Dark

SOXL20280121P25
SOXL Jan 21 2028 25.00 Put (SOXL280121P00025000)
option OPRA

EOD

Aug 18, 2026

6.75+5.140%(+0.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.4000	6.8000	6.4000	6.7500	+5.140%	14	2,738	0.000%
2026-08-17	5.5000	6.6500	5.5000	6.4200	-7.626%	26	2,736	+5.140%
2026-08-14	6.9100	6.9500	6.5000	6.9500	0.000%	38	2,719	-2.878%
2026-08-13	7.4500	7.4500	6.7200	6.9500	-2.797%	106	2,769	-2.878%
2026-08-12	7.3200	7.6000	7.0000	7.1500	-9.494%	104	2,796	-5.594%
2026-08-11	8.0000	8.0000	7.9000	7.9000	-1.250%	4	2,791	-14.557%
2026-08-10	8.3500	8.3500	8.0000	8.0000	-5.325%	8	2,793	-15.625%
2026-08-07	8.5000	8.7300	7.8500	8.4500	-4.520%	46	2,794	-20.118%
2026-08-06	7.7500	8.8500	7.7500	8.8500	-1.117%	16	2,781	-23.729%
2026-08-05	8.8800	9.1300	8.8500	8.9500	+3.949%	40	2,768	-24.581%
2026-08-04	9.2000	9.2600	8.6100	8.6100	-6.818%	71	2,910	-21.603%
2026-08-03	9.7800	9.9900	9.0500	9.2400	-2.737%	648	2,885	-26.948%
2026-07-31	8.8000	9.5000	8.8000	9.5000	-2.863%	39	2,619	-28.947%
2026-07-30	8.8000	10.8000	8.8000	9.7800	-9.023%	256	2,660	-30.982%
2026-07-29	10.1000	11.1000	9.2500	10.7500	+7.285%	220	2,646	-37.209%
2026-07-28	10.2000	10.3700	9.3000	10.0200	+6.032%	44	2,447	-32.635%
2026-07-27	9.2500	9.9000	9.0500	9.4500	+1.613%	156	2,423	-28.571%
2026-07-24	9.0000	9.3000	8.7700	9.3000	+5.085%	16	2,279	-27.419%
2026-07-23	9.1500	9.2400	8.8500	8.8500	+0.568%	12	2,270	-23.729%
2026-07-22	8.6500	8.8600	8.6500	8.8000	+1.617%	54	2,269	-23.295%
2026-07-21	8.3000	8.9600	8.3000	8.6600	-2.915%	231	2,282	-22.055%
2026-07-20	8.2500	9.5000	8.2500	8.9200	-4.189%	18	2,274	-24.327%
2026-07-17	10.1500	10.1500	8.8000	9.3100	-0.534%	149	2,272	-27.497%
2026-07-16	8.8000	9.4200	8.6100	9.3600	+8.837%	65	2,258	-27.885%
2026-07-15	8.0000	8.6800	7.9700	8.6000	+4.878%	12	2,220	-21.512%
2026-07-14	8.1000	8.2900	8.0000	8.2000	-3.529%	37	2,251	-17.683%
2026-07-13	7.6000	8.5000	7.6000	8.5000	+11.257%	1,763	2,242	-20.588%
2026-07-10	7.9500	8.1500	7.6400	7.6400	-2.051%	242	1,905	-11.649%
2026-07-09	7.6600	7.9000	7.4000	7.8000	-4.294%	87	1,922	-13.462%
2026-07-08	8.1300	8.1500	7.5500	8.1500	-1.212%	27	1,898	-17.178%
2026-07-07	7.9000	8.3500	7.9000	8.2500	+10.887%	13	1,910	-18.182%
2026-07-06	7.0500	7.4400	6.7000	7.4400	+1.918%	150	1,907	-9.274%
2026-07-02	6.8000	7.4500	6.8000	7.3000	+12.135%	52	1,885	-7.534%
2026-07-01	6.2000	6.7500	5.8500	6.5100	+9.781%	31	1,885	+3.687%
2026-06-30	6.1900	6.2500	5.7500	5.9300	-1.821%	15	1,890	+13.828%
2026-06-29	6.3000	6.4500	5.9000	6.0400	-7.077%	60	1,892	+11.755%
2026-06-26	7.1000	7.1200	6.5000	6.5000	-3.704%	42	1,892	+3.846%
2026-06-25	6.6100	6.9500	6.6100	6.7500	-3.571%	510	2,176	0.000%
