028 23.00 Put (SOXL280121P00023000)
option OPRA

EOD

Aug 18, 2026

5.81+0.345%(+0.02)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.2000	6.2000	5.7800	5.8100	+0.345%	26	792	0.000%
2026-08-17	5.6500	5.7900	5.4500	5.7900	-3.661%	38	789	+0.345%
2026-08-14	6.0500	6.3200	5.9000	6.0100	-6.822%	51	818	-3.328%
2026-08-13	6.4500	6.4500	6.4500	6.4500	-9.155%	1	803	-9.922%
2026-08-11	7.0900	7.1000	7.0900	7.1000	-4.054%	2	802	-18.169%
2026-08-10	7.4300	7.4300	7.4000	7.4000	-2.760%	2	802	-21.486%
2026-08-07	7.9000	7.9000	7.6100	7.6100	-5.466%	2	804	-23.653%
2026-08-06	8.2000	8.2000	8.0500	8.0500	+0.249%	2	804	-27.826%
2026-08-05	8.0300	8.0300	8.0300	8.0300	+1.646%	1	804	-27.646%
2026-08-04	7.8500	8.0200	7.8000	7.9000	-3.659%	60	835	-26.456%
2026-08-03	8.2000	8.4500	8.1000	8.2000	-5.747%	35	834	-29.146%
2026-07-30	9.0100	9.0100	8.7000	8.7000	-13.000%	105	847	-33.218%
2026-07-29	9.9500	10.0000	9.9500	10.0000	+11.111%	11	863	-41.900%
2026-07-28	8.4500	9.3000	8.4500	9.0000	+4.046%	31	862	-35.444%
2026-07-27	8.1500	8.9300	8.0900	8.6500	+7.320%	16	857	-32.832%
2026-07-24	8.2500	8.3000	8.0000	8.0600	+0.124%	6	857	-27.916%
2026-07-23	8.1000	8.2600	7.7500	8.0500	+5.921%	767	885	-27.826%
2026-07-22	7.8000	7.8500	7.5500	7.6000	-0.783%	14	704	-23.553%
2026-07-21	7.6000	7.7900	7.5700	7.6600	-5.081%	32	700	-24.151%
2026-07-20	8.2000	8.2000	7.9500	8.0700	+2.152%	21	700	-28.005%
2026-07-17	8.3800	8.3800	7.9000	7.9000	-1.003%	3	689	-26.456%
2026-07-16	7.9800	7.9800	7.9800	7.9800	+3.906%	1	689	-27.193%
2026-07-15	7.3000	7.6900	7.3000	7.6800	+3.784%	27	688	-24.349%
2026-07-13	7.1000	7.4000	7.0000	7.4000	+7.091%	13	676	-21.486%
2026-07-10	7.0000	7.2000	6.8500	6.9100	-0.576%	13	678	-15.919%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-3.472%	1	675	-16.403%
2026-07-08	7.2300	7.4800	7.2000	7.2000	+1.408%	23	675	-19.306%
2026-07-07	7.0000	7.1000	7.0000	7.1000	+8.397%	2	672	-18.169%
2026-07-06	6.2500	6.7500	6.2500	6.5500	+0.769%	24	670	-11.298%
2026-07-02	5.9300	6.5700	5.8000	6.5000	+11.876%	27	658	-10.615%
2026-07-01	5.7200	5.9600	5.5500	5.8100	+7.593%	70	658	0.000%
2026-06-30	5.6500	5.6500	5.1000	5.4000	+0.935%	10	676	+7.593%
2026-06-29	5.6000	5.9000	4.9500	5.3500	-16.406%	60	673	+8.598%
2026-06-26	6.1000	6.4700	5.6500	6.4000	+9.402%	53	662	-9.219%
2026-06-25	5.9500	6.2100	5.7500	5.8500	-3.306%	21	637	-0.684%
2026-06-24	6.3700	6.3700	6.0300	6.0500	+0.833%	11	631	-3.967%
