Dark

SOXL20280121P45
SOXL Jan 21 2028 45.00 Put (SOXL280121P00045000)
option OPRA

EOD

Aug 18, 2026

15.92-2.031%(-0.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	16.0000	16.1000	15.9200	15.9200	-2.031%	12	696	0.000%
2026-08-14	16.0000	16.2500	16.0000	16.2500	-0.915%	3	684	-2.031%
2026-08-13	16.2000	16.4000	16.2000	16.4000	+1.990%	7	687	-2.927%
2026-08-12	17.0500	17.0500	15.0000	16.0800	-16.554%	20	693	-0.995%
2026-08-07	19.6500	19.8500	19.2700	19.2700	-4.840%	44	700	-17.385%
2026-08-05	20.2500	20.5600	19.9400	20.2500	+1.759%	86	697	-21.383%
2026-08-04	19.9500	20.2800	19.9000	19.9000	-3.632%	13	690	-20.000%
2026-08-03	21.9600	21.9600	20.6500	20.6500	-1.667%	21	688	-22.906%
2026-07-31	21.0000	21.0000	21.0000	21.0000	-5.320%	1	677	-24.190%
2026-07-30	22.3500	22.4300	22.1000	22.1800	-3.144%	8	676	-28.224%
2026-07-29	23.5000	23.7200	22.9000	22.9000	+1.733%	7	674	-30.480%
2026-07-28	22.6300	22.6300	22.5100	22.5100	+6.834%	2	672	-29.276%
2026-07-27	21.0700	21.0700	21.0700	21.0700	-0.142%	1	671	-24.442%
2026-07-24	20.5000	21.1000	20.3800	21.1000	+3.788%	149	671	-24.550%
2026-07-23	20.0000	20.3300	20.0000	20.3300	+3.198%	6	598	-21.692%
2026-07-22	19.6500	19.7000	19.6500	19.7000	+1.546%	2	600	-19.188%
2026-07-21	19.5000	19.5000	19.2500	19.4000	-5.688%	4	678	-17.938%
2026-07-20	20.6000	20.7500	20.3100	20.5700	-2.926%	322	680	-22.606%
2026-07-17	21.1900	21.1900	21.1900	21.1900	+1.436%	1	601	-24.870%
2026-07-16	20.8900	20.8900	20.8900	20.8900	+5.345%	2	600	-23.791%
2026-07-15	18.5800	20.0000	18.5800	19.8300	+12.034%	24	598	-19.718%
2026-07-10	17.8500	18.0500	17.7000	17.7000	+0.568%	6	586	-10.056%
2026-07-09	17.6000	17.6000	17.6000	17.6000	-3.562%	2	587	-9.545%
2026-07-08	18.2500	18.2500	18.2500	18.2500	-0.599%	2	585	-12.767%
2026-07-07	18.3700	18.3700	18.3200	18.3600	+15.982%	3	587	-13.290%
2026-07-02	14.5500	15.8300	14.5500	15.8300	+4.008%	5	582	+0.569%
2026-06-25	15.2200	15.2200	15.2200	15.2200	-2.436%	1	583	+4.599%
2026-06-23	15.6000	15.6000	15.6000	15.6000	+10.795%	1	583	+2.051%
2026-06-18	14.0800	14.0800	14.0800	14.0800	-6.755%	1	582	+13.068%
2026-06-16	13.6000	15.1000	13.6000	15.1000	-2.265%	8	582	+5.430%
2026-06-08	15.4500	15.4500	15.4500	15.4500	+5.822%	1	575	+3.042%
2026-06-05	14.6000	14.6000	14.6000	14.6000	+5.036%	1	575	+9.041%
2026-06-03	13.9000	13.9000	13.9000	13.9000	+6.432%	2	575	+14.532%
2026-06-02	13.0600	13.0600	13.0600	13.0600	+1.634%	10	575	+21.899%
2026-05-29	13.2500	13.2500	12.8500	12.8500	0.000%	2	575	+23.891%
2026-05-27	12.8500	12.8500	12.8500	12.8500	-2.504%	1	573	+23.891%
2026-05-26	13.0700	13.1800	13.0700	13.1800	+0.842%	17	573	+20.789%
2026-05-22	12.9000	13.2000	12.5000	13.0700	-2.825%	11	574	+21.806%
2026-05-21	13.0000	13.9000	13.0000	13.4500	-1.465%	105	568	+18.364%
2026-05-20	13.6500	14.3000	13.4000	13.6500	-9.363%	220	568	+16.630%
2026-05-19	15.0500	15.0600	15.0500	15.0600	+4.221%	21	468	+5.710%
2026-05-18	14.8200	14.8200	13.9000	14.4500	-3.987%	16	468	+10.173%
2026-05-15	15.0500	15.0500	15.0500	15.0500	+15.237%	1	468	+5.781%
2026-05-13	13.0600	13.0600	13.0600	13.0600	+0.077%	1	442	+21.899%
