Dark

SOXL20280121P27
SOXL Jan 21 2028 27.00 Put (SOXL280121P00027000)
option OPRA

EOD

Aug 18, 2026

7.63+7.013%(+0.50)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.5700	7.7300	7.4300	7.6300	+7.013%	27	441	0.000%
2026-08-17	7.3500	7.5500	6.9500	7.1300	-8.000%	45	433	+7.013%
2026-08-14	7.5000	7.7500	7.3000	7.7500	-2.393%	19	457	-1.548%
2026-08-13	7.9400	7.9400	7.9400	7.9400	-13.319%	60	499	-3.904%
2026-08-10	9.1500	9.1600	9.1500	9.1600	-6.051%	2	499	-16.703%
2026-08-07	9.2500	9.7500	9.2500	9.7500	0.000%	2	499	-21.744%
2026-08-06	10.2200	10.2200	9.7500	9.7500	+1.036%	11	499	-21.744%
2026-08-05	10.2000	10.2000	9.6500	9.6500	-2.525%	61	504	-20.933%
2026-08-04	10.1500	10.1500	9.9000	9.9000	-3.415%	2	504	-22.929%
2026-08-03	10.3500	10.5500	10.2500	10.2500	-15.984%	68	505	-25.561%
2026-07-29	12.0000	12.2000	12.0000	12.2000	+6.830%	6	505	-37.459%
2026-07-28	11.4200	11.4200	11.4200	11.4200	+6.929%	1	506	-33.187%
2026-07-27	10.7000	10.9000	10.6600	10.6800	+5.222%	6	505	-28.558%
2026-07-24	9.8500	10.2000	9.8500	10.1500	+7.521%	80	502	-24.828%
2026-07-21	9.4400	9.4400	9.3600	9.4400	-2.479%	3	508	-19.174%
2026-07-17	9.6800	9.6800	9.6800	9.6800	-0.616%	1	508	-21.178%
2026-07-15	9.3000	9.8700	9.3000	9.7400	+7.982%	160	508	-21.663%
2026-07-14	9.0200	9.0200	9.0200	9.0200	+12.750%	1	466	-15.410%
2026-07-13	8.7500	8.8500	8.0000	8.0000	-5.325%	21	466	-4.625%
2026-07-10	8.4500	8.4500	8.4500	8.4500	-2.985%	1	456	-9.704%
2026-07-09	8.7000	8.7100	8.7000	8.7100	-3.222%	2	456	-12.400%
2026-07-08	9.1000	9.1000	9.0000	9.0000	+12.500%	2	455	-15.222%
2026-07-06	8.0500	8.0500	8.0000	8.0000	-1.235%	10	454	-4.625%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+10.354%	1	455	-5.802%
2026-07-01	7.2900	7.3400	7.2900	7.3400	+8.100%	2	455	+3.951%
2026-06-30	6.8900	6.8900	6.7500	6.7900	-7.240%	6	457	+12.371%
2026-06-29	7.0000	7.3200	7.0000	7.3200	-3.684%	3	458	+4.235%
2026-06-26	7.7000	7.7000	7.6000	7.6000	-0.654%	2	458	+0.395%
2026-06-25	7.6500	7.6500	7.6500	7.6500	+6.546%	10	458	-0.261%
2026-06-22	7.1500	7.1800	7.1500	7.1800	-4.267%	2	463	+6.267%
2026-06-18	7.4000	7.5000	7.3300	7.5000	0.000%	7	467	+1.733%
2026-06-17	7.4000	7.6500	7.1200	7.5000	+0.134%	60	467	+1.733%
2026-06-16	7.3500	7.6500	7.3000	7.4900	+2.603%	12	467	+1.869%
2026-06-15	7.0000	7.4500	6.9000	7.3000	-16.571%	37	463	+4.521%
2026-06-10	8.2300	8.8000	8.2300	8.7500	+1.390%	8	463	-12.800%
2026-06-09	8.0500	8.6300	8.0000	8.6300	+13.553%	20	460	-11.587%
2026-06-05	7.1300	7.7400	7.1300	7.6000	+13.772%	16	450	+0.395%
2026-06-04	5.6000	6.8000	5.6000	6.6800	+2.297%	3	456	+14.222%
2026-06-03	9.0000	9.0000	6.5300	6.5300	-3.259%	5	456	+16.845%
2026-06-01	6.8000	6.8000	6.7500	6.7500	+3.053%	2	456	+13.037%
2026-05-29	6.5500	6.5500	6.5500	6.5500	0.000%	4	455	+16.489%
2026-05-22	5.9500	6.7000	5.7000	6.5500	-4.380%	63	451	+16.489%
2026-05-18	6.9000	7.1500	6.8500	6.8500	+3.008%	14	436	+11.387%
2026-05-15	6.7500	6.7800	6.6500	6.6500	+5.723%	4	436	+14.737%
2026-05-14	6.1500	6.6000	6.0000	6.2900	-3.231%	16	427	+21.304%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-1.515%	1	419	+17.385%
2026-05-07	6.6200	6.6200	6.5000	6.6000	-1.198%	3	419	+15.606%
2026-05-06	6.3200	6.6800	6.3200	6.6800	-11.989%	2	417	+14.222%
2026-05-05	6.3000	7.6000	6.3000	7.5900	+10.803%	6	417	+0.527%
