Dark

SOXL20280121P60
SOXL Jan 21 2028 60.00 Put (SOXL280121P00060000)
option OPRA

EOD

Aug 18, 2026

24.41+5.671%(+1.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	24.0900	24.7000	24.0900	24.4100	+5.671%	11	994	0.000%
2026-08-17	23.3800	23.3800	22.7000	23.1000	0.000%	26	988	+5.671%
2026-08-14	24.0700	24.3500	23.1000	23.1000	-5.444%	10	994	+5.671%
2026-08-13	24.6000	24.6000	24.0000	24.4300	-3.017%	12	988	-0.082%
2026-08-12	25.1500	25.1900	25.1500	25.1900	-4.943%	2	989	-3.096%
2026-08-11	27.3000	28.0000	26.5000	26.5000	-5.694%	21	1,005	-7.887%
2026-08-10	28.5000	28.5900	27.9000	28.1000	-1.369%	7	1,006	-13.132%
2026-08-07	28.8800	29.3700	28.4800	28.4900	-2.930%	44	1,008	-14.321%
2026-08-06	30.0000	30.1000	29.0500	29.3500	-0.978%	63	1,018	-16.831%
2026-08-05	29.7600	30.1000	29.2500	29.6400	+0.475%	45	994	-17.645%
2026-08-04	29.8900	30.1000	29.3000	29.5000	-4.065%	124	1,029	-17.254%
2026-08-03	31.1600	31.1600	29.9000	30.7500	-0.646%	5	938	-20.618%
2026-07-31	30.7900	31.4100	30.0000	30.9500	-2.212%	40	938	-21.131%
2026-07-30	32.7500	33.5000	31.5000	31.6500	-8.526%	135	931	-22.875%
2026-07-29	33.0000	34.6100	32.1000	34.6000	+5.649%	43	935	-29.451%
2026-07-28	32.1800	33.6000	31.7500	32.7500	+4.134%	111	899	-25.466%
2026-07-27	31.0000	31.6800	30.4000	31.4500	+3.933%	17	814	-22.385%
2026-07-24	30.0500	30.5500	29.8000	30.2600	+1.680%	544	815	-19.332%
2026-07-23	29.4000	29.7600	29.4000	29.7600	+1.570%	2	544	-17.977%
2026-07-22	28.9300	29.3000	28.7800	29.3000	+3.351%	6	546	-16.689%
2026-07-21	28.6000	28.7300	27.8000	28.3500	-5.970%	388	545	-13.898%
2026-07-20	30.0000	30.1500	29.9500	30.1500	+1.686%	5	640	-19.038%
2026-07-17	31.3200	31.3200	29.6500	29.6500	-1.983%	44	636	-17.673%
2026-07-16	29.5000	30.3000	29.5000	30.2500	+10.000%	7	623	-19.306%
2026-07-15	28.0000	29.0500	27.5000	27.5000	-0.722%	16	619	-11.236%
2026-07-14	27.7000	27.7000	27.7000	27.7000	-4.483%	1	615	-11.877%
2026-07-13	27.4000	29.0000	27.4000	29.0000	+10.057%	63	614	-15.828%
2026-07-10	26.3500	26.3500	26.3500	26.3500	+0.573%	20	613	-7.362%
2026-07-09	25.0000	26.2000	25.0000	26.2000	-2.056%	3	622	-6.832%
2026-07-08	27.2000	27.2000	26.7500	26.7500	-2.015%	8	620	-8.748%
2026-07-07	27.0000	27.4400	26.7500	27.3000	+9.200%	30	620	-10.586%
2026-07-06	23.9000	25.0000	23.9000	25.0000	-0.990%	4	603	-2.360%
2026-07-02	23.0000	25.4500	23.0000	25.2500	+10.794%	32	609	-3.327%
2026-07-01	22.5000	22.7900	22.5000	22.7900	+8.524%	14	609	+7.108%
2026-06-30	21.5000	21.5000	21.0000	21.0000	-4.545%	4	607	+16.238%
2026-06-29	22.3800	22.4400	21.5800	22.0000	-6.977%	9	610	+10.955%
2026-06-26	22.6500	24.0300	22.6500	23.6500	+4.692%	26	607	+3.214%