2026-06-23	6.0500	6.3100	5.9500	6.0000	+3.448%	163	630	-3.167%
2026-06-18	6.0500	6.0500	5.7500	5.8000	-4.918%	8	636	+0.172%
2026-06-17	5.9000	6.1200	5.9000	6.1000	+4.274%	11	636	-4.754%
2026-06-16	6.4500	6.4500	5.8200	5.8500	-0.847%	14	636	-0.684%
2026-06-15	5.8800	6.0000	5.6000	5.9000	-8.810%	97	604	-1.525%
2026-06-12	6.4500	6.4700	6.4500	6.4700	-5.547%	2	604	-10.201%
2026-06-10	6.9500	6.9900	6.8500	6.8500	+4.740%	6	604	-15.182%
2026-06-09	6.6200	6.6200	6.5400	6.5400	+11.795%	2	602	-11.162%
2026-06-08	5.8000	6.2200	5.6400	5.8500	+6.364%	20	601	-0.684%
2026-06-05	5.7500	5.7500	5.5000	5.5000	0.000%	2	595	+5.636%
2026-06-04	5.4500	5.5000	5.3100	5.5000	+3.189%	3	595	+5.636%
2026-06-01	5.4300	5.4300	5.3300	5.3300	+2.500%	2	594	+9.006%
2026-05-29	5.4500	5.4500	5.2000	5.2000	-0.952%	3	594	+11.731%
2026-05-28	5.1500	5.3000	5.0600	5.2500	+0.962%	32	596	+10.667%
2026-05-27	4.9500	5.3000	4.9500	5.2000	+6.122%	55	593	+11.731%
2026-05-26	5.1000	5.1500	4.9000	4.9000	+8.889%	42	583	+18.571%
2026-05-22	5.3000	5.3200	4.4500	4.5000	-11.765%	6	581	+29.111%
2026-05-21	4.9500	5.2600	4.8500	5.1000	-10.211%	7	578	+13.922%
2026-05-20	5.8000	5.8000	5.6800	5.6800	+6.168%	2	578	+2.289%
2026-05-15	5.4000	5.5500	5.0500	5.3500	+2.885%	16	574	+8.598%
2026-05-14	5.2000	5.2000	5.2000	5.2000	+4.000%	1	574	+11.731%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+0.604%	1	576	+16.200%
2026-05-08	5.2000	5.2000	4.9700	4.9700	-9.636%	13	576	+16.901%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+1.852%	1	577	+5.636%
2026-05-04	5.4500	5.4500	5.2300	5.4000	-3.226%	26	576	+7.593%
2026-05-01	5.3700	5.5800	5.3700	5.5800	+4.104%	7	576	+4.122%
2026-04-30	5.3600	5.3600	5.3600	5.3600	-6.130%	1	576	+8.396%
2026-04-28	5.6600	5.7100	5.6600	5.7100	+3.818%	3	575	+1.751%
2026-04-27	5.3500	5.6500	5.3500	5.5000	-3.509%	11	574	+5.636%
2026-04-23	5.6500	5.7000	5.6500	5.7000	-5.000%	2	573	+1.930%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+1.695%	10	575	-3.167%
2026-04-21	5.9000	5.9000	5.8500	5.9000	-0.169%	4	577	-1.525%
2026-04-17	6.0000	6.0000	5.9100	5.9100	-5.440%	11	577	-1.692%
2026-04-16	6.3000	6.3500	6.0500	6.2500	+3.306%	14	586	-7.040%
2026-04-15	6.3000	6.4600	6.0500	6.0500	-0.820%	29	586	-3.967%
2026-04-14	6.3500	6.4000	6.1000	6.1000	-5.426%	25	602	-4.754%
2026-04-13	6.5000	6.5000	6.4500	6.4500	-3.008%	7	579	-9.922%
2026-04-10	6.6500	6.6500	6.6500	6.6500	-0.746%	8	572	-12.632%
