Dark

SOXL20280121P28
SOXL Jan 21 2028 28.00 Put (SOXL280121P00028000)
option OPRA

EOD

Aug 18, 2026

8.00+5.263%(+0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.0000	8.1600	7.9500	8.0000	+5.263%	20	349	0.000%
2026-08-17	7.6000	7.7500	7.4500	7.6000	-7.767%	45	342	+5.263%
2026-08-13	8.6500	8.6500	8.1000	8.2400	-1.905%	64	371	-2.913%
2026-08-12	8.7500	8.7500	8.4000	8.4000	-10.638%	3	313	-4.762%
2026-08-11	9.4500	9.4500	9.2500	9.4000	-1.053%	3	312	-14.894%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-5.941%	1	310	-15.789%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-0.883%	2	310	-20.792%
2026-08-06	10.6500	10.6500	10.1000	10.1900	-3.229%	34	312	-21.492%
2026-08-05	10.7000	10.7800	10.4000	10.5300	+2.233%	42	310	-24.027%
2026-08-04	10.8000	10.8000	10.3000	10.3000	-4.630%	22	303	-22.330%
2026-08-03	11.5500	11.5500	10.7500	10.8000	-6.087%	26	313	-25.926%
2026-07-30	11.6000	11.6000	11.4500	11.5000	-10.156%	5	322	-30.435%
2026-07-29	12.2300	12.8000	12.2300	12.8000	+6.845%	14	331	-37.500%
2026-07-28	11.5000	11.9800	11.5000	11.9800	+4.083%	3	323	-33.222%
2026-07-27	11.3000	11.5100	11.3000	11.5100	+8.585%	3	321	-30.495%
2026-07-24	10.6500	10.6500	10.6000	10.6000	+0.474%	10	320	-24.528%
2026-07-23	10.6000	10.6000	10.5500	10.5500	+3.941%	2	320	-24.171%
2026-07-22	10.0000	10.2000	9.9500	10.1500	0.000%	8	319	-21.182%
2026-07-21	10.0900	10.2200	10.0900	10.1500	-6.019%	6	322	-21.182%
2026-07-20	10.8000	10.8000	10.8000	10.8000	-8.085%	2	320	-25.926%
2026-07-17	11.7500	11.7500	11.7500	11.7500	+12.981%	1	320	-31.915%
2026-07-15	9.8000	10.5500	9.5000	10.4000	+6.996%	20	319	-23.077%
2026-07-14	9.5500	9.8500	9.3000	9.7200	-3.762%	171	357	-17.695%
2026-07-13	9.2000	10.3400	9.2000	10.1000	+12.975%	648	344	-20.792%
2026-07-10	8.9400	8.9400	8.9400	8.9400	-1.433%	1	102	-10.515%
2026-07-09	8.9500	9.2500	8.9000	9.0700	-4.426%	92	101	-11.797%
2026-07-08	9.5100	9.5100	9.4900	9.4900	-0.105%	2	97	-15.701%
2026-07-07	9.5000	9.5000	9.5000	9.5000	+12.426%	1	97	-15.789%
2026-07-06	8.4500	8.4500	8.4500	8.4500	+18.182%	10	97	-5.325%
2026-06-30	7.1500	7.1500	7.1500	7.1500	-3.639%	2	95	+11.888%
2026-06-29	7.2500	7.4200	7.2500	7.4200	-6.667%	2	95	+7.817%
2026-06-26	8.0500	8.4000	7.9500	7.9500	+1.274%	4	96	+0.629%
2026-06-25	7.8500	7.8500	7.8500	7.8500	-1.258%	2	94	+1.911%
2026-06-23	7.6500	7.9500	7.6500	7.9500	+3.247%	2	97	+0.629%
2026-06-18	8.0500	8.0500	7.7000	7.7000	-2.778%	3	76	+3.896%
2026-06-17	7.8900	8.2500	7.7100	7.9200	-0.377%	72	76	+1.010%
2026-06-16	7.7800	7.9500	7.6000	7.9500	+3.247%	11	76	+0.629%
2026-06-15	7.6500	7.7500	7.6500	7.7000	-12.896%	4	73	+3.896%
2026-06-11	8.9500	9.0500	8.8400	8.8400	-1.778%	4	73	-9.502%
2026-06-10	8.9000	9.2700	8.7200	9.0000	0.000%	59	75	-11.111%
2026-06-09	9.0000	9.0000	9.0000	9.0000	+13.924%	1	66	-11.111%
2026-06-08	8.0600	8.0600	7.9000	7.9000	+2.597%	6	65	+1.266%
2026-06-05	7.7000	7.7000	7.7000	7.7000	+10.000%	5	69	+3.896%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+0.719%	3	64	+14.286%
2026-06-03	6.9500	6.9500	6.9500	6.9500	-2.113%	1	65	+15.108%
2026-05-29	7.1000	7.1000	7.1000	7.1000	+12.698%	1	65	+12.676%
2026-05-28	6.8800	6.8800	6.3000	6.3000	-5.263%	2	64	+26.984%
2026-05-26	6.7500	6.8000	6.6500	6.6500	-1.481%	4	63	+20.301%
