Dark

SOXL20280121P30
SOXL Jan 21 2028 30.00 Put (SOXL280121P00030000)
option OPRA

EOD

Aug 18, 2026

8.75+5.422%(+0.45)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.8500	9.0000	8.6500	8.7500	+5.422%	123	2,550	0.000%
2026-08-17	8.2000	8.4000	8.0300	8.3000	-6.215%	31	2,619	+5.422%
2026-08-14	8.9500	9.0000	8.6200	8.8500	-2.210%	45	2,624	-1.130%
2026-08-13	9.3500	9.3500	9.0500	9.0500	-3.209%	24	2,633	-3.315%
2026-08-12	9.7600	9.7600	9.2500	9.3500	-7.426%	53	2,652	-6.417%
2026-08-11	10.4700	10.8000	10.1000	10.1000	-3.810%	26	2,648	-13.366%
2026-08-10	10.4000	10.7300	10.4000	10.5000	-2.778%	14	2,639	-16.667%
2026-08-07	10.8300	10.8500	10.5000	10.8000	-5.594%	34	2,637	-18.981%
2026-08-06	11.8600	11.8600	11.3500	11.4400	-1.379%	23	2,635	-23.514%
2026-08-05	11.5000	11.7000	11.4800	11.6000	+0.870%	14	2,624	-24.569%
2026-08-04	11.0500	11.7500	11.0500	11.5000	-3.766%	162	2,610	-23.913%
2026-08-03	12.3000	12.6100	11.7000	11.9500	-0.830%	491	2,543	-26.778%
2026-07-31	11.8500	12.3500	11.6500	12.0500	-4.893%	343	2,436	-27.386%
2026-07-30	13.0000	13.2200	12.4000	12.6700	-6.494%	29	2,148	-30.939%
2026-07-29	13.5000	14.0000	13.5000	13.5500	+2.652%	155	2,142	-35.424%
2026-07-28	12.7500	13.2000	12.4500	13.2000	+6.883%	48	2,307	-33.712%
2026-07-27	11.9000	12.7000	11.9000	12.3500	+2.917%	126	2,310	-29.150%
2026-07-24	11.4700	12.0000	10.8000	12.0000	+4.348%	31	2,236	-27.083%
2026-07-23	11.6500	11.9500	11.5000	11.5000	+2.679%	26	2,217	-23.913%
2026-07-22	11.3000	11.4100	11.1500	11.2000	+2.004%	13	2,206	-21.875%
2026-07-21	11.3000	11.3000	10.9300	10.9800	-5.670%	54	2,256	-20.310%
2026-07-20	10.5000	11.9000	10.5000	11.6400	-3.081%	109	2,276	-24.828%
2026-07-17	12.5000	12.5000	11.7000	12.0100	-1.152%	173	2,220	-27.144%
2026-07-16	11.4000	12.1500	11.4000	12.1500	+8.969%	94	2,139	-27.984%
2026-07-15	10.8000	11.3500	10.7500	11.1500	+6.190%	32	2,048	-21.525%
2026-07-14	10.8000	10.9600	10.5000	10.5000	-4.110%	41	2,022	-16.667%
2026-07-13	10.2700	11.1500	10.1500	10.9500	+9.500%	150	2,017	-20.091%
2026-07-10	10.2500	10.5000	10.0000	10.0000	-0.498%	16	1,976	-12.500%
2026-07-09	9.6500	10.0500	9.6500	10.0500	-1.277%	4	1,973	-12.935%
2026-07-08	10.7000	10.7200	10.1800	10.1800	-2.115%	27	1,970	-14.047%
2026-07-07	10.1000	10.7000	10.1000	10.4000	+9.474%	50	1,961	-15.865%
2026-07-06	8.8500	9.5000	7.4500	9.5000	+0.529%	239	1,944	-7.895%
