Dark

SOXL20260821P100
SOXL Aug 21 2026 100.00 Put (SOXL260821P00100000)
option OPRA

EOD

Aug 17, 2026

0.1500-48.276%(-0.1400)5,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1900	0.2400	0.1100	0.1500	-48.276%	5,500	11,657	0.000%
2026-08-14	0.4100	0.5500	0.2700	0.2900	-36.957%	6,361	12,409	-48.276%
2026-08-13	0.8000	0.8000	0.3200	0.4600	-44.578%	5,575	8,888	-67.391%
2026-08-12	0.8000	1.0900	0.6100	0.8300	-52.841%	2,671	6,208	-81.928%
2026-08-11	2.0300	2.1500	1.6800	1.7600	-29.032%	879	6,204	-91.477%
2026-08-10	2.1200	2.6500	1.8000	2.4800	-1.195%	2,002	5,932	-93.952%
2026-08-07	3.2000	3.8000	2.3400	2.5100	-41.628%	1,596	5,374	-94.024%
2026-08-06	5.8000	7.0000	3.7300	4.3000	-18.715%	621	5,376	-96.512%
2026-08-05	5.7500	6.7000	4.5000	5.2900	-11.092%	1,261	5,645	-97.164%
2026-08-04	7.2000	7.5500	5.6000	5.9500	-42.733%	2,204	5,351	-97.479%
2026-08-03	14.8500	15.2000	9.8000	10.3900	-9.652%	438	4,856	-98.556%
2026-07-31	8.6000	12.6500	7.9600	11.5000	-4.167%	483	4,876	-98.696%
2026-07-30	14.1400	16.4000	12.0000	12.0000	-50.393%	886	4,953	-98.750%
2026-07-29	16.7500	24.1900	15.5000	24.1900	+43.731%	1,008	4,959	-99.380%
2026-07-28	15.9000	19.6000	14.8500	16.8300	+41.429%	1,030	5,073	-99.109%
2026-07-27	10.7000	16.3200	9.7000	11.9000	+2.146%	840	5,142	-98.739%
2026-07-24	10.0500	12.2500	9.2500	11.6500	+29.444%	734	4,629	-98.712%
2026-07-23	10.0000	10.1000	8.8500	9.0000	-3.743%	697	4,205	-98.333%
2026-07-22	10.2500	11.0000	8.5000	9.3500	-1.267%	360	3,878	-98.396%
2026-07-21	10.2500	11.0800	9.3000	9.4700	-29.064%	792	3,681	-98.416%
2026-07-20	12.5500	13.5500	11.1500	13.3500	-9.430%	362	4,111	-98.876%
2026-07-17	16.4000	18.5000	12.8700	14.7400	+12.091%	576	3,939	-98.982%
2026-07-16	11.0000	13.5500	10.5500	13.1500	+39.894%	808	3,796	-98.859%
2026-07-15	8.1400	12.3600	8.1400	9.4000	+3.867%	574	3,170	-98.404%
2026-07-14	8.7500	9.8500	8.5000	9.0500	-16.590%	225	3,014	-98.343%
2026-07-13	8.7500	11.6500	8.7500	10.8500	+30.409%	585	3,003	-98.618%
2026-07-10	9.1300	9.5000	7.9600	8.3200	-6.517%	209	2,525	-98.197%
2026-07-09	7.0000	10.0000	7.0000	8.9000	-20.465%	394	2,471	-98.315%
2026-07-08	12.1900	12.7000	11.0000	11.1900	-6.750%	628	2,697	-98.660%
2026-07-07	11.8300	14.0000	10.9800	12.0000	+37.931%	584	2,488	-98.750%
2026-07-06	9.1800	9.2600	8.0500	8.7000	-22.321%	174	2,177	-98.276%
2026-07-02	8.0000	12.5000	7.4000	11.2000	+39.825%	370	2,095	-98.661%
2026-07-01	6.5600	8.4700	6.5600	8.0100	+39.304%	186	2,095	-98.127%
2026-06-30	7.0000	7.0000	5.6700	5.7500	-24.342%	190	1,958	-97.391%
2026-06-29	9.3200	10.3000	7.5000	7.6000	-18.717%	128	1,909	-98.026%
2026-06-26	9.2000	9.8000	7.7500	9.3500	+25.503%	69	1,919	-98.396%
2026-06-25	6.5000	8.0000	6.2400	7.4500	-15.341%	134	1,909	-97.987%
2026-06-24	8.4000	9.7000	8.1000	8.8000	-0.114%	161	1,853	-98.295%
2026-06-23	9.3000	9.5000	8.2200	8.8100	+47.571%	226	1,770	-98.297%
2026-06-22	6.2000	6.2000	5.6200	5.9700	-14.101%	97	1,676	-97.487%
2026-06-18	6.6500	7.3200	6.6500	6.9500	-14.198%	155	1,534	-97.842%
2026-06-17	7.2700	8.1000	6.9500	8.1000	-1.220%	22	1,534	-98.148%
2026-06-16	7.3500	8.5000	6.8500	8.2000	+14.685%	47	1,534	-98.171%
2026-06-15	7.8500	8.2500	7.1000	7.1500	-29.902%	162	1,456	-97.902%
2026-06-12	11.3800	11.3800	10.2000	10.2000	-12.069%	7	1,456	-98.529%
2026-06-11	12.2000	12.9000	11.6000	11.6000	-18.881%	23	1,456	-98.707%
2026-06-10	12.1500	14.3000	11.0000	14.3000	+8.994%	37	1,455	-98.951%
