Dark

SOXL20260821P105
SOXL Aug 21 2026 105.00 Put (SOXL260821P00105000)
option OPRA

EOD

Aug 17, 2026

0.1800-58.140%(-0.2500)1,417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3000	0.3100	0.1500	0.1800	-58.140%	1,417	4,517	0.000%
2026-08-14	0.5400	0.7000	0.4000	0.4300	-34.848%	2,274	4,408	-58.140%
2026-08-13	1.0600	1.0600	0.4800	0.6600	-43.103%	1,539	2,798	-72.727%
2026-08-12	1.0500	1.5000	0.8600	1.1600	-53.226%	2,253	2,808	-84.483%
2026-08-11	2.7500	3.0000	2.3800	2.4800	-29.143%	278	1,452	-92.742%
2026-08-10	2.6500	3.5200	2.4900	3.5000	+7.692%	966	1,412	-94.857%
2026-08-07	4.1500	5.0000	3.1000	3.2500	-39.591%	700	1,066	-94.462%
2026-08-06	8.1000	8.1000	4.8000	5.3800	-20.649%	422	1,091	-96.654%
2026-08-05	7.5000	8.2000	5.8500	6.7800	-6.224%	243	1,278	-97.345%
2026-08-04	8.9800	9.0500	6.9000	7.2300	-41.928%	345	1,398	-97.510%
2026-08-03	17.3700	18.0000	11.7500	12.4500	-1.736%	240	1,478	-98.554%
2026-07-31	9.9800	15.1500	9.9800	12.6700	-14.218%	117	1,429	-98.579%
2026-07-30	18.7100	19.0500	14.0000	14.7700	-27.241%	210	1,440	-98.781%
2026-07-29	19.5000	26.2000	19.0500	20.3000	+1.652%	322	1,400	-99.113%
2026-07-28	18.6700	22.0000	17.0000	19.9700	+39.650%	293	1,487	-99.099%
2026-07-27	11.3000	18.5700	11.1600	14.3000	+5.147%	253	1,400	-98.741%
2026-07-24	10.8000	13.9000	10.8000	13.6000	+23.636%	248	1,411	-98.676%
2026-07-23	11.4500	11.5700	9.8000	11.0000	+5.769%	357	1,369	-98.364%
2026-07-22	11.3000	11.5000	9.9500	10.4000	-4.849%	108	1,302	-98.269%
2026-07-21	10.0500	12.4500	10.0500	10.9300	-29.484%	91	1,337	-98.353%
2026-07-20	13.0000	15.5000	13.0000	15.5000	-7.463%	138	1,363	-98.839%
2026-07-17	19.6100	20.9000	14.8500	16.7500	+11.667%	208	1,304	-98.925%
2026-07-16	11.6200	15.5000	11.6200	15.0000	+38.889%	260	1,269	-98.800%
2026-07-15	10.0000	13.5400	9.9000	10.8000	+5.882%	165	1,196	-98.333%
2026-07-14	10.2700	11.1600	9.9800	10.2000	-14.858%	90	1,145	-98.235%
2026-07-13	11.2000	13.0400	10.5000	11.9800	+40.117%	980	1,161	-98.497%
2026-07-10	10.7500	10.7500	8.5500	8.5500	-16.990%	27	473	-97.895%
2026-07-09	9.6300	10.4300	9.3100	10.3000	-18.254%	23	469	-98.252%
2026-07-08	13.1100	13.9000	12.6000	12.6000	-10.000%	14	459	-98.571%
2026-07-07	13.3400	15.5000	12.9500	14.0000	+45.530%	55	449	-98.714%
2026-07-06	10.4500	10.4500	9.2200	9.6200	-25.829%	19	410	-98.129%
2026-07-02	9.2000	13.3500	8.4700	12.9700	+41.749%	23	392	-98.612%
2026-07-01	8.3800	9.2400	7.6600	9.1500	+38.847%	35	392	-98.033%
2026-06-30	6.7500	6.8800	6.5900	6.5900	-22.743%	14	384	-97.269%
2026-06-29	10.9300	11.4000	8.5300	8.5300	-20.280%	55	377	-97.890%
2026-06-26	10.7000	10.7000	10.7000	10.7000	+29.697%	10	413	-98.318%
2026-06-25	6.9000	9.2000	6.9000	8.2500	-10.326%	15	415	-97.818%
2026-06-24	9.7000	10.0500	9.2000	9.2000	-7.538%	13	415	-98.043%
2026-06-23	9.7000	10.2100	9.3500	9.9500	+48.065%	55	408	-98.191%
2026-06-22	6.7200	6.7200	6.7200	6.7200	-12.953%	8	357	-97.321%
2026-06-18	7.2700	7.9500	7.2700	7.7200	-17.872%	10	354	-97.668%
2026-06-17	7.9900	9.4000	7.9900	9.4000	+2.845%	3	354	-98.085%
2026-06-16	7.6900	9.3000	7.6900	9.1400	+10.654%	10	354	-98.031%
2026-06-15	8.4000	8.7300	8.2600	8.2600	-36.462%	4	351	-97.821%