2026-07-02	8.7500	9.5500	8.6000	9.4500	+15.244%	47	1,838	-7.407%
2026-07-01	8.5000	8.7000	8.2000	8.2000	+5.943%	57	1,838	+6.707%
2026-06-30	7.7900	8.1000	7.4800	7.7400	-4.444%	30	1,823	+13.049%
2026-06-29	8.6500	9.0000	7.7500	8.1000	-8.475%	130	1,836	+8.025%
2026-06-26	9.0000	9.1500	8.7500	8.8500	+4.118%	61	1,846	-1.130%
2026-06-25	8.3500	9.1500	8.3500	8.5000	-6.077%	72	1,817	+2.941%
2026-06-24	9.0300	9.0500	8.4500	9.0500	+2.260%	12	1,790	-3.315%
2026-06-23	8.3000	9.0000	8.3000	8.8500	+7.664%	54	1,781	-1.130%
2026-06-22	7.9500	8.2200	7.9000	8.2200	+2.366%	28	1,773	+6.448%
2026-06-18	8.5000	8.5500	8.0000	8.0300	-8.229%	18	1,753	+8.966%
2026-06-17	8.1300	8.8700	8.1300	8.7500	+2.100%	6	1,753	0.000%
2026-06-16	8.5000	8.8500	8.5000	8.5700	+0.234%	16	1,753	+2.100%
2026-06-15	5.6500	8.7500	4.8800	8.5500	-6.147%	26	1,756	+2.339%
2026-06-12	9.4000	9.5600	8.9200	9.1100	-4.607%	39	1,756	-3.952%
2026-06-11	9.4500	9.8500	9.4000	9.5500	-3.535%	87	1,756	-8.377%
2026-06-10	9.5000	10.0300	9.5000	9.9000	+1.020%	30	1,684	-11.616%
2026-06-09	8.6500	10.4000	8.4800	9.8000	+12.644%	137	1,672	-10.714%
2026-06-08	8.0000	8.7000	8.0000	8.7000	-2.247%	74	1,589	+0.575%
2026-06-05	8.1000	8.9000	8.1000	8.9000	+15.584%	29	1,613	-1.685%
2026-06-04	8.0000	8.5000	7.6700	7.7000	0.000%	164	1,654	+13.636%
2026-06-03	7.2000	7.7000	7.2000	7.7000	+5.479%	5	1,517	+13.636%
2026-06-02	7.8000	7.8000	7.3000	7.3000	-4.325%	10	1,515	+19.863%
2026-06-01	7.7500	7.7500	7.6000	7.6300	+2.554%	59	1,516	+14.679%
2026-05-29	7.5000	7.6500	7.2800	7.4400	-0.800%	47	1,512	+17.608%
2026-05-28	7.5000	7.7100	7.5000	7.5000	+3.448%	3	1,483	+16.667%
2026-05-26	7.2500	7.4500	6.7000	7.2500	-3.075%	239	1,482	+20.690%
2026-05-22	7.0500	7.6000	6.8000	7.4800	+0.673%	151	1,459	+16.979%
2026-05-21	7.8000	7.8500	7.4300	7.4300	-3.129%	5	1,447	+17.766%
2026-05-20	8.0000	8.1500	7.6700	7.6700	-6.463%	6	1,447	+14.081%
2026-05-19	8.0500	8.4000	8.0000	8.2000	-0.365%	14	1,441	+6.707%
2026-05-18	8.3300	8.3300	8.0900	8.2300	+4.841%	10	1,441	+6.318%
2026-05-15	8.0000	8.0000	7.7500	7.8500	+2.614%	6	1,441	+11.465%
2026-05-14	7.6500	7.6500	7.6500	7.6500	+3.378%	4	1,424	+14.379%
2026-05-13	7.3000	7.6000	7.1500	7.4000	-6.801%	27	1,419	+18.243%
2026-05-12	7.7500	8.1000	7.7500	7.9400	+7.297%	12	1,419	+10.202%
2026-05-11	7.4000	7.4000	7.4000	7.4000	-0.538%	10	1,419	+18.243%
2026-05-08	7.4400	7.4400	7.4400	7.4400	-4.247%	1	1,387	+17.608%
