Dark

SOXL20280121P29
SOXL Jan 21 2028 29.00 Put (SOXL280121P00029000)
option OPRA

EOD

Aug 18, 2026

8.20+2.500%(+0.20)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.4500	8.7000	8.1600	8.2000	+2.500%	238	590	0.000%
2026-08-17	8.1500	8.2500	8.0000	8.0000	-13.043%	977	603	+2.500%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-14.815%	1	286	-10.870%
2026-08-06	10.8500	10.8500	10.8000	10.8000	-2.703%	10	286	-24.074%
2026-08-05	11.1000	11.3000	11.1000	11.1000	+1.370%	3	291	-26.126%
2026-08-04	11.0500	11.0500	10.8000	10.9500	-3.097%	4	290	-25.114%
2026-08-03	11.6100	11.7500	11.3000	11.3000	-5.042%	27	290	-27.434%
2026-07-31	11.7000	11.9000	11.7000	11.9000	-1.490%	2	277	-31.092%
2026-07-30	12.1000	12.1000	12.0800	12.0800	-7.077%	4	279	-32.119%
2026-07-29	13.0000	13.1000	13.0000	13.0000	+6.557%	4	279	-36.923%
2026-07-28	12.1000	12.3000	12.1000	12.2000	+1.667%	4	275	-32.787%
2026-07-27	12.0000	12.1200	12.0000	12.0000	+4.712%	5	271	-31.667%
2026-07-24	11.5000	11.5000	11.4600	11.4600	+0.526%	2	268	-28.447%
2026-07-20	11.3000	11.4000	11.3000	11.4000	+0.264%	3	267	-28.070%
2026-07-17	11.3700	11.3700	11.3700	11.3700	+2.803%	1	267	-27.880%
2026-07-15	10.4500	11.0600	10.3500	11.0600	+10.600%	547	266	-25.859%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+1.010%	1	78	-18.000%
2026-07-13	9.7500	9.9000	9.7500	9.9000	+4.762%	2	77	-17.172%
2026-07-10	9.4500	9.4500	9.4500	9.4500	-2.174%	1	77	-13.228%
2026-07-09	9.6900	9.6900	9.6600	9.6600	-4.356%	2	76	-15.114%
2026-07-08	9.9800	10.1500	9.9500	10.1000	+1.815%	8	76	-18.812%
2026-07-07	9.5000	10.0000	9.5000	9.9200	+11.336%	6	73	-17.339%
2026-07-06	8.8500	8.9100	8.8500	8.9100	+9.325%	2	69	-7.969%
2026-07-01	7.8300	8.1500	7.7500	8.1500	+7.520%	3	69	+0.613%
2026-06-30	7.5000	7.6500	7.5000	7.5800	-1.686%	6	69	+8.179%
2026-06-29	7.7000	7.7100	7.7000	7.7100	-7.885%	2	72	+6.355%
2026-06-15	8.3700	8.3700	8.3700	8.3700	-1.761%	1	73	-2.031%
2026-06-12	8.5200	8.5200	8.5200	8.5200	-9.265%	2	73	-3.756%
2026-06-10	9.6000	9.6500	9.3900	9.3900	+11.388%	6	73	-12.673%
2026-06-05	8.4100	8.4300	8.4100	8.4300	+6.439%	5	74	-2.728%
2026-06-04	8.8500	8.8500	7.9200	7.9200	+5.319%	30	76	+3.535%
2026-06-03	7.5000	7.5200	7.5000	7.5200	+0.267%	3	104	+9.043%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+1.902%	5	106	+9.333%
2026-05-29	7.3600	7.3600	7.3600	7.3600	+5.143%	10	106	+11.413%
2026-05-28	7.0000	7.0000	7.0000	7.0000	0.000%	10	111	+17.143%
2026-05-26	7.1700	7.1700	6.8500	7.0000	-7.285%	4	101	+17.143%
2026-05-20	7.6000	7.6000	7.5500	7.5500	+2.027%	2	99	+8.609%
2026-05-15	7.2000	7.6500	7.1300	7.4000	+6.017%	10	99	+10.811%
2026-05-14	6.9800	6.9800	6.9800	6.9800	-3.056%	1	95	+17.479%
2026-05-12	7.7500	7.7500	7.2000	7.2000	+1.983%	2	94	+13.889%
2026-05-08	7.0600	7.0600	7.0600	7.0600	-2.080%	10	94	+16.147%
2026-05-07	7.2500	7.6000	7.1000	7.2100	+2.707%	19	94	+13.731%
2026-05-06	7.0200	7.0200	7.0200	7.0200	-5.135%	5	92	+16.809%
2026-05-05	7.4000	7.4000	7.4000	7.4000	-1.596%	1	97	+10.811%
2026-05-01	7.5100	7.5200	7.5100	7.5200	-3.466%	3	96	+9.043%