2026-06-25	22.7500	23.3500	22.1600	22.5900	-3.913%	48	586	+8.057%
2026-06-24	23.0000	23.6100	23.0000	23.5100	+1.599%	17	572	+3.828%
2026-06-23	22.3600	23.1400	22.3500	23.1400	+11.680%	24	564	+5.488%
2026-06-22	21.5000	21.5000	20.4000	20.7200	-2.723%	22	543	+17.809%
2026-06-18	21.2900	22.0000	21.2900	21.3000	-6.374%	31	520	+14.601%
2026-06-17	22.7500	22.7500	22.7500	22.7500	+2.247%	1	520	+7.297%
2026-06-16	21.7500	22.4400	21.7500	22.2500	+2.064%	6	520	+9.708%
2026-06-15	22.4900	22.4900	21.4000	21.8000	-5.832%	28	527	+11.972%
2026-06-12	22.0000	23.1500	22.0000	23.1500	-2.772%	2	527	+5.443%
2026-06-11	24.4700	24.9800	23.8100	23.8100	-6.701%	6	527	+2.520%
2026-06-10	25.2500	25.5200	24.5000	25.5200	+1.029%	94	576	-4.350%
2026-06-09	23.5100	26.3300	23.5100	25.2600	+11.278%	76	569	-3.365%
2026-06-08	22.7000	22.7000	22.7000	22.7000	-3.404%	1	504	+7.533%
2026-06-05	22.8300	23.5000	22.4500	23.5000	+12.656%	3	503	+3.872%
2026-06-04	21.0000	21.0000	20.6000	20.8600	+4.509%	8	501	+17.018%
2026-06-03	19.5000	19.9600	19.5000	19.9600	+2.097%	2	501	+22.295%
2026-06-02	20.2200	20.2200	19.5500	19.5500	-5.919%	4	500	+24.859%
2026-06-01	20.7800	20.7800	20.7800	20.7800	+3.024%	1	496	+17.469%
2026-05-27	20.1700	20.1700	20.1700	20.1700	+7.116%	1	495	+21.021%
2026-05-26	19.4500	19.6000	18.8300	18.8300	-6.085%	12	496	+29.634%
2026-05-22	19.5000	20.2200	19.2900	20.0500	-0.743%	77	503	+21.746%
2026-05-21	19.9500	20.2000	19.9500	20.2000	-3.764%	32	495	+20.842%
2026-05-20	21.9800	21.9800	20.5300	20.9900	-7.247%	221	495	+16.293%
2026-05-19	23.1700	23.1700	22.6300	22.6300	+1.708%	2	396	+7.866%
2026-05-18	21.7500	22.2500	21.7500	22.2500	+5.952%	3	396	+9.708%
2026-05-15	21.5500	21.5500	21.0000	21.0000	+4.063%	2	396	+16.238%
2026-05-14	20.3000	20.5000	19.8000	20.1800	+3.487%	20	391	+20.961%
2026-05-13	19.5300	19.8000	19.5000	19.5000	-7.143%	5	385	+25.179%
2026-05-12	23.5000	23.5000	21.0000	21.0000	+7.252%	26	385	+16.238%
2026-05-11	19.4000	19.7800	19.4000	19.5800	-0.760%	42	385	+24.668%
2026-05-08	19.8000	19.8000	19.7300	19.7300	-1.841%	3	322	+23.720%
2026-05-07	20.4500	20.4500	20.0000	20.1000	+1.824%	9	322	+21.443%
2026-05-06	20.3700	20.6300	19.7400	19.7400	-4.638%	30	319	+23.658%
2026-05-05	20.4000	20.7000	20.4000	20.7000	-1.709%	13	313	+17.923%
2026-05-04	20.7000	21.1700	20.6900	21.0600	-2.545%	13	313	+15.907%
2026-05-01	21.6800	21.6800	21.2500	21.6100	-2.526%	4	303	+12.957%
2026-04-29	22.4000	22.6200	22.1700	22.1700	-4.440%	37	303	+10.104%
2026-04-28	23.0500	23.7000	22.9500	23.2000	+6.716%	9	284	+5.216%
2026-04-27	20.1500	22.2000	20.1500	21.7400	+1.116%	35	283	+12.282%
2026-04-24	22.0000	22.1000	21.0000	21.5000	-4.444%	154	267	+13.535%