2026-05-07	7.6000	7.8500	7.6000	7.7700	+5.000%	106	1,387	+12.613%
2026-05-06	7.5000	7.5000	7.2500	7.4000	-3.896%	33	1,283	+18.243%
2026-05-05	7.7000	8.1000	7.6000	7.7000	-1.282%	20	1,253	+13.636%
2026-05-04	7.8600	7.8600	7.8000	7.8000	-3.106%	2	1,244	+12.179%
2026-05-01	8.0500	8.0500	8.0500	8.0500	-1.829%	1	1,245	+8.696%
2026-04-30	8.2700	8.2700	8.1400	8.2000	-1.205%	10	1,245	+6.707%
2026-04-29	8.1300	8.3000	8.1300	8.3000	-1.425%	2	1,253	+5.422%
2026-04-28	8.7200	8.7200	8.3500	8.4200	+5.250%	96	1,251	+3.919%
2026-04-27	8.0000	8.1700	7.8700	8.0000	+0.629%	42	1,157	+9.375%
2026-04-24	7.9500	8.0300	7.8600	7.9500	-3.753%	32	1,120	+10.063%
2026-04-23	8.1000	8.2600	8.1000	8.2600	-3.842%	3	1,110	+5.932%
2026-04-22	9.0000	9.0000	8.2500	8.5900	-1.264%	52	1,109	+1.863%
2026-04-21	8.6200	8.7100	8.5100	8.7000	+2.959%	9	1,099	+0.575%
2026-04-20	8.9000	8.9000	8.4500	8.4500	-3.429%	4	1,099	+3.550%
2026-04-17	9.1200	9.1200	8.6300	8.7500	-5.813%	57	1,098	0.000%
2026-04-15	9.2400	9.2900	9.2400	9.2900	+1.198%	4	1,080	-5.813%
2026-04-14	9.3200	9.3500	9.1500	9.1800	-3.874%	51	1,091	-4.684%
2026-04-13	10.2500	10.2500	9.5500	9.5500	-2.051%	19	1,094	-8.377%
2026-04-10	9.5500	9.7500	9.3000	9.7500	-0.713%	59	1,105	-10.256%
2026-04-09	10.0000	10.0000	9.8200	9.8200	-4.568%	9	1,069	-10.896%
2026-04-08	10.2700	10.3100	10.1200	10.2900	-10.909%	40	1,076	-14.966%
2026-04-07	11.5500	11.5500	11.5500	11.5500	-1.028%	1	1,066	-24.242%
2026-04-06	11.6700	11.6700	11.6700	11.6700	-0.256%	5	1,066	-25.021%
2026-04-02	9.9500	12.0500	9.9500	11.7000	0.000%	11	1,065	-25.214%
2026-04-01	11.4500	11.7000	11.3500	11.7000	-7.874%	16	1,065	-25.214%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-2.682%	6	1,061	-31.102%
2026-03-30	13.0500	13.4000	12.8000	13.0500	+2.353%	28	1,060	-32.950%
2026-03-27	12.1500	12.7500	12.1500	12.7500	+3.239%	15	1,047	-31.373%
2026-03-26	12.0000	12.3500	12.0000	12.3500	+8.333%	10	1,040	-29.150%
2026-03-25	11.4000	11.4000	11.3000	11.4000	-0.350%	8	1,040	-23.246%
2026-03-24	11.5700	11.7200	11.4400	11.4400	-0.348%	40	1,041	-23.514%
2026-03-23	11.1300	11.5000	11.1000	11.4800	-4.333%	5	1,063	-23.780%
2026-03-20	11.5700	12.0000	11.5700	12.0000	-0.415%	24	1,062	-27.083%
2026-03-19	12.2000	12.4000	12.0500	12.0500	+3.611%	109	1,058	-27.386%
2026-03-18	11.7000	11.7000	11.5500	11.6300	+0.519%	8	1,079	-24.764%
