Dark

SOXL20280121P80
SOXL Jan 21 2028 80.00 Put (SOXL280121P00080000)
option OPRA

EOD

Aug 18, 2026

36.65+5.316%(+1.85)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	36.5600	37.6500	35.3500	36.6500	+5.316%	41	798	0.000%
2026-08-17	34.4000	34.8000	34.4000	34.8000	-3.333%	6	798	+5.316%
2026-08-14	35.9500	36.5500	35.9500	36.0000	-0.470%	6	796	+1.806%
2026-08-13	36.9600	36.9600	36.1700	36.1700	-3.081%	7	795	+1.327%
2026-08-12	37.2500	37.9000	36.8000	37.3200	-5.519%	9	794	-1.795%
2026-08-11	40.0000	40.2000	39.5000	39.5000	-3.659%	25	794	-7.215%
2026-08-10	41.0300	41.0300	40.4600	41.0000	-1.561%	3	788	-10.610%
2026-08-07	41.5000	41.6500	41.5000	41.6500	-3.699%	2	787	-12.005%
2026-08-06	43.1000	43.3900	42.9800	43.2500	-0.757%	25	787	-15.260%
2026-08-05	43.7000	44.1500	43.5400	43.5800	+1.067%	44	770	-15.902%
2026-08-04	43.5000	43.5000	42.8000	43.1200	-3.448%	8	759	-15.005%
2026-07-31	44.8000	45.8400	44.6600	44.6600	-3.124%	24	760	-17.936%
2026-07-30	47.8000	47.8500	45.5000	46.1000	-7.430%	681	764	-20.499%
2026-07-29	49.0000	49.8000	47.8500	49.8000	+4.556%	24	562	-26.406%
2026-07-28	47.8400	48.3500	47.2500	47.6300	+8.250%	71	584	-23.053%
2026-07-24	44.0000	44.0000	44.0000	44.0000	+3.823%	1	568	-16.705%
2026-07-22	42.3000	42.5300	42.0600	42.3800	+2.120%	12	567	-13.521%
2026-07-21	41.6000	41.8400	41.5000	41.5000	-5.359%	33	577	-11.687%
2026-07-20	42.2000	43.8800	41.7000	43.8500	-0.792%	24	561	-16.420%
2026-07-17	45.5000	45.6400	43.4000	44.2000	+0.455%	67	549	-17.081%
2026-07-16	42.4500	44.4200	42.4500	44.0000	+5.541%	23	568	-16.705%
2026-07-15	41.6900	41.6900	41.6900	41.6900	+1.189%	1	552	-12.089%
2026-07-13	41.9000	41.9000	41.2000	41.2000	+6.874%	2	553	-11.044%
2026-07-10	38.2500	38.6500	38.2500	38.5500	+1.581%	23	554	-4.929%
2026-07-09	37.0000	37.9500	37.0000	37.9500	-4.456%	11	535	-3.426%
2026-07-08	39.7500	39.7500	39.0000	39.7200	-0.050%	4	534	-7.729%
2026-07-07	39.3100	41.0500	39.0000	39.7400	+8.550%	133	535	-7.776%
2026-07-06	35.6000	36.6100	35.6000	36.6100	-1.929%	3	425	+0.109%
2026-07-02	33.3100	38.0000	33.3100	37.3300	+13.811%	67	399	-1.822%
2026-07-01	34.0000	34.0000	32.8000	32.8000	+0.153%	2	399	+11.738%
2026-06-29	35.3000	35.3000	32.7500	32.7500	-6.429%	5	398	+11.908%
2026-06-26	34.0000	35.2000	34.0000	35.0000	+1.302%	13	401	+4.714%
2026-06-24	34.5500	34.5500	34.5500	34.5500	+2.158%	1	388	+6.078%
2026-06-23	32.4300	35.8500	32.4300	33.8200	+5.688%	5	387	+8.368%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-1.780%	1	382	+14.531%
2026-06-18	32.8500	32.8500	32.5800	32.5800	-4.176%	22	363	+12.492%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+2.812%	1	363	+7.794%
2026-06-15	33.0700	33.0700	33.0700	33.0700	-6.661%	1	361	+10.826%
2026-06-12	35.4300	35.4300	35.4300	35.4300	-1.774%	1	361	+3.443%
2026-06-11	36.7000	36.7000	36.0700	36.0700	-3.813%	3	361	+1.608%
2026-06-10	37.2500	37.5700	37.2500	37.5000	+0.617%	13	360	-2.267%
2026-06-09	38.0500	38.1400	36.9400	37.2700	+10.038%	6	348	-1.664%
2026-06-08	33.7500	33.9500	33.7500	33.8700	+0.356%	4	347	+8.208%