2026-04-23	22.7500	22.7500	22.5000	22.5000	-1.099%	2	325	+8.489%
2026-04-22	23.4500	23.4500	22.7500	22.7500	-3.356%	4	323	+7.297%
2026-04-20	23.6600	23.6600	23.5400	23.5400	-3.008%	3	322	+3.696%
2026-04-17	24.2500	24.2700	24.0500	24.2700	-3.114%	3	323	+0.577%
2026-04-16	25.0500	25.0500	25.0500	25.0500	-1.765%	1	322	-2.555%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+1.190%	6	322	-4.275%
2026-04-14	25.5200	25.5200	24.7800	25.2000	-2.136%	5	328	-3.135%
2026-04-13	25.7500	25.7500	25.7500	25.7500	+0.783%	50	329	-5.204%
2026-04-10	25.9000	26.3100	25.4800	25.5500	-5.370%	20	369	-4.462%
2026-04-09	27.0000	27.0000	27.0000	27.0000	-3.226%	1	382	-9.593%
2026-04-08	28.1000	28.1000	27.5700	27.9000	-9.738%	9	382	-12.509%
2026-04-07	31.2000	31.2000	29.5000	30.9100	+0.292%	11	388	-21.029%
2026-04-06	30.8000	30.8200	30.7400	30.8200	-0.581%	4	384	-20.798%
2026-04-01	31.4500	31.4500	31.0000	31.0000	-4.879%	5	384	-21.258%
2026-03-31	32.9400	32.9400	32.5900	32.5900	-5.536%	4	386	-25.100%
2026-03-30	34.2500	34.5000	34.2500	34.5000	+5.247%	4	382	-29.246%
2026-03-27	32.8500	32.8500	32.6000	32.7800	+3.472%	7	386	-25.534%
2026-03-26	31.1000	31.6800	30.9500	31.6800	+5.600%	33	384	-22.948%
2026-03-25	29.8200	30.3500	29.5000	30.0000	-2.439%	212	414	-18.633%
2026-03-24	31.1000	31.1000	30.7500	30.7500	-0.162%	31	413	-20.618%
2026-03-23	30.4500	30.8000	30.4500	30.8000	-2.222%	4	412	-20.747%
2026-03-20	30.8000	31.5000	30.8000	31.5000	+2.107%	2	412	-22.508%
2026-03-18	31.0000	31.0000	30.8500	30.8500	-0.899%	3	413	-20.875%
2026-03-17	31.1300	31.1300	31.1300	31.1300	-0.224%	30	415	-21.587%
2026-03-16	31.2500	31.2500	31.2000	31.2000	-4.000%	21	385	-21.763%
2026-03-13	32.5000	32.5000	32.5000	32.5000	-1.156%	1	364	-24.892%
2026-03-12	32.8800	32.8800	32.8800	32.8800	+3.559%	1	364	-25.760%
2026-03-10	31.7400	31.7500	31.0000	31.7500	-9.260%	26	363	-23.118%
2026-03-09	34.9800	34.9900	34.9800	34.9900	+14.346%	2	382	-30.237%
2026-03-06	30.6000	30.6000	30.6000	30.6000	-0.971%	2	381	-20.229%
2026-03-05	31.1400	31.1400	30.9000	30.9000	-6.872%	2	379	-21.003%
2026-03-03	33.1800	33.1800	33.1800	33.1800	+9.505%	10	378	-26.432%
2026-03-02	30.4500	30.6700	30.3000	30.3000	+0.664%	3	388	-19.439%
2026-02-27	30.5000	30.5000	28.8500	30.1000	+0.635%	3	387	-18.904%
2026-02-26	31.9500	31.9500	28.0500	29.9100	+4.216%	34	386	-18.388%
2026-02-24	29.0000	29.0000	28.7000	28.7000	-2.712%	2	364	-14.948%
2026-02-23	29.2000	30.0000	29.2000	29.5000	+0.889%	280	364	-17.254%
2026-02-20	29.4000	29.4000	29.2400	29.2400	-3.816%	21	434	-16.518%
2026-02-17	28.9100	30.4000	28.9100	30.4000	+3.932%	51	434	-19.704%
2026-02-13	29.2500	29.2500	29.2500	29.2500	-1.515%	50	408	-16.547%