2026-06-24	6.8000	7.0000	6.8000	7.0000	+2.339%	11	1,787	-3.571%
2026-06-23	6.6000	6.9500	6.4500	6.8400	+4.908%	28	1,776	-1.316%
2026-06-22	6.5200	6.5200	5.9500	6.5200	-0.458%	85	1,765	+3.528%
2026-06-18	6.3500	6.7000	6.3500	6.5500	-4.100%	10	1,765	+3.053%
2026-06-17	6.9000	6.9000	6.8300	6.8300	+1.185%	2	1,765	-1.171%
2026-06-16	6.2500	6.7500	6.2300	6.7500	+4.814%	4	1,765	0.000%
2026-06-15	6.1600	6.4400	6.1600	6.4400	-11.781%	2	1,771	+4.814%
2026-06-12	7.3000	7.5800	7.2400	7.3000	-4.074%	14	1,771	-7.534%
2026-06-11	7.5300	7.6100	7.2500	7.6100	-2.436%	17	1,771	-11.301%
2026-06-10	7.7800	7.9500	7.5500	7.8000	+1.430%	16	1,771	-13.462%
2026-06-09	6.8300	8.2500	6.8300	7.6900	+14.948%	110	1,769	-12.224%
2026-06-08	6.5000	6.8100	6.3000	6.6900	-2.762%	11	1,716	+0.897%
2026-06-05	6.3000	6.8800	6.2000	6.8800	+14.667%	156	1,715	-1.890%
2026-06-04	6.3500	6.3500	5.8400	6.0000	+0.840%	13	1,635	+12.500%
2026-06-03	6.0000	6.1000	5.9200	5.9500	+6.061%	32	1,623	+13.445%
2026-06-02	5.5400	5.6100	5.5400	5.6100	-6.500%	2	1,622	+20.321%
2026-06-01	5.9400	6.0000	5.9400	6.0000	+2.215%	3	1,621	+12.500%
2026-05-29	5.6500	5.9000	5.1500	5.8700	+3.345%	25	1,619	+14.991%
2026-05-28	5.8400	5.9500	5.6200	5.6800	-1.560%	33	1,607	+18.838%
2026-05-27	5.5600	5.8900	5.3500	5.7700	-0.517%	52	1,602	+16.984%
2026-05-26	5.6000	5.9000	5.4500	5.8000	+1.754%	35	1,587	+16.379%
2026-05-22	5.4000	6.0000	5.1500	5.7000	-1.724%	354	1,575	+18.421%
2026-05-21	5.8500	6.0500	5.3400	5.8000	+6.422%	257	1,501	+16.379%
2026-05-20	6.1500	6.3500	5.4500	5.4500	-11.382%	25	1,501	+23.853%
2026-05-19	5.1100	6.4900	5.1100	6.1500	-0.646%	24	1,443	+9.756%
2026-05-18	6.0700	6.5500	6.0700	6.1900	-0.161%	15	1,443	+9.047%
2026-05-15	6.5000	6.5000	6.2000	6.2000	+6.897%	4	1,443	+8.871%
2026-05-14	5.7300	5.8000	5.7300	5.8000	+2.837%	2	1,432	+16.379%
2026-05-13	6.0800	6.1200	5.5000	5.6400	-4.407%	113	1,430	+19.681%
2026-05-12	6.1000	6.2000	5.6000	5.9000	+7.273%	131	1,430	+14.407%
2026-05-11	5.5100	5.8000	5.5000	5.5000	-3.509%	143	1,430	+22.727%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-4.202%	1	1,246	+18.421%
2026-05-07	5.8700	6.0500	5.7000	5.9500	+3.478%	14	1,247	+13.445%
2026-05-06	5.9800	5.9800	5.7500	5.7500	+2.679%	28	1,243	+17.391%
2026-05-05	5.8000	6.0300	5.6000	5.6000	-7.285%	15	1,226	+20.536%
2026-05-04	6.0000	6.2500	5.9000	6.0400	+5.043%	8	1,226	+11.755%
2026-05-01	6.1100	6.1100	5.7500	5.7500	-4.959%	6	1,226	+17.391%
2026-04-30	6.2500	6.2500	6.0500	6.0500	-4.724%	2	1,226	+11.570%
2026-04-29	6.2500	6.6000	6.2500	6.3500	-3.053%	3	1,225	+6.299%
2026-04-28	6.4200	6.5500	6.3000	6.5500	+9.167%	222	1,223	+3.053%