2026-06-05	33.9500	34.2000	33.7500	33.7500	+12.500%	6	345	+8.593%
2026-06-02	30.0000	30.0000	30.0000	30.0000	+1.010%	100	342	+22.167%
2026-05-29	29.7000	29.7000	29.7000	29.7000	-0.202%	1	342	+23.401%
2026-05-28	29.7900	29.7900	29.7600	29.7600	+2.268%	2	342	+23.152%
2026-05-26	29.2700	29.6700	28.8100	29.1000	-3.097%	277	352	+25.945%
2026-05-22	30.5500	30.5500	29.9500	30.0300	-1.702%	259	381	+22.045%
2026-05-21	30.5500	30.5500	30.5500	30.5500	-5.271%	2	206	+19.967%
2026-05-20	32.2500	32.2500	32.2500	32.2500	-5.839%	1	206	+13.643%
2026-05-19	34.3500	34.4000	34.2500	34.2500	+5.061%	4	205	+7.007%
2026-05-18	32.6000	32.6000	32.6000	32.6000	+6.536%	1	205	+12.423%
2026-05-14	31.0700	31.0700	30.6000	30.6000	+2.000%	7	205	+19.771%
2026-05-13	30.0000	30.0000	30.0000	30.0000	-2.121%	1	212	+22.167%
2026-05-12	30.6500	30.6500	30.6500	30.6500	+10.371%	1	212	+19.576%
2026-05-11	27.7700	27.7700	27.7700	27.7700	-2.732%	3	212	+31.977%
2026-05-08	29.8500	29.9000	28.5500	28.5500	-6.791%	45	210	+28.371%
2026-05-07	30.6300	30.6300	30.6300	30.6300	-0.390%	1	186	+19.654%
2026-05-06	30.7100	30.7500	30.7100	30.7500	-3.058%	13	191	+19.187%
2026-05-05	31.0000	31.7200	30.4000	31.7200	-0.564%	3	183	+15.542%
2026-05-04	33.0000	33.0000	31.9000	31.9000	-5.060%	5	181	+14.890%
2026-04-30	32.0000	33.6000	32.0000	33.6000	-1.322%	6	181	+9.077%
2026-04-29	34.0500	34.0500	34.0500	34.0500	-3.349%	2	179	+7.636%
2026-04-28	34.5000	35.2300	34.5000	35.2300	+6.114%	3	178	+4.031%
2026-04-27	33.0000	33.2000	33.0000	33.2000	+2.406%	111	178	+10.392%
2026-04-24	32.4000	32.7800	31.9300	32.4200	-5.343%	36	80	+13.048%
2026-04-23	34.8500	34.8500	33.0000	34.2500	-0.725%	8	61	+7.007%
2026-04-22	34.5000	34.7500	34.5000	34.5000	-1.681%	14	60	+6.232%
2026-04-21	35.2000	35.5000	34.8500	35.0900	-1.516%	10	75	+4.446%
2026-04-20	35.6300	35.6300	35.6300	35.6300	-1.900%	20	75	+2.863%
2026-04-17	36.4800	36.4800	36.2400	36.3200	-3.660%	43	75	+0.909%
2026-04-16	38.0500	38.0500	37.7000	37.7000	0.000%	3	43	-2.785%
2026-04-14	38.8500	38.8500	37.7000	37.7000	-2.960%	9	44	-2.785%
2026-04-13	40.3600	40.3700	38.5000	38.8500	-2.362%	28	47	-5.663%
2026-04-10	39.2500	39.8000	39.0500	39.7900	-2.475%	44	50	-7.891%
2026-04-08	40.8000	40.8000	40.8000	40.8000	-14.555%	5	40	-10.172%
2026-03-19	47.7500	47.7500	47.7500	47.7500	+3.804%	1	40	-23.246%
2026-03-17	46.0000	46.0000	46.0000	46.0000	+5.384%	1	40	-20.326%
2026-02-23	43.0600	43.6500	43.0600	43.6500	+2.393%	52	39	-16.037%
2026-02-20	43.0000	43.0000	42.6000	42.6300	-10.063%	31	54	-14.028%
2026-02-05	46.7000	47.4000	46.7000	47.4000	-0.211%	45	82	-22.679%
2026-02-04	46.1700	47.5000	46.0200	47.5000	+8.571%	30	40	-22.842%
2026-02-03	42.7500	43.7500	42.7500	43.7500	+1.744%	6	24	-16.229%
2026-01-30	42.2500	43.0000	42.2500	43.0000	+3.490%	2	22	-14.767%
2026-01-29	41.5500	41.5500	41.5500	41.5500	-2.807%	20	21	-11.793%
2026-01-22	42.7500	42.7500	42.7500	42.7500	+6.132%	20	21	-14.269%
2026-01-21	40.2800	40.2800	40.2800	40.2800	-8.413%	1	1	-9.012%
2026-01-13	43.9800	43.9800	43.9800	43.9800	-1.501%	1	1	-16.667%
2026-01-12	45.0000	45.0000	44.6500	44.6500	0.000%	2	0	-17.917%