2026-06-11	13.0000	13.8500	13.0000	13.0000	-12.162%	3	351	-98.615%
2026-06-10	13.5000	14.8000	13.0200	14.8000	-6.388%	103	350	-98.784%
2026-06-09	11.0500	15.8300	11.0500	15.8100	+32.191%	4	305	-98.861%
2026-06-08	11.9600	11.9600	11.9600	11.9600	-13.018%	1	302	-98.495%
2026-06-05	10.4100	14.6000	10.4100	13.7500	+34.936%	12	303	-98.691%
2026-06-04	10.1900	10.1900	10.1900	10.1900	+20.449%	20	301	-98.234%
2026-06-03	8.9000	8.9000	8.3600	8.4600	-5.157%	14	301	-97.872%
2026-06-02	9.3000	9.3000	8.9200	8.9200	-11.067%	3	301	-97.982%
2026-06-01	10.0300	10.0300	10.0300	10.0300	+5.247%	1	300	-98.205%
2026-05-29	10.0000	10.0000	9.5300	9.5300	-0.729%	16	301	-98.111%
2026-05-28	9.5000	9.6000	9.5000	9.6000	-2.538%	3	300	-98.125%
2026-05-27	9.8500	9.8500	9.8500	9.8500	+0.510%	13	300	-98.173%
2026-05-26	9.4300	9.8000	9.4300	9.8000	-7.197%	2	300	-98.163%
2026-05-22	10.5600	10.5600	10.5600	10.5600	-15.181%	7	300	-98.295%
2026-05-21	12.8000	12.8000	12.4500	12.4500	-7.090%	120	300	-98.554%
2026-05-20	15.2000	15.2000	13.4000	13.4000	-13.548%	113	300	-98.657%
2026-05-19	17.9500	19.0000	15.5000	15.5000	-7.463%	34	142	-98.839%
2026-05-18	13.8300	16.7500	13.8300	16.7500	+17.544%	21	142	-98.925%
2026-05-15	15.8000	16.0000	14.2500	14.2500	+10.895%	34	142	-98.737%
2026-05-14	13.5500	13.5500	12.8500	12.8500	-8.930%	5	112	-98.599%
2026-05-13	14.1100	14.1100	14.1100	14.1100	-14.016%	1	109	-98.724%
2026-05-12	14.9000	17.0100	14.9000	16.4100	+26.134%	3	109	-98.903%
2026-05-11	12.9200	13.0100	12.8600	13.0100	-7.071%	23	109	-98.616%
2026-05-08	13.9000	14.2500	13.9000	14.0000	-7.713%	31	107	-98.714%
2026-05-07	16.0000	16.0000	15.1700	15.1700	+3.338%	5	90	-98.813%
2026-05-06	14.9900	14.9900	14.5600	14.6800	-12.306%	53	97	-98.774%
2026-05-05	17.8900	17.8900	16.7000	16.7400	-10.241%	47	117	-98.925%
2026-05-04	18.6500	18.6500	18.6500	18.6500	-2.407%	3	86	-99.035%
2026-05-01	20.0300	20.0300	19.1100	19.1100	-6.093%	2	86	-99.058%
2026-04-30	21.2500	21.2500	20.3500	20.3500	-13.771%	9	86	-99.115%
2026-04-29	23.8400	23.9500	23.6000	23.6000	-7.378%	9	90	-99.237%
2026-04-28	26.8000	27.7000	25.4800	25.4800	+14.517%	6	89	-99.294%
2026-04-27	22.6700	22.6700	22.1500	22.2500	+2.535%	8	90	-99.191%
2026-04-24	22.3500	22.3500	21.7000	21.7000	-13.615%	7	89	-99.171%
2026-04-23	24.7000	25.1200	23.6500	25.1200	-7.985%	19	84	-99.283%
2026-04-22	26.7500	27.3000	26.5600	27.3000	-19.941%	72	82	-99.341%
2026-04-16	34.2000	34.2000	34.1000	34.1000	-0.583%	8	64	-99.472%
2026-04-15	33.8500	34.3000	33.8500	34.3000	-12.051%	2	64	-99.475%
2026-04-10	39.0000	39.0000	39.0000	39.0000	-7.736%	7	64	-99.538%
2026-04-09	42.2700	42.2700	42.2700	42.2700	-5.075%	15	57	-99.574%
2026-04-08	44.5700	44.5700	44.5300	44.5300	-16.297%	4	42	-99.596%
2026-03-24	53.2000	53.2000	53.2000	53.2000	-4.265%	1	40	-99.662%
2026-03-19	55.6200	55.6200	55.5700	55.5700	+3.656%	48	40	-99.676%
2026-03-16	53.5000	53.6100	53.5000	53.6100	+0.131%	58	40	-99.664%
2026-03-10	54.4900	54.4900	53.5400	53.5400	+16.900%	2	13	-99.664%
2026-02-25	45.8000	45.8000	44.2600	45.8000	-2.137%	4	7	-99.607%
2026-02-24	46.2300	46.8000	46.2300	46.8000	-4.490%	7	7	-99.615%
2026-02-09	49.3800	49.3800	49.0000	49.0000	0.000%	2	0	-99.633%