2026-05-22	6.9300	7.0000	6.4000	6.7500	+0.746%	14	62	+18.519%
2026-05-21	7.1000	7.2500	6.7000	6.7000	+0.752%	17	56	+19.403%
2026-05-20	6.7400	7.0000	6.6500	6.6500	-8.904%	11	56	+20.301%
2026-05-19	7.5000	7.5000	7.3000	7.3000	+3.546%	8	46	+9.589%
2026-05-18	7.1500	7.5500	7.0500	7.0500	+3.676%	24	46	+13.475%
2026-05-12	7.5000	7.5000	6.8000	6.8000	+3.030%	2	46	+17.647%
2026-05-11	6.5000	6.6000	6.5000	6.6000	-6.383%	2	46	+21.212%
2026-05-07	7.0500	7.0500	7.0500	7.0500	+3.372%	1	44	+13.475%
2026-05-05	7.0000	7.0000	6.8200	6.8200	-4.615%	2	44	+17.302%
2026-04-30	7.1500	7.1500	7.1500	7.1500	-5.298%	1	43	+11.888%
2026-04-28	7.5000	7.5500	7.5000	7.5500	-5.507%	2	43	+5.960%
2026-04-22	7.6800	7.9900	7.5200	7.9900	+5.828%	5	41	+0.125%
2026-04-21	7.7500	7.7500	7.5500	7.5500	-5.625%	2	41	+5.960%
2026-04-17	8.0500	8.0500	7.9500	8.0000	-3.614%	4	41	0.000%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-4.046%	3	42	-3.614%
2026-04-13	8.6000	8.8000	8.5500	8.6500	+1.765%	10	40	-7.514%
2026-04-10	8.3500	8.5000	8.3500	8.5000	-4.171%	2	37	-5.882%
2026-04-09	9.5000	9.5000	8.8700	8.8700	-4.108%	6	37	-9.808%
2026-04-08	9.2500	9.2500	9.2500	9.2500	-9.756%	5	43	-13.514%
2026-04-06	10.2500	10.2500	10.2500	10.2500	-11.255%	10	43	-21.951%
2026-03-30	11.9500	11.9500	11.5500	11.5500	+2.394%	2	33	-30.736%
2026-03-12	11.2800	11.2800	11.2800	11.2800	+0.624%	1	33	-29.078%
2026-03-09	11.6000	12.1000	11.2100	11.2100	-6.971%	7	60	-28.635%
2026-03-06	12.0500	12.0500	12.0500	12.0500	+20.500%	1	59	-33.610%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+2.564%	1	60	-20.000%
2026-02-23	9.7500	9.7500	9.7500	9.7500	+2.094%	37	59	-17.949%
2026-02-12	9.5500	9.5500	9.5500	9.5500	-0.521%	2	59	-16.230%
2026-02-10	9.8800	9.8800	9.6000	9.6000	+4.689%	37	59	-16.667%
2026-02-02	9.1700	9.1700	9.1700	9.1700	-3.270%	1	22	-12.759%
2026-01-30	9.4800	9.4800	9.4800	9.4800	-8.582%	1	22	-15.612%
2026-01-23	10.3700	10.3700	10.3700	10.3700	+7.908%	1	27	-22.854%
2026-01-22	9.6100	9.6100	9.6100	9.6100	-4.092%	1	28	-16.753%
2026-01-15	9.2300	10.0200	9.2300	10.0200	+0.300%	11	27	-20.160%
2026-01-13	9.9900	9.9900	9.9900	9.9900	-2.155%	1	30	-19.920%
2026-01-05	10.2100	10.2100	10.2100	10.2100	-9.806%	10	27	-21.645%
2025-12-26	11.3300	11.3300	11.3200	11.3200	-1.565%	2	27	-29.329%
2025-12-15	11.5000	11.5000	11.5000	11.5000	-9.091%	10	28	-30.435%
2025-12-09	12.6500	12.6500	12.6500	12.6500	+15.842%	1	29	-36.759%
2025-12-08	10.9000	10.9200	10.9000	10.9200	-2.500%	10	30	-26.740%
2025-12-05	11.2000	11.2000	11.2000	11.2000	-1.582%	1	26	-28.571%
2025-12-02	10.2500	11.3800	10.2500	11.3800	-3.559%	6	26	-29.701%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-14.306%	5	26	-32.203%
2025-11-21	13.7700	13.7700	13.7700	13.7700	+9.026%	1	21	-41.903%
2025-11-19	12.6300	12.6300	12.6300	12.6300	+28.615%	1	21	-36.659%
2025-10-31	9.8200	9.8200	9.8200	9.8200	-9.660%	1	20	-18.534%
2025-10-14	11.8200	11.8200	10.8700	10.8700	+1.874%	301	19	-26.403%
2025-10-13	10.6700	10.6700	10.6700	10.6700	-6.157%	1	3	-25.023%
2025-10-10	11.3700	11.3700	11.3700	11.3700	+6.560%	1	2	-29.639%
2025-09-26	10.6700	10.6700	10.6700	10.6700	+2.992%	1	1	-25.023%
2025-09-18	10.3600	10.3600	10.3600	10.3600	0.000%	1	1	-22.780%