2026-03-17	11.7600	11.7600	11.5700	11.5700	+0.173%	6	1,073	-24.373%
2026-03-16	11.4500	11.8000	11.4500	11.5500	-3.347%	9	1,069	-24.242%
2026-03-13	12.0000	12.3000	11.9500	11.9500	-4.016%	46	1,065	-26.778%
2026-03-12	12.3300	12.4800	12.3300	12.4500	+5.063%	181	1,061	-29.719%
2026-03-11	11.8500	11.8500	11.8500	11.8500	+0.424%	1	897	-26.160%
2026-03-10	12.2400	12.2400	11.7800	11.8000	-13.235%	12	897	-25.847%
2026-03-09	13.0000	13.6000	13.0000	13.6000	+6.250%	6	891	-35.662%
2026-03-06	11.8900	12.8000	11.8900	12.8000	+8.475%	13	924	-31.641%
2026-03-03	11.4500	12.2000	11.4500	11.8000	+7.273%	62	911	-25.847%
2026-02-27	10.1800	11.0000	10.1800	11.0000	+0.917%	11	854	-20.455%
2026-02-26	10.6300	12.0200	10.6300	10.9000	+5.928%	7	844	-19.725%
2026-02-25	10.4000	10.4000	10.2900	10.2900	-2.925%	8	836	-14.966%
2026-02-24	10.6100	10.6100	10.6000	10.6000	-1.852%	3	836	-17.453%
2026-02-23	10.8000	10.8000	10.8000	10.8000	-4.846%	2	835	-18.981%
2026-02-19	11.3500	11.3500	11.3500	11.3500	-1.817%	1	835	-22.907%
2026-02-17	11.5000	11.5600	11.5000	11.5600	+2.664%	3	834	-24.308%
2026-02-13	11.2600	11.2600	11.2600	11.2600	+0.536%	1	833	-22.291%
2026-02-12	10.8600	11.2000	10.2600	11.2000	+7.796%	26	833	-21.875%
2026-02-11	10.6500	10.6500	10.3900	10.3900	-6.396%	3	830	-15.784%
2026-02-10	10.4500	11.1000	10.4500	11.1000	0.000%	2	829	-21.171%
2026-02-09	11.1000	11.1000	11.1000	11.1000	+0.452%	10	828	-21.171%
2026-02-06	11.0500	11.0500	11.0500	11.0500	-5.556%	3	828	-20.814%
2026-02-05	11.6800	11.7000	11.6800	11.7000	-0.847%	24	830	-25.214%
2026-02-04	10.8200	11.9000	10.8200	11.8000	+12.919%	39	810	-25.847%
2026-02-03	10.6000	10.9000	10.1500	10.4500	+0.966%	17	793	-16.268%
2026-02-02	10.7000	10.7000	10.2500	10.3500	-2.817%	12	780	-15.459%
2026-01-30	10.0500	10.6500	10.0500	10.6500	+0.567%	18	774	-17.840%
2026-01-29	10.3500	10.7000	10.3500	10.5900	+3.016%	33	759	-17.375%
2026-01-28	10.2200	10.6500	10.2000	10.2800	+0.391%	132	731	-14.883%
2026-01-27	10.4000	10.4000	10.2400	10.2400	-5.185%	3	621	-14.551%
2026-01-26	10.5000	10.8000	10.5000	10.8000	-0.185%	3	620	-18.981%
2026-01-23	10.6000	10.9000	10.6000	10.8200	+1.311%	5	618	-19.131%
2026-01-21	10.5000	10.6800	10.5000	10.6800	-7.452%	2	616	-18.071%
2026-01-20	10.8000	11.5400	10.1500	11.5400	+7.850%	10	617	-24.177%
2026-01-16	10.5000	11.5000	10.4000	10.7000	-1.835%	17	616	-18.224%