2026-05-04	6.8500	6.8500	6.8500	6.8500	+0.735%	1	419	+11.387%
2026-05-01	7.0400	7.0400	6.8000	6.8000	-9.814%	3	418	+12.206%
2026-04-28	7.5400	7.5400	7.5400	7.5400	+9.275%	2	418	+1.194%
2026-04-27	6.9000	6.9000	6.9000	6.9000	0.000%	1	416	+10.580%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-1.429%	250	415	+10.580%
2026-04-23	7.0000	7.0500	7.0000	7.0000	-3.846%	121	165	+9.000%
2026-04-22	7.3500	7.3500	7.2800	7.2800	-0.817%	20	75	+4.808%
2026-04-21	7.3500	7.3500	7.3400	7.3400	-3.421%	2	63	+3.951%
2026-04-20	7.6000	7.6000	7.6000	7.6000	+0.529%	2	63	+0.395%
2026-04-17	7.5000	7.7500	7.4300	7.5600	-6.087%	15	63	+0.926%
2026-04-16	7.8300	8.0500	7.7500	8.0500	+4.545%	18	69	-5.217%
2026-04-15	7.9000	7.9000	7.7000	7.7000	-0.645%	2	64	-0.909%
2026-04-14	7.9000	7.9000	7.6500	7.7500	-1.274%	8	65	-1.548%
2026-04-10	7.8500	7.8500	7.8500	7.8500	-12.388%	1	65	-2.803%
2026-04-09	8.9600	8.9600	8.9600	8.9600	-19.061%	1	65	-14.844%
2026-03-30	11.0700	11.0700	11.0700	11.0700	+3.458%	1	66	-31.075%
2026-03-27	10.8200	10.8200	10.7000	10.7000	+3.182%	2	66	-28.692%
2026-03-26	10.0500	10.3700	10.0500	10.3700	+4.221%	2	65	-26.422%
2026-03-19	10.0200	10.0500	9.8000	9.9500	+0.811%	6	63	-23.317%
2026-03-13	9.8700	9.8700	9.8700	9.8700	-0.202%	1	63	-22.695%
2026-03-10	9.8900	9.8900	9.8900	9.8900	-9.515%	1	62	-22.851%
2026-03-09	10.9300	10.9300	10.9300	10.9300	+10.404%	1	62	-30.192%
2026-03-03	9.9000	9.9000	9.9000	9.9000	+32.000%	10	61	-22.929%
2026-02-26	7.5000	7.5000	7.5000	7.5000	-18.478%	1	51	+1.733%
2026-02-20	9.2000	9.2000	9.2000	9.2000	-7.071%	1	51	-17.065%
2026-02-17	9.9000	9.9000	9.9000	9.9000	+2.591%	1	50	-22.929%
2026-02-04	9.6500	9.6500	9.6500	9.6500	-1.026%	10	49	-20.933%
2026-01-13	9.7500	9.7500	9.7500	9.7500	-10.221%	15	39	-21.744%
2025-12-31	11.0000	11.0000	10.8600	10.8600	-4.148%	2	54	-29.742%
2025-12-18	11.3300	11.3300	11.3300	11.3300	-1.990%	3	54	-32.657%
2025-12-17	11.5600	11.5600	11.5600	11.5600	+6.544%	1	57	-33.997%
2025-12-02	11.5900	11.5900	10.8500	10.8500	-5.979%	20	56	-29.677%
2025-11-20	11.5400	11.5400	11.5400	11.5400	0.000%	1	53	-33.882%
2025-11-17	11.5400	11.5400	11.5400	11.5400	+10.962%	10	52	-33.882%
2025-11-10	10.5000	11.3000	10.4000	10.4000	-6.052%	12	52	-26.635%
2025-11-07	10.0000	11.0700	10.0000	11.0700	+10.922%	12	58	-31.075%
2025-11-05	9.9800	9.9800	9.9800	9.9800	+6.170%	1	46	-23.547%
2025-10-30	9.4000	9.4000	9.4000	9.4000	+2.732%	1	45	-18.830%
2025-10-27	9.1500	9.1500	9.1500	9.1500	-19.807%	5	40	-16.612%
2025-10-22	11.4100	11.4100	11.4100	11.4100	+6.735%	1	40	-33.129%
2025-10-17	10.6900	10.6900	10.6900	10.6900	+1.327%	10	40	-28.625%
2025-10-15	10.5500	10.5500	10.5500	10.5500	0.000%	1	40	-27.678%
2025-10-13	10.5500	10.5500	10.5500	10.5500	+2.726%	3	39	-27.678%
2025-10-10	10.2400	10.2700	10.2400	10.2700	+14.238%	10	36	-25.706%
2025-10-06	8.9900	8.9900	8.9900	8.9900	-9.192%	1	29	-15.128%
2025-09-29	9.6500	9.9200	9.6500	9.9000	+0.101%	12	29	-22.929%
2025-09-26	9.8900	9.8900	9.8900	9.8900	-0.101%	8	31	-22.851%
2025-09-25	9.8500	9.9000	9.8500	9.9000	+1.957%	2	23	-22.929%
2025-09-24	9.7100	9.7100	9.7100	9.7100	+0.518%	3	21	-21.421%
2025-09-23	9.4000	9.7500	9.4000	9.6600	+1.684%	7	18	-21.014%
2025-09-22	9.4800	9.5000	9.4800	9.5000	-6.954%	16	17	-19.684%
2025-09-17	10.2100	10.2100	10.2100	10.2100	0.000%	1	1	-25.269%