Dark

SOXL20280121P70
SOXL Jan 21 2028 70.00 Put (SOXL280121P00070000)
option OPRA

EOD

Aug 18, 2026

30.25+6.140%(+1.75)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	30.5300	31.0500	30.2500	30.2500	+6.140%	16	1,572	0.000%
2026-08-17	28.2000	28.9000	28.2000	28.5000	-5.000%	14	1,569	+6.140%
2026-08-14	30.4300	30.6500	29.8100	30.0000	0.000%	10	1,564	+0.833%
2026-08-13	30.1000	30.1000	30.0000	30.0000	-4.153%	3	1,559	+0.833%
2026-08-12	30.5000	31.5500	30.5000	31.3000	-5.065%	11	1,558	-3.355%
2026-08-11	33.6500	33.8000	32.9700	32.9700	-3.029%	5	1,558	-8.250%
2026-08-10	35.1500	35.1500	34.0000	34.0000	-2.885%	8	1,555	-11.029%
2026-08-07	35.8000	35.8300	34.8000	35.0100	-3.180%	26	1,556	-13.596%
2026-08-06	36.8000	36.9000	35.8500	36.1600	-0.932%	477	1,558	-16.344%
2026-08-05	36.3400	36.7000	36.3400	36.5000	+0.829%	28	1,396	-17.123%
2026-08-04	36.4900	36.9000	36.1500	36.2000	-3.953%	37	1,389	-16.436%
2026-08-03	39.3700	39.3700	37.6000	37.6900	-1.438%	6	1,388	-19.740%
2026-07-31	36.0000	38.2500	36.0000	38.2400	-1.189%	6	1,385	-20.894%
2026-07-30	40.3500	40.3500	38.7000	38.7000	-7.857%	16	1,385	-21.835%
2026-07-29	41.1700	42.2500	41.1500	42.0000	+5.000%	88	1,411	-27.976%
2026-07-28	40.6000	41.1500	39.3500	40.0000	+4.932%	642	1,408	-24.375%
2026-07-27	38.0400	39.0000	37.8900	38.1200	+1.653%	222	1,117	-20.645%
2026-07-24	36.4500	37.5000	36.4500	37.5000	+3.107%	9	1,037	-19.333%
2026-07-23	36.2000	36.4500	35.9000	36.3700	+2.220%	20	1,034	-16.827%
2026-07-22	35.6000	36.0000	35.3500	35.5800	+1.512%	160	1,029	-14.980%
2026-07-21	35.1000	35.4500	34.8000	35.0500	-5.704%	567	961	-13.695%
2026-07-20	35.5000	37.3100	35.5000	37.1700	-0.242%	952	754	-18.617%
2026-07-17	38.3200	38.5000	36.4000	37.2600	+0.377%	337	501	-18.814%
2026-07-16	35.4800	37.3500	35.4800	37.1200	+6.544%	439	385	-18.508%
2026-07-15	34.8400	34.8400	34.8400	34.8400	-0.315%	2	182	-13.175%
2026-07-13	33.6600	34.9500	33.5000	34.9500	+5.208%	8	182	-13.448%
2026-07-08	33.2200	33.2200	33.2200	33.2200	+0.667%	1	178	-8.940%
2026-07-07	32.4000	34.1700	31.9500	33.0000	+10.184%	46	178	-8.333%
2026-07-06	29.9500	29.9500	29.9500	29.9500	-4.618%	3	160	+1.002%
2026-07-02	29.9500	31.9100	29.9500	31.4000	+11.823%	15	154	-3.662%
2026-07-01	29.9000	29.9000	27.6500	28.0800	+8.417%	98	154	+7.728%
2026-06-30	25.9000	25.9000	25.9000	25.9000	-10.443%	1	157	+16.795%
2026-06-29	28.9200	28.9200	28.9200	28.9200	+1.474%	1	156	+4.599%
2026-06-26	28.5000	28.5000	28.5000	28.5000	+2.151%	1	156	+6.140%
2026-06-24	27.9000	27.9000	27.9000	27.9000	-0.357%	1	155	+8.423%
2026-06-23	28.6900	28.6900	26.7000	28.0000	+8.527%	15	154	+8.036%
2026-06-22	25.8000	25.8000	25.8000	25.8000	-7.194%	2	139	+17.248%
2026-06-17	27.8000	27.8000	27.8000	27.8000	+2.243%	2	140	+8.813%
2026-06-15	27.1900	27.1900	27.1900	27.1900	-9.517%	1	140	+11.254%
2026-06-09	30.0500	30.0500	30.0500	30.0500	+7.130%	1	140	+0.666%
2026-06-08	28.0500	28.0500	28.0500	28.0500	+2.000%	1	139	+7.843%
2026-06-05	27.0200	27.5000	27.0200	27.5000	+6.796%	2	139	+10.000%
2026-06-04	25.0000	26.4000	25.0000	25.7500	+2.590%	8	140	+17.476%
2026-06-03	25.1000	25.1000	25.1000	25.1000	-1.259%	90	139	+20.518%