2026-04-09	7.0000	7.0000	6.7000	6.7000	-4.286%	23	580	-13.284%
2026-04-08	6.9500	7.1500	6.9000	7.0000	-10.828%	11	563	-17.000%
2026-04-07	7.8300	7.9800	7.8300	7.8500	-0.633%	16	566	-25.987%
2026-04-06	7.7000	7.9800	7.7000	7.9000	-2.829%	19	564	-26.456%
2026-04-02	8.5000	8.5000	8.0000	8.1300	+0.994%	13	552	-28.536%
2026-04-01	8.0500	8.0500	8.0500	8.0500	-8.730%	4	552	-27.826%
2026-03-31	8.8000	8.8200	8.8000	8.8200	+1.379%	2	556	-34.127%
2026-03-27	8.6300	8.7700	8.6000	8.7000	+3.695%	6	554	-33.218%
2026-03-26	7.9500	8.4500	7.9000	8.3900	+7.426%	33	550	-30.751%
2026-03-24	7.8000	8.0000	7.7800	7.8100	+1.693%	11	546	-25.608%
2026-03-23	7.7000	7.7500	7.5500	7.6800	-4.000%	19	545	-24.349%
2026-03-19	8.2000	8.2000	8.0000	8.0000	-2.439%	500	544	-27.375%
2026-03-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	44	-29.146%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-0.606%	1	43	-29.146%
2026-03-06	8.3500	8.3500	8.2500	8.2500	+7.143%	2	45	-29.576%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+3.356%	1	45	-24.545%
2026-03-02	6.8900	7.5700	6.8900	7.4500	-21.579%	4	45	-22.013%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+24.021%	1	43	-38.842%
2026-02-13	7.6600	7.6600	7.6600	7.6600	+11.014%	1	43	-24.151%
2026-02-12	7.2800	7.2800	6.9000	6.9000	-4.828%	4	43	-15.797%
2026-02-10	7.1500	7.3000	7.1000	7.2500	-3.974%	4	39	-19.862%
2026-02-04	7.6500	7.6500	7.5500	7.5500	-1.565%	6	39	-23.046%
2026-01-23	7.6700	7.6700	7.6700	7.6700	-6.463%	1	44	-24.250%
2026-01-02	8.2500	8.2500	8.2000	8.2000	-0.726%	8	43	-29.146%
2025-12-24	8.2600	8.2600	8.2600	8.2600	-1.432%	1	40	-29.661%
2025-12-04	8.3800	8.3800	8.3800	8.3800	-20.719%	1	40	-30.668%
2025-11-21	10.8000	10.8000	10.5700	10.5700	+17.184%	2	40	-45.033%
2025-11-20	9.0200	9.0200	9.0200	9.0200	+9.732%	1	40	-35.588%
2025-11-12	8.2200	8.2200	8.2200	8.2200	+8.874%	7	39	-29.319%
2025-11-05	7.5500	7.5500	7.5500	7.5500	+0.399%	5	32	-23.046%
2025-10-24	7.5200	7.5200	7.5200	7.5200	-10.689%	8	27	-22.739%
2025-10-20	8.4200	8.4200	8.4200	8.4200	+7.261%	1	19	-30.998%
2025-10-17	7.8500	7.8500	7.8500	7.8500	-11.499%	1	20	-25.987%
2025-10-14	8.8700	8.8700	8.8700	8.8700	+21.507%	1	19	-34.498%
2025-10-06	7.3000	7.3000	7.3000	7.3000	-2.667%	15	18	-20.411%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-1.832%	1	4	-22.533%
2025-09-22	7.6400	7.6400	7.6400	7.6400	-7.729%	2	4	-23.953%
2025-09-15	8.5200	8.5200	8.2800	8.2800	0.000%	4	4	-29.831%