2026-05-11	13.0500	13.0500	13.0500	13.0500	-0.458%	2	442	+21.992%
2026-05-08	13.1300	13.4000	12.7000	13.1100	-1.724%	27	440	+21.434%
2026-05-07	13.3400	13.3400	13.3400	13.3400	+2.773%	5	466	+19.340%
2026-05-06	13.4700	13.8700	12.9800	12.9800	-4.348%	10	471	+22.650%
2026-05-05	13.5700	13.5700	13.5700	13.5700	-3.071%	1	477	+17.318%
2026-05-04	13.8000	14.0000	13.8000	14.0000	-0.780%	6	476	+13.714%
2026-05-01	14.0000	14.1100	14.0000	14.1100	-0.982%	10	465	+12.828%
2026-04-30	14.8800	15.0700	14.2500	14.2500	-3.324%	26	465	+11.719%
2026-04-29	14.7400	14.7400	14.7400	14.7400	-3.154%	11	465	+8.005%
2026-04-28	15.2200	15.2200	15.2200	15.2200	+8.714%	1	457	+4.599%
2026-04-24	14.2300	14.3100	14.0000	14.0000	-6.166%	12	456	+13.714%
2026-04-23	15.0000	15.2300	14.6700	14.9200	-0.864%	40	461	+6.702%
2026-04-22	15.3000	15.3000	15.0500	15.0500	-2.146%	16	455	+5.781%
2026-04-21	15.3700	15.4000	15.2500	15.3800	-2.965%	14	455	+3.511%
2026-04-17	16.1000	16.1000	15.8100	15.8500	-5.090%	42	444	+0.442%
2026-04-16	16.7000	16.7000	16.7000	16.7000	+0.180%	1	443	-4.671%
2026-04-15	16.8900	16.8900	16.6700	16.6700	+0.120%	14	442	-4.499%
2026-04-14	16.6500	16.6500	16.6500	16.6500	-4.035%	3	428	-4.384%
2026-04-13	17.5000	17.5300	17.3300	17.3500	-0.857%	16	430	-8.242%
2026-04-10	17.2000	17.5500	17.2000	17.5000	-3.899%	6	430	-9.029%
2026-04-09	18.0600	18.2100	18.0600	18.2100	-2.097%	61	434	-12.576%
2026-04-08	18.6000	18.6000	18.6000	18.6000	-9.357%	1	433	-14.409%
2026-04-07	20.3400	20.5200	20.3400	20.5200	-0.726%	5	434	-22.417%
2026-04-06	20.6700	20.6700	20.6700	20.6700	-0.145%	10	431	-22.980%
2026-04-01	20.7500	20.7500	20.7000	20.7000	-5.046%	5	421	-23.092%
2026-03-31	21.7900	21.8000	21.7900	21.8000	-4.386%	7	420	-26.972%
2026-03-30	22.5000	22.8000	22.5000	22.8000	+0.885%	3	427	-30.175%
2026-03-27	22.0000	22.6000	21.9500	22.6000	+4.147%	82	424	-29.558%
2026-03-26	20.8000	21.7000	20.8000	21.7000	+5.596%	3	367	-26.636%
2026-03-24	20.5500	20.5500	20.5500	20.5500	-0.243%	21	369	-22.530%
2026-03-23	20.6000	20.6000	20.6000	20.6000	-1.905%	16	369	-22.718%
2026-03-20	20.7500	21.0000	20.7500	21.0000	-1.223%	2	369	-24.190%
2026-03-19	20.5000	21.2600	20.5000	21.2600	+0.998%	6	367	-25.118%
2026-03-16	21.0500	21.0500	21.0500	21.0500	-2.320%	3	361	-24.371%
2026-03-13	21.6000	22.0000	21.4000	21.5500	-2.134%	23	361	-26.125%
2026-03-12	22.2100	22.2100	22.0200	22.0200	+3.138%	2	341	-27.702%
2026-03-11	21.3500	21.3500	21.3500	21.3500	-0.698%	5	339	-25.433%
2026-03-10	21.8700	21.8700	20.8200	21.5000	-5.495%	13	339	-25.953%
2026-03-09	23.0000	23.5900	22.7500	22.7500	-0.655%	7	336	-30.022%
2026-03-06	22.9000	22.9000	22.9000	22.9000	+9.832%	2	329	-30.480%
2026-03-04	20.8500	20.8500	20.8500	20.8500	-3.562%	1	329	-23.645%
2026-03-03	21.6200	21.6200	21.6200	21.6200	+7.723%	17	329	-26.364%
2026-02-27	20.0700	20.0700	20.0700	20.0700	-0.644%	1	313	-20.678%
2026-02-26	20.0000	20.2000	19.6000	20.2000	+4.935%	26	312	-21.188%
2026-02-23	19.5000	19.5000	19.2500	19.2500	-1.231%	12	286	-17.299%
2026-02-20	19.4900	19.4900	19.4900	19.4900	-2.550%	1	285	-18.317%
2026-02-18	19.9000	20.0000	19.9000	20.0000	+5.541%	2	285	-20.400%