2026-06-02	25.1600	25.4200	24.8000	25.4200	+0.554%	25	68	+19.001%
2026-06-01	25.2800	25.2800	25.2800	25.2800	+2.307%	21	70	+19.660%
2026-05-28	24.7100	24.7100	24.7100	24.7100	+1.063%	1	49	+22.420%
2026-05-21	24.4500	24.4500	24.4500	24.4500	-7.561%	1	49	+23.722%
2026-05-20	26.0500	26.7000	26.0500	26.4500	-3.114%	12	49	+14.367%
2026-05-18	27.1300	27.3000	27.1300	27.3000	+5.000%	16	44	+10.806%
2026-05-15	26.1000	26.1000	26.0000	26.0000	+4.839%	3	44	+16.346%
2026-05-14	24.8000	24.8000	24.8000	24.8000	-0.800%	3	25	+21.976%
2026-05-13	25.0000	25.0000	25.0000	25.0000	+4.167%	5	30	+21.000%
2026-05-08	23.0500	24.0000	23.0500	24.0000	-5.660%	3	30	+26.042%
2026-05-07	25.2600	25.6800	25.2600	25.4400	+1.638%	8	31	+18.907%
2026-05-06	25.0300	25.0300	25.0300	25.0300	-3.022%	2	32	+20.855%
2026-05-05	26.0000	26.0000	25.8100	25.8100	-4.337%	3	30	+17.203%
2026-05-01	27.5000	27.5000	26.9800	26.9800	-4.054%	2	30	+12.120%
2026-04-29	28.1200	28.1200	28.1200	28.1200	-1.403%	1	30	+7.575%
2026-04-28	28.5200	28.5200	28.5200	28.5200	+4.088%	2	29	+6.066%
2026-04-27	26.5500	27.4000	26.5500	27.4000	+3.202%	3	28	+10.401%
2026-04-24	26.5500	26.5500	26.5500	26.5500	-6.250%	1	28	+13.936%
2026-04-22	28.3200	28.3200	28.3200	28.3200	-2.345%	1	28	+6.815%
2026-04-21	29.0000	29.0000	29.0000	29.0000	-2.291%	5	32	+4.310%
2026-04-20	29.6800	29.6800	29.6800	29.6800	-1.067%	2	32	+1.920%
2026-04-17	30.6500	30.6500	30.0000	30.0000	-3.692%	4	32	+0.833%
2026-04-16	31.1500	31.1500	31.1500	31.1500	-2.136%	1	32	-2.889%
2026-04-15	30.9000	31.8300	30.9000	31.8300	+1.466%	4	31	-4.964%
2026-04-14	31.7000	31.7000	31.3700	31.3700	-1.969%	11	30	-3.570%
2026-04-13	33.0300	33.0300	32.0000	32.0000	-0.775%	7	20	-5.469%
2026-04-10	32.2500	32.2500	32.2500	32.2500	-3.356%	5	15	-6.202%
2026-04-09	33.3700	33.3700	33.3700	33.3700	-3.275%	1	15	-9.350%
2026-04-08	35.0000	35.0000	34.5000	34.5000	-8.971%	7	15	-12.319%
2026-04-06	37.9000	37.9000	37.9000	37.9000	-0.525%	1	17	-20.185%
2026-03-26	38.5500	38.5500	38.1000	38.1000	0.000%	2	18	-20.604%
2026-03-23	38.1000	38.1000	38.1000	38.1000	+8.857%	5	19	-20.604%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-6.667%	1	14	-13.571%
2026-02-24	34.9700	37.5000	34.9700	37.5000	+4.312%	4	14	-19.333%
2026-02-11	35.9500	35.9500	35.9500	35.9500	-1.507%	1	12	-15.855%
2026-02-10	36.3700	36.5000	36.3700	36.5000	+2.298%	2	12	-17.123%
2026-01-30	35.2000	35.6800	35.2000	35.6800	+3.062%	3	10	-15.219%
2026-01-29	34.6200	34.6200	34.6200	34.6200	-3.833%	1	9	-12.623%
2026-01-21	36.0000	36.0000	36.0000	36.0000	-3.485%	3	9	-15.972%
2026-01-09	37.3000	37.3000	37.3000	37.3000	-6.164%	1	7	-18.901%
2026-01-02	40.2200	40.2200	39.7500	39.7500	-5.357%	10	6	-23.899%
2025-12-16	42.0000	42.0000	42.0000	42.0000	-0.474%	1	6	-27.976%
2025-11-28	42.2000	42.2000	42.2000	42.2000	-5.169%	1	5	-28.318%
2025-11-24	44.5000	44.5000	44.5000	44.5000	-2.198%	1	4	-32.022%
2025-11-21	45.5000	45.5000	45.5000	45.5000	+18.182%	1	3	-33.516%
2025-11-04	38.5000	38.5000	38.5000	38.5000	+4.054%	1	2	-21.429%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-2.116%	1	1	-18.243%
2025-10-28	38.0000	38.0000	37.8000	37.8000	0.000%	2	0	-19.974%