2026-06-09	9.8500	16.7000	9.7800	13.1200	+22.274%	103	1,476	-98.857%
2026-06-08	10.5500	10.9500	10.0500	10.7300	-17.462%	205	1,454	-98.602%
2026-06-05	9.6000	13.4000	8.9800	13.0000	+70.828%	347	1,456	-98.846%
2026-06-04	9.3700	9.5500	7.6100	7.6100	+1.874%	75	1,308	-98.029%
2026-06-03	7.7500	7.9300	7.4000	7.4700	-2.987%	61	1,309	-97.992%
2026-06-02	7.5000	8.0700	7.5000	7.7000	-12.500%	94	1,313	-98.052%
2026-06-01	9.0900	9.6100	8.5500	8.8000	-0.565%	27	1,306	-98.295%
2026-05-29	8.1000	8.8500	8.1000	8.8500	+1.143%	37	1,295	-98.305%
2026-05-28	9.1000	9.1000	8.2800	8.7500	-3.528%	53	1,278	-98.286%
2026-05-27	7.9800	9.8300	7.9800	9.0700	+7.337%	78	1,276	-98.346%
2026-05-26	8.2300	9.0000	8.1000	8.4500	-15.161%	144	1,267	-98.225%
2026-05-22	10.0000	10.0000	9.4000	9.9600	-6.479%	52	1,198	-98.494%
2026-05-21	10.9400	11.3900	10.4500	10.6500	-6.824%	429	1,181	-98.592%
2026-05-20	12.6000	12.9500	11.4300	11.4300	-18.357%	86	1,181	-98.688%
2026-05-19	14.7500	17.0000	13.1400	14.0000	-9.091%	71	821	-98.929%
2026-05-18	14.0000	15.9500	14.0000	15.4000	+14.074%	102	821	-99.026%
2026-05-15	14.1500	14.2500	12.7500	13.5000	+10.656%	61	821	-98.889%
2026-05-14	12.1000	12.2000	11.5000	12.2000	0.000%	7	767	-98.770%
2026-05-13	12.5000	12.8500	12.0000	12.2000	-10.294%	14	766	-98.770%
2026-05-12	12.2000	15.5000	12.2000	13.6000	+16.738%	91	766	-98.897%
2026-05-11	11.0000	12.0000	11.0000	11.6500	-1.688%	30	766	-98.712%
2026-05-08	12.8200	12.8200	11.8500	11.8500	-15.778%	22	745	-98.734%
2026-05-07	13.0000	14.5000	13.0000	14.0700	+10.787%	118	736	-98.934%
2026-05-06	13.1900	14.0000	12.7000	12.7000	-16.282%	52	735	-98.819%
2026-05-05	16.0000	16.0000	14.6800	15.1700	-14.294%	60	720	-99.011%
2026-05-04	16.0500	17.7000	16.0500	17.7000	+4.796%	17	703	-99.153%
2026-05-01	17.8600	17.8600	16.8900	16.8900	-7.604%	30	706	-99.112%
2026-04-30	19.7000	19.7000	18.2800	18.2800	-16.147%	28	706	-99.179%
2026-04-29	21.3000	21.8000	20.5000	21.8000	-4.595%	716	840	-99.312%
2026-04-28	23.3700	24.6200	22.4300	22.8500	+15.113%	449	845	-99.344%
2026-04-27	20.4700	20.6500	19.8500	19.8500	+2.796%	364	470	-99.244%
2026-04-24	18.4800	20.0000	18.4800	19.3100	-13.018%	66	140	-99.223%
2026-04-23	22.1500	23.0000	21.1500	22.2000	-3.268%	69	137	-99.324%
2026-04-22	23.3000	24.3200	22.9500	22.9500	-11.561%	56	74	-99.346%
2026-04-21	25.1000	25.9500	25.0000	25.9500	-3.244%	49	74	-99.422%
2026-04-20	26.7700	26.8200	26.7700	26.8200	-2.473%	8	74	-99.441%
2026-04-17	27.5900	27.7200	27.1100	27.5000	-8.425%	11	68	-99.455%
2026-04-16	29.8500	30.0300	29.8500	30.0300	-4.667%	2	62	-99.500%
2026-04-15	32.4000	32.4000	31.5000	31.5000	+1.515%	2	61	-99.524%
2026-04-14	31.1200	31.1200	31.0300	31.0300	-10.576%	3	59	-99.517%
2026-04-10	34.7000	34.7000	34.7000	34.7000	-9.115%	1	56	-99.568%
2026-04-09	38.1800	38.1800	38.1800	38.1800	-5.868%	30	56	-99.607%
2026-04-08	41.0100	41.0100	40.5200	40.5600	-18.880%	5	27	-99.630%
2026-04-07	50.0000	50.0000	50.0000	50.0000	-0.140%	6	23	-99.700%
2026-04-01	50.0700	50.0700	50.0700	50.0700	-6.933%	1	17	-99.700%
2026-03-27	53.8000	53.8000	53.8000	53.8000	+10.722%	1	17	-99.721%
2026-03-10	50.1000	50.1000	48.5900	48.5900	+15.856%	3	16	-99.691%
2026-02-25	41.9400	41.9400	40.4000	41.9400	-2.078%	4	9	-99.642%
2026-02-24	42.2500	42.8400	42.2500	42.8300	-4.822%	7	9	-99.650%
2026-02-13	45.0000	45.0000	45.0000	45.0000	0.000%	2	0	-99.667%