2026-04-27	6.4000	6.4200	6.0000	6.0000	0.000%	18	1,041	+12.500%
2026-04-24	6.0000	6.2000	5.9500	6.0000	-6.250%	8	1,030	+12.500%
2026-04-23	6.8000	6.8000	6.1000	6.4000	-2.290%	45	1,029	+5.469%
2026-04-22	6.6900	6.8200	6.5500	6.5500	-1.207%	12	1,015	+3.053%
2026-04-21	6.4500	6.8000	6.4500	6.6300	+0.455%	36	1,028	+1.810%
2026-04-20	6.7300	6.7300	6.4000	6.6000	-4.070%	33	1,028	+2.273%
2026-04-17	6.8000	6.8800	6.4000	6.8800	+7.500%	28	1,045	-1.890%
2026-04-16	7.2000	7.2000	6.4000	6.4000	-10.739%	4	1,041	+5.469%
2026-04-15	6.8500	7.1700	6.8500	7.1700	+2.429%	33	1,042	-5.858%
2026-04-14	7.2000	7.2000	7.0000	7.0000	-4.372%	46	1,072	-3.571%
2026-04-13	7.7500	7.7500	7.3000	7.3200	-1.348%	38	1,073	-7.787%
2026-04-10	7.2500	7.4500	7.2500	7.4200	-1.722%	20	1,098	-9.030%
2026-04-09	8.0500	8.5000	7.5500	7.5500	-5.031%	106	1,112	-10.596%
2026-04-08	7.9500	8.0600	7.9500	7.9500	-10.473%	32	1,114	-15.094%
2026-04-07	8.8800	8.8800	8.8800	8.8800	-0.225%	1	1,141	-23.986%
2026-04-06	8.8500	8.9500	8.7000	8.9000	-2.519%	7	1,140	-24.157%
2026-04-02	9.1900	9.1900	9.1300	9.1300	+2.584%	4	1,146	-26.068%
2026-04-01	9.1000	9.1100	8.9000	8.9000	-6.316%	40	1,146	-24.157%
2026-03-31	9.7900	9.9500	9.5000	9.5000	-8.654%	14	1,161	-28.947%
2026-03-30	10.0000	10.4000	10.0000	10.4000	+6.667%	33	1,153	-35.096%
2026-03-27	9.6500	9.7500	9.6500	9.7500	+2.957%	11	1,125	-30.769%
2026-03-26	9.0000	9.4700	8.9800	9.4700	+8.851%	59	1,115	-28.722%
2026-03-25	8.7000	8.7000	8.7000	8.7000	-1.136%	1	1,091	-22.414%
2026-03-24	8.8200	8.8500	8.8000	8.8000	-1.124%	132	1,091	-23.295%
2026-03-23	8.6000	8.9000	8.4000	8.9000	-4.301%	17	1,038	-24.157%
2026-03-20	9.1800	9.3000	9.1500	9.3000	+5.085%	32	1,038	-27.419%
2026-03-19	9.2300	9.2300	8.8500	8.8500	-1.117%	27	1,009	-23.729%
2026-03-18	8.9200	9.0500	8.8800	8.9500	+1.130%	6	994	-24.581%
2026-03-17	8.9300	9.0100	8.8000	8.8500	+4.118%	22	993	-23.729%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-10.526%	1	983	-20.588%
2026-03-12	9.4200	9.5800	9.3500	9.5000	+5.556%	7	983	-28.947%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-8.629%	1	979	-25.000%
2026-03-09	10.4000	10.4000	9.8500	9.8500	-5.832%	4	978	-31.472%
2026-03-06	9.2000	10.4600	8.4500	10.4600	+14.945%	7	974	-35.468%
2026-03-05	7.2500	9.1000	7.2500	9.1000	+7.059%	21	973	-25.824%
2026-03-04	8.5000	8.5000	8.5000	8.5000	0.000%	1	972	-20.588%
2026-03-03	9.0900	9.0900	8.3800	8.5000	+0.473%	7	972	-20.588%
2026-03-02	8.7300	8.8400	8.4600	8.4600	+3.171%	30	968	-20.213%
2026-02-27	8.0000	8.2400	8.0000	8.2000	-2.381%	9	939	-17.683%
2026-02-23	8.4000	8.4000	8.4000	8.4000	+5.000%	10	936	-19.643%
2026-02-20	8.2000	8.2000	8.0000	8.0000	-8.571%	41	926	-15.625%