2026-02-12	29.9500	29.9500	29.7000	29.7000	-1.000%	52	408	-17.811%
2026-02-11	28.4000	30.0000	28.4000	30.0000	+2.740%	56	358	-18.633%
2026-02-10	29.2000	29.2000	29.2000	29.2000	-2.634%	50	409	-16.404%
2026-02-09	29.9900	29.9900	29.9900	29.9900	-0.365%	4	408	-18.606%
2026-02-06	30.1000	30.1000	30.1000	30.1000	-5.938%	50	408	-18.904%
2026-02-05	32.2500	32.2500	30.8500	32.0000	-1.265%	76	409	-23.719%
2026-02-04	30.9000	32.4100	30.9000	32.4100	+6.262%	64	383	-24.684%
2026-02-03	29.4000	30.5000	28.8500	30.5000	+7.394%	9	420	-19.967%
2026-01-30	28.0200	29.0000	28.0000	28.4000	+1.429%	9	415	-14.049%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+3.207%	6	414	-12.821%
2026-01-28	28.2500	28.2500	27.1300	27.1300	-4.134%	177	414	-10.026%
2026-01-27	28.5900	28.7500	28.3000	28.3000	-2.749%	23	401	-13.746%
2026-01-26	29.4000	29.4000	29.0300	29.1000	0.000%	8	388	-16.117%
2026-01-23	29.1000	29.1000	29.1000	29.1000	0.000%	1	392	-16.117%
2026-01-21	28.9600	29.1000	27.1000	29.1000	-1.356%	3	393	-16.117%
2026-01-20	28.6400	29.5000	28.6400	29.5000	+0.855%	31	395	-17.254%
2026-01-16	29.1900	29.2500	29.1600	29.2500	-0.205%	147	370	-16.547%
2026-01-15	28.7400	29.3100	28.7400	29.3100	-4.528%	6	370	-16.718%
2026-01-09	31.2500	31.2500	30.7000	30.7000	+0.491%	32	368	-20.489%
2026-01-07	31.0000	31.3000	30.5500	30.5500	+0.164%	42	368	-20.098%
2026-01-06	31.0000	31.0000	30.5000	30.5000	-0.424%	41	394	-19.967%
2026-01-05	30.6300	30.6300	30.6300	30.6300	-5.170%	1	394	-20.307%
2025-12-26	32.3000	32.3000	32.3000	32.3000	+0.155%	1	394	-24.427%
2025-12-24	32.2500	32.2500	32.2500	32.2500	-3.298%	36	402	-24.310%
2025-12-19	33.4400	33.4400	33.3500	33.3500	-2.628%	3	402	-26.807%
2025-12-18	34.2000	34.2500	34.1500	34.2500	-3.521%	15	399	-28.730%
2025-12-17	35.5000	35.5000	35.5000	35.5000	+5.907%	1	388	-31.239%
2025-12-15	33.0200	33.5200	33.0200	33.5200	+0.812%	8	388	-27.178%
2025-12-12	32.1500	33.2500	32.1500	33.2500	+2.941%	355	381	-26.586%
2025-12-11	32.3000	32.3000	32.3000	32.3000	+0.780%	1	27	-24.427%
2025-12-09	32.0500	32.1000	32.0500	32.0500	-3.464%	15	27	-23.838%
2025-12-03	33.2000	33.2000	33.2000	33.2000	+1.065%	3	12	-26.476%
2025-12-02	32.7000	32.8500	32.7000	32.8500	-2.811%	2	12	-25.693%
2025-12-01	33.8000	33.8000	33.8000	33.8000	-7.397%	1	11	-27.781%
2025-11-25	36.5000	36.5000	36.5000	36.5000	-6.170%	1	10	-33.123%
2025-11-21	38.2000	38.9000	38.2000	38.9000	+2.368%	2	10	-37.249%
2025-11-20	34.5000	38.0000	34.5000	38.0000	+18.380%	6	8	-35.763%
2025-11-10	32.1000	32.1000	32.1000	32.1000	+6.291%	1	5	-23.956%
2025-10-30	30.2000	30.2000	30.2000	30.2000	+0.667%	1	4	-19.172%
2025-10-27	30.1900	30.1900	30.0000	30.0000	0.000%	3	3	-18.633%