2026-01-15	10.6500	11.9800	10.5000	10.9000	-1.802%	11	616	-19.725%
2026-01-14	11.3000	11.3000	11.1000	11.1000	-1.770%	6	625	-21.171%
2026-01-13	10.4700	11.3000	10.4700	11.3000	-6.996%	21	620	-22.566%
2026-01-12	11.5000	12.1500	11.5000	12.1500	+4.741%	4	622	-27.984%
2026-01-09	11.7000	11.7000	10.8500	11.6000	-17.143%	7	622	-24.569%
2026-01-08	12.0000	14.0000	12.0000	14.0000	+23.239%	2	623	-37.500%
2026-01-07	11.3600	11.3600	11.3600	11.3600	-1.389%	15	623	-22.975%
2026-01-06	11.5500	12.0500	11.0400	11.5200	-2.620%	428	608	-24.045%
2026-01-05	11.8500	11.8500	11.3500	11.8300	-2.070%	6	611	-26.036%
2026-01-02	12.1500	12.1500	12.0000	12.0800	-1.468%	3	611	-27.566%
2025-12-30	12.1900	12.2600	12.1900	12.2600	-7.472%	2	610	-28.630%
2025-12-26	13.2700	13.2700	13.2500	13.2500	+5.159%	12	609	-33.962%
2025-12-22	12.6500	12.6500	12.6000	12.6000	-1.563%	6	603	-30.556%
2025-12-19	12.5000	12.8000	12.5000	12.8000	-1.538%	5	609	-31.641%
2025-12-18	12.7500	13.0000	12.7500	13.0000	-0.763%	7	607	-32.692%
2025-12-17	13.4500	13.4500	13.1000	13.1000	+2.745%	11	602	-33.206%
2025-12-16	12.6000	12.7500	12.6000	12.7500	+1.756%	2	597	-31.373%
2025-12-15	12.7000	12.7000	12.5000	12.5300	-0.159%	4	597	-30.168%
2025-12-12	12.1000	12.7900	12.1000	12.5500	+8.658%	15	596	-30.279%
2025-12-11	11.9500	12.7000	11.5500	11.5500	-3.750%	23	588	-24.242%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-1.639%	5	569	-27.083%
2025-12-09	12.2000	12.2000	12.2000	12.2000	+2.092%	2	574	-28.279%
2025-12-08	12.0000	12.7500	11.9500	11.9500	-4.016%	39	574	-26.778%
2025-12-05	11.7500	12.4500	11.7500	12.4500	-1.190%	29	564	-29.719%
2025-12-04	12.5000	12.6000	12.3500	12.6000	+2.857%	14	536	-30.556%
2025-12-02	12.8300	12.8300	12.2500	12.2500	-8.240%	14	531	-28.571%
2025-12-01	11.6000	13.3500	11.6000	13.3500	+0.376%	7	526	-34.457%
2025-11-28	13.3000	13.3000	13.3000	13.3000	+2.308%	2	524	-34.211%
2025-11-26	13.6500	13.6500	13.0000	13.0000	-4.622%	9	516	-32.692%
2025-11-24	14.2000	14.7000	13.6300	13.6300	-7.216%	20	516	-35.803%
2025-11-21	14.4000	15.7000	14.3100	14.6900	-0.743%	34	512	-40.436%
2025-11-20	13.2300	14.8000	13.2300	14.8000	+8.584%	36	493	-40.878%
2025-11-19	13.8300	13.8500	13.6300	13.6300	-0.801%	33	519	-35.803%
2025-11-18	13.5500	14.0500	13.5100	13.7400	+5.207%	7	487	-36.317%
2025-11-14	13.2500	13.3500	12.5000	13.0600	+6.525%	364	488	-33.002%