2026-02-19	8.7500	8.7500	8.7500	8.7500	+3.306%	1	886	-22.857%
2026-02-13	8.5000	8.6500	8.4700	8.4700	-0.353%	3	882	-20.307%
2026-02-12	8.0000	8.5000	8.0000	8.5000	+6.250%	4	882	-20.588%
2026-02-11	8.0900	8.0900	7.9000	8.0000	-1.478%	8	878	-15.625%
2026-02-10	8.2000	8.3000	8.1200	8.1200	+3.046%	12	875	-16.872%
2026-02-09	8.0500	8.0500	7.8800	7.8800	-7.836%	2	872	-14.340%
2026-02-06	8.2400	8.5500	8.2400	8.5500	-5.211%	7	870	-21.053%
2026-02-05	8.5900	9.0300	8.5900	9.0200	+4.519%	13	870	-25.166%
2026-02-04	8.6000	9.2000	8.6000	8.6300	+5.244%	15	857	-21.784%
2026-02-03	8.8700	8.8700	8.2000	8.2000	+5.806%	2	843	-17.683%
2026-02-02	7.7500	7.8000	7.7500	7.7500	-4.321%	3	843	-12.903%
2026-01-30	8.0000	8.1000	7.8000	8.1000	+1.250%	6	843	-16.667%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+10.345%	1	842	-15.625%
2026-01-28	7.7200	7.9000	7.2500	7.2500	-8.805%	14	841	-6.897%
2026-01-27	7.9500	7.9500	7.9500	7.9500	-6.800%	1	829	-15.094%
2026-01-23	8.1600	8.7500	8.1600	8.5300	+2.156%	8	828	-20.868%
2026-01-22	8.0700	8.3500	8.0700	8.3500	+0.724%	26	833	-19.162%
2026-01-21	8.0500	8.2900	7.7500	8.2900	-1.192%	43	815	-18.577%
2026-01-20	8.3800	8.3900	8.1100	8.3900	+7.564%	4	814	-19.547%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-3.585%	2	813	-13.462%
2026-01-15	9.4000	9.4000	8.0900	8.0900	-7.011%	58	813	-16.564%
2026-01-13	8.7000	8.7000	8.7000	8.7000	-0.571%	4	757	-22.414%
2026-01-12	9.0500	9.0500	8.7500	8.7500	-3.315%	7	758	-22.857%
2026-01-07	9.0500	9.0500	9.0500	9.0500	+4.988%	5	760	-25.414%
2026-01-05	8.6200	8.6200	8.6200	8.6200	-5.275%	10	775	-21.694%
2026-01-02	9.2100	9.2100	9.1000	9.1000	-4.712%	18	775	-25.824%
2025-12-31	9.5500	9.5500	9.5500	9.5500	-0.521%	23	806	-29.319%
2025-12-26	9.6000	9.6000	9.6000	9.6000	+0.209%	3	806	-29.688%
2025-12-24	9.6500	9.6800	9.5800	9.5800	-0.622%	11	811	-29.541%
2025-12-23	9.6300	9.6400	9.6300	9.6400	-0.619%	11	811	-29.979%
2025-12-22	9.7500	9.7500	9.7000	9.7000	-2.513%	27	803	-30.412%
2025-12-19	9.6500	9.9500	9.6500	9.9500	-0.500%	2	780	-32.161%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-4.762%	1	780	-32.500%
2025-12-17	10.0000	10.5000	10.0000	10.5000	+7.692%	6	780	-35.714%
2025-12-16	10.0000	10.0000	9.7500	9.7500	+1.036%	4	776	-30.769%
2025-12-15	9.6500	9.6500	9.6500	9.6500	-0.104%	10	773	-30.052%
2025-12-12	9.5600	10.0000	9.4500	9.6600	+7.812%	853	763	-30.124%
2025-12-11	9.1000	9.1000	8.9600	8.9600	+1.243%	34	1,055	-24.665%
2025-12-10	8.9000	8.9000	8.8500	8.8500	-4.839%	11	1,056	-23.729%
2025-12-08	8.6000	9.3000	8.0500	9.3000	+0.541%	5	1,047	-27.419%
2025-12-05	9.1500	9.2500	9.1500	9.2500	-2.632%	94	1,048	-27.027%