2026-02-11	18.9500	18.9500	18.9500	18.9500	-3.807%	1	285	-15.989%
2026-02-10	19.7000	19.7000	19.7000	19.7000	+6.371%	21	284	-19.188%
2026-02-09	18.5200	18.5200	18.5200	18.5200	-13.336%	2	283	-14.039%
2026-02-05	21.3700	21.3700	21.3700	21.3700	-1.521%	2	281	-25.503%
2026-02-04	20.0700	21.7800	20.0700	21.7000	+8.500%	6	282	-26.636%
2026-02-03	19.7200	20.0000	19.7200	20.0000	+8.167%	3	281	-20.400%
2026-02-02	18.4900	18.4900	18.4900	18.4900	-0.591%	1	281	-13.899%
2026-01-30	18.6000	18.6000	18.6000	18.6000	+0.813%	1	280	-14.409%
2026-01-29	18.3300	18.4500	18.3300	18.4500	-1.337%	2	279	-13.713%
2026-01-28	18.8000	18.8000	18.7000	18.7000	-0.532%	4	290	-14.866%
2026-01-27	18.8500	18.8500	18.8000	18.8000	-1.879%	5	286	-15.319%
2026-01-21	19.0000	19.1600	19.0000	19.1600	-2.987%	3	284	-16.910%
2026-01-13	19.7500	19.7500	19.7500	19.7500	-2.228%	16	285	-19.392%
2026-01-12	20.2000	20.2000	20.2000	20.2000	+0.298%	10	269	-21.188%
2026-01-09	20.8700	20.8700	20.1400	20.1400	-5.268%	21	259	-20.953%
2026-01-08	21.2600	21.2600	21.2600	21.2600	+2.606%	1	268	-25.118%
2026-01-07	20.7200	20.7200	20.7200	20.7200	-3.628%	10	268	-23.166%
2026-01-06	20.2700	21.5000	20.2000	21.5000	+2.723%	149	258	-25.953%
2026-01-05	20.9300	20.9300	20.9300	20.9300	-4.342%	2	160	-23.937%
2026-01-02	21.2000	21.9700	21.2000	21.8800	-0.545%	7	160	-27.239%
2025-12-29	22.0000	22.0000	22.0000	22.0000	+0.319%	1	155	-27.636%
2025-12-26	21.9300	21.9300	21.9300	21.9300	+0.046%	1	155	-27.405%
2025-12-22	23.4500	23.4500	21.2300	21.9200	-1.704%	4	153	-27.372%
2025-12-19	22.3000	22.3000	22.3000	22.3000	-2.236%	1	153	-28.610%
2025-12-18	21.3400	22.8100	21.3400	22.8100	-4.720%	2	153	-30.206%
2025-12-17	23.9400	23.9400	23.9400	23.9400	+4.087%	1	151	-33.500%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+10.048%	1	151	-30.783%
2025-12-11	20.9000	20.9000	20.9000	20.9000	-1.229%	1	151	-23.828%
2025-12-09	21.7000	21.7000	21.1500	21.1600	-1.352%	19	150	-24.764%
2025-12-08	21.4500	21.4500	21.4500	21.4500	-1.152%	1	145	-25.781%
2025-12-03	21.6000	22.0500	21.6000	21.7000	-5.652%	5	146	-26.636%
2025-12-01	22.7500	23.0000	22.7500	23.0000	-4.564%	11	146	-30.783%
2025-11-24	24.1000	24.1000	24.1000	24.1000	+4.783%	1	137	-33.942%
2025-11-14	23.0000	23.0000	23.0000	23.0000	+6.977%	10	136	-30.783%
2025-11-10	21.5000	21.5000	21.5000	21.5000	+5.964%	2	126	-25.953%
2025-11-06	20.2900	20.2900	20.2900	20.2900	-3.197%	2	124	-21.538%
2025-11-05	21.1400	21.1400	20.9600	20.9600	-0.190%	3	122	-24.046%
2025-11-04	21.0000	21.0000	21.0000	21.0000	+6.329%	2	121	-24.190%
2025-11-03	19.7500	19.7500	19.7500	19.7500	-0.101%	1	120	-19.392%
2025-10-31	19.7700	19.7700	19.7700	19.7700	-1.886%	5	120	-19.474%
2025-10-27	20.1500	20.1500	20.1500	20.1500	-2.184%	1	114	-20.993%
2025-10-24	20.6000	20.6000	20.6000	20.6000	-1.764%	1	114	-22.718%
2025-09-23	20.9700	20.9700	20.9700	20.9700	-0.380%	1	114	-24.082%
2025-09-22	20.7000	21.0500	20.7000	21.0500	-4.144%	5	113	-24.371%
2025-09-19	21.9600	21.9600	21.9600	21.9600	+5.679%	3	115	-27.505%
2025-09-18	21.4500	21.6000	20.7800	20.7800	-8.458%	15	115	-23.388%
2025-09-17	22.6500	22.9100	22.6500	22.7000	0.000%	209	0	-29.868%