2025-11-13	12.0000	13.9500	12.0000	12.2600	+1.743%	8	309	-28.630%
2025-11-10	12.0500	12.0500	12.0500	12.0500	-7.663%	1	307	-27.386%
2025-11-07	12.2600	13.1100	12.2600	13.0500	+9.205%	10	307	-32.950%
2025-11-06	10.0000	11.9500	10.0000	11.9500	+4.825%	4	304	-26.778%
2025-11-05	11.4000	11.4000	11.4000	11.4000	-2.314%	1	302	-23.246%
2025-11-04	11.5000	11.6700	11.5000	11.6700	+8.056%	2	302	-25.021%
2025-11-03	10.6000	11.1100	10.6000	10.8000	-1.818%	4	297	-18.981%
2025-10-31	11.0000	11.0000	11.0000	11.0000	-0.452%	1	297	-20.455%
2025-10-30	11.0500	11.0500	11.0500	11.0500	+5.238%	1	297	-20.814%
2025-10-29	10.5000	10.5000	10.5000	10.5000	-1.869%	10	297	-16.667%
2025-10-28	10.7000	10.7000	10.7000	10.7000	-0.465%	1	287	-18.224%
2025-10-27	10.5000	11.0000	10.5000	10.7500	-4.444%	6	288	-18.605%
2025-10-24	11.2500	11.2500	11.2500	11.2500	-8.163%	9	288	-22.222%
2025-10-23	12.2500	12.2500	12.2500	12.2500	+0.082%	5	280	-28.571%
2025-10-22	12.2400	12.2400	12.2400	12.2400	-6.350%	3	280	-28.513%
2025-10-15	13.0700	13.0700	13.0700	13.0700	+6.956%	150	279	-33.053%
2025-10-14	12.2200	12.2200	12.2200	12.2200	+2.345%	150	294	-28.396%
2025-10-13	11.8300	12.0000	11.8300	11.9400	-6.058%	105	203	-26.717%
2025-10-10	11.0500	12.7100	11.0500	12.7100	+8.912%	67	201	-31.157%
2025-10-09	11.7100	11.7100	11.6700	11.6700	+9.991%	4	196	-25.021%
2025-10-08	11.0000	11.0500	10.6100	10.6100	-5.689%	59	195	-17.531%
2025-10-07	10.7500	11.2500	10.7500	11.2500	+1.995%	51	140	-22.222%
2025-10-03	11.0200	11.1500	10.9200	11.0300	-1.076%	160	189	-20.671%
2025-10-02	11.1500	11.1500	11.1500	11.1500	-2.875%	1	68	-21.525%
2025-10-01	11.6300	11.6300	11.4800	11.4800	-1.459%	2	67	-23.780%
2025-09-30	11.7800	11.7800	11.6500	11.6500	-1.104%	7	68	-24.893%
2025-09-29	11.4500	11.7800	11.1500	11.7800	+1.639%	7	61	-25.722%
2025-09-26	11.5900	11.5900	11.5900	11.5900	-4.215%	2	57	-24.504%
2025-09-25	12.1000	12.1000	12.1000	12.1000	+7.080%	1	55	-27.686%
2025-09-24	11.2500	11.4500	11.2500	11.3000	0.000%	4	54	-22.566%
2025-09-23	11.1500	11.3000	11.1300	11.3000	-0.441%	13	53	-22.566%
2025-09-22	11.2500	11.4000	11.2500	11.3500	-6.198%	4	42	-22.907%
2025-09-19	11.7100	12.1000	11.7100	12.1000	+5.677%	8	40	-27.686%
2025-09-18	11.6500	12.1500	11.4500	11.4500	-5.839%	12	38	-23.581%
2025-09-17	12.0900	12.3100	12.0900	12.1600	-1.935%	11	28	-28.043%
2025-09-15	12.5000	12.6500	12.4000	12.4000	0.000%	19	19	-29.435%