2025-12-04	9.3500	9.5000	9.2000	9.5000	+5.556%	756	954	-28.947%
2025-12-03	9.5000	9.6800	9.0000	9.0000	-8.537%	7	200	-25.000%
2025-12-02	9.6600	9.8400	9.6600	9.8400	-5.657%	5	195	-31.402%
2025-12-01	10.9500	10.9500	10.4300	10.4300	+4.614%	11	191	-35.283%
2025-11-28	9.9700	9.9700	9.9700	9.9700	-5.498%	1	202	-32.297%
2025-11-26	10.3400	10.5500	10.3400	10.5500	-8.658%	11	206	-36.019%
2025-11-25	11.5500	11.5500	11.5500	11.5500	-6.855%	2	206	-41.558%
2025-11-21	12.0400	12.7900	11.3600	12.4000	+8.108%	41	206	-45.565%
2025-11-20	10.1400	11.4700	10.1400	11.4700	+6.401%	13	184	-41.151%
2025-11-19	10.7800	10.7800	10.7800	10.7800	+2.180%	1	182	-37.384%
2025-11-18	10.9000	11.0000	10.5500	10.5500	+14.054%	5	182	-36.019%
2025-11-14	9.2500	9.2500	9.2500	9.2500	-7.500%	1	178	-27.027%
2025-11-13	10.0000	10.0000	10.0000	10.0000	+5.820%	8	177	-32.500%
2025-11-11	9.0900	9.4500	9.0900	9.4500	+2.606%	2	181	-28.571%
2025-11-10	9.5000	9.5000	9.1800	9.2100	-8.812%	9	179	-26.710%
2025-11-07	10.1000	10.4000	10.1000	10.1000	+23.926%	33	181	-33.168%
2025-11-03	8.1500	8.1500	8.1500	8.1500	-0.488%	1	155	-17.178%
2025-10-29	8.1900	8.1900	8.1900	8.1900	-5.098%	8	155	-17.582%
2025-10-28	8.3000	8.6300	8.3000	8.6300	+4.606%	2	163	-21.784%
2025-10-27	8.4500	8.4500	8.2500	8.2500	-5.714%	5	162	-18.182%
2025-10-24	8.7500	8.7500	8.7500	8.7500	-12.500%	1	162	-22.857%
2025-10-23	9.1500	10.0000	9.1500	10.0000	+6.952%	11	162	-32.500%
2025-10-22	9.3500	9.3500	9.3500	9.3500	-10.096%	4	159	-27.807%
2025-10-20	9.0900	10.4000	9.0900	10.4000	+12.432%	5	163	-35.096%
2025-10-16	9.2500	9.2500	9.2500	9.2500	0.000%	2	160	-27.027%
2025-10-15	9.1600	9.5000	9.1600	9.2500	+1.648%	32	158	-27.027%
2025-10-13	9.0000	9.4100	9.0000	9.1000	-4.211%	15	156	-25.824%
2025-10-10	8.3500	9.6500	8.3500	9.5000	+10.594%	8	151	-28.947%
2025-10-07	8.5000	8.5900	8.5000	8.5900	+4.121%	6	143	-21.420%
2025-10-06	7.5300	8.2500	7.5300	8.2500	-2.019%	16	138	-18.182%
2025-10-03	8.4200	8.4200	8.4200	8.4200	+0.838%	1	130	-19.834%
2025-10-02	8.4000	8.4000	8.3500	8.3500	-4.023%	3	130	-19.162%
2025-10-01	8.7000	8.7000	8.7000	8.7000	0.000%	110	127	-22.414%
2025-09-29	8.7000	8.7000	8.7000	8.7000	-1.136%	1	21	-22.414%
2025-09-25	8.8000	8.8000	8.8000	8.8000	+2.326%	1	22	-23.295%
2025-09-24	8.6000	8.6000	8.6000	8.6000	+2.138%	1	21	-21.512%
2025-09-23	8.4200	8.4200	8.4200	8.4200	-5.393%	1	20	-19.834%
2025-09-19	8.9000	8.9000	8.9000	8.9000	+2.890%	2	19	-24.157%
2025-09-18	8.3700	8.6500	8.3700	8.6500	-7.288%	3	17	-21.965%
2025-09-17	9.0200	9.3300	9.0200	9.3300	-1.374%	2	14	-27.653%
2025-09-16	9.4600	9.4600	9.4600	9.4600	-2.875%	1	12	-28.647%
2025-09-15	9.6600	9.7400	9.6600	9.7400	0.000%	11	11	-30.698%