2026-04-30	7.7900	7.7900	7.7900	7.7900	-0.128%	1	96	+5.263%
2026-04-29	7.7500	7.9100	7.7500	7.8000	-4.878%	6	96	+5.128%
2026-04-21	8.1500	8.2100	8.0600	8.2000	-4.094%	11	97	0.000%
2026-04-17	8.3000	8.5500	8.0000	8.5500	-2.286%	11	97	-4.094%
2026-04-15	8.7500	8.7500	8.7500	8.7500	-2.993%	1	98	-6.286%
2026-04-14	9.0200	9.0200	9.0200	9.0200	-1.421%	2	98	-9.091%
2026-04-13	9.1500	9.1500	9.1500	9.1500	+0.771%	1	100	-10.383%
2026-04-10	9.0800	9.0800	9.0800	9.0800	-5.907%	1	99	-9.692%
2026-04-08	9.8100	9.8500	9.5500	9.6500	-17.872%	5	100	-15.026%
2026-03-31	11.7800	11.7800	11.7500	11.7500	+5.856%	4	99	-30.213%
2026-03-19	11.1700	11.2500	11.1000	11.1000	-5.932%	6	95	-26.126%
2026-03-12	12.0000	12.0000	11.8000	11.8000	-4.992%	3	92	-30.508%
2026-03-09	12.4200	12.4200	12.4200	12.4200	+17.614%	2	89	-33.977%
2026-03-03	10.5600	10.5600	10.5600	10.5600	+4.554%	5	87	-22.348%
2026-02-20	10.1000	10.1000	10.1000	10.1000	+2.538%	1	82	-18.812%
2026-02-10	10.3000	10.3500	9.8500	9.8500	-1.005%	4	81	-16.751%
2026-01-30	9.7500	10.0000	9.7500	9.9500	-0.500%	42	81	-17.588%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+2.775%	1	78	-18.000%
2026-01-28	9.7300	9.7300	9.7300	9.7300	-3.663%	5	80	-15.725%
2026-01-26	10.1000	10.1000	10.1000	10.1000	+9.189%	1	80	-18.812%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-4.639%	1	80	-11.351%
2026-01-15	9.7500	9.7500	9.7000	9.7000	-9.346%	2	80	-15.464%
2026-01-13	11.0000	11.0000	10.7000	10.7000	-2.727%	2	79	-23.364%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-4.348%	1	80	-25.455%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-1.793%	1	80	-28.696%
2025-12-30	11.7200	11.7200	11.7100	11.7100	-1.098%	2	80	-29.974%
2025-12-26	11.8100	11.8400	11.8100	11.8400	-3.426%	2	79	-30.743%
2025-12-24	11.5700	12.2600	11.5700	12.2600	+3.898%	2	76	-33.116%
2025-12-23	11.8000	11.8000	11.8000	11.8000	-3.358%	1	76	-30.508%
2025-12-16	12.2100	12.2100	12.2100	12.2100	+4.359%	1	76	-32.842%
2025-12-05	11.7000	11.7000	11.7000	11.7000	+1.036%	1	75	-29.915%
2025-12-03	11.5800	11.5800	11.5800	11.5800	-22.542%	1	75	-29.188%
2025-11-21	14.9500	14.9500	14.9500	14.9500	+11.734%	1	74	-45.151%
2025-11-19	13.3800	13.3800	13.3800	13.3800	+3.002%	1	74	-38.714%
2025-11-18	13.5000	13.5000	12.9900	12.9900	+10.085%	2	74	-36.875%
2025-11-13	11.8000	11.8000	11.8000	11.8000	-4.839%	1	73	-30.508%
2025-11-07	12.4000	12.4000	12.4000	12.4000	+9.251%	1	73	-33.871%
2025-11-06	11.3500	11.3500	11.3500	11.3500	+3.182%	1	73	-27.753%
2025-11-04	11.0500	11.0500	11.0000	11.0000	-11.003%	2	73	-25.455%
2025-10-22	12.3600	12.3600	12.3600	12.3600	+0.406%	1	73	-33.657%
2025-10-14	12.3100	12.3100	12.3100	12.3100	+6.580%	150	73	-33.387%
2025-10-13	11.3300	11.6000	11.3300	11.5500	+3.125%	151	155	-29.004%
2025-09-30	11.2000	11.2000	11.2000	11.2000	+3.993%	6	22	-26.786%
2025-09-23	10.4000	10.8500	10.4000	10.7700	+1.127%	19	16	-23.863%
2025-09-22	10.5500	10.6500	10.5500	10.6500	+3.298%	2	11	-23.005%
2025-09-18	10.3100	10.3100	10.3100	10.3100	-13.069%	8	10	-20.466%
2025-09-15	11.9500	11.9500	11.8600	11.8600	0.000%	2	2	-30.860%