Dark

SOXL20260821P125
SOXL Aug 21 2026 125.00 Put (SOXL260821P00125000)
option OPRA

EOD

Aug 17, 2026

1.16-44.762%(-0.94)3,631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.2500	1.3900	0.7600	1.1600	-44.762%	3,631	5,179	0.000%
2026-08-14	2.7800	3.5000	2.0500	2.1000	-32.258%	2,822	3,161	-44.762%
2026-08-13	4.0100	4.0100	2.0400	3.1000	-30.337%	1,127	1,984	-62.581%
2026-08-12	4.5000	4.8500	3.4500	4.4500	-44.375%	752	1,371	-73.933%
2026-08-11	8.0300	9.0500	7.4000	8.0000	-20.792%	342	1,152	-85.500%
2026-08-10	7.7500	10.4000	7.5000	10.1000	+15.429%	359	1,026	-88.515%
2026-08-07	10.0000	11.3500	8.6100	8.7500	-28.043%	284	889	-86.743%
2026-08-06	17.3000	18.0000	11.4800	12.1600	-14.786%	89	832	-90.461%
2026-08-05	13.2000	16.0000	12.8500	14.2700	-0.280%	165	782	-91.871%
2026-08-04	16.3200	16.8500	14.2500	14.3100	-38.292%	138	800	-91.894%
2026-08-03	29.8800	31.0000	22.8500	23.1900	+2.249%	37	774	-94.998%
2026-07-31	18.8700	26.0000	17.9500	22.6800	-11.163%	28	793	-94.885%
2026-07-30	30.5500	31.0000	25.0000	25.5300	-34.522%	38	787	-95.456%
2026-07-29	30.4000	40.4200	30.4000	38.9900	+25.008%	125	796	-97.025%
2026-07-28	30.2500	35.0800	28.5000	31.1900	+37.401%	44	746	-96.281%
2026-07-27	20.9000	29.7000	20.9000	22.7000	+1.839%	171	748	-94.890%
2026-07-24	19.0000	22.5300	18.6800	22.2900	+31.118%	68	705	-94.796%
2026-07-23	17.9300	18.7500	17.0000	17.0000	+2.968%	61	681	-93.176%
2026-07-22	20.2500	20.4500	15.9000	16.5100	-6.986%	75	640	-92.974%
2026-07-21	19.5300	20.0500	17.6900	17.7500	-27.846%	37	588	-93.465%
2026-07-20	22.6600	24.6000	21.2000	24.6000	-5.019%	112	590	-95.285%
2026-07-17	29.3000	32.2500	23.5000	25.9000	+7.469%	116	587	-95.521%
2026-07-16	21.1600	24.5000	19.5200	24.1000	+30.270%	143	571	-95.187%
2026-07-15	15.4000	21.8300	15.4000	18.5000	+16.133%	35	493	-93.730%
2026-07-14	16.1300	16.8600	15.9300	15.9300	-20.150%	18	467	-92.718%
2026-07-13	17.7500	20.1000	17.3500	19.9500	+35.714%	89	459	-94.185%
2026-07-10	16.9500	16.9500	14.5800	14.7000	-5.466%	31	412	-92.109%
2026-07-09	14.9800	16.6000	14.2500	15.5500	-20.460%	32	408	-92.540%
2026-07-08	21.3000	21.9300	19.5500	19.5500	-7.783%	29	416	-94.066%
2026-07-07	20.5000	24.5000	19.5900	21.2000	+46.510%	60	401	-94.528%
2026-07-06	14.7500	15.2700	14.4700	14.4700	-24.831%	14	369	-91.983%
2026-07-02	12.5000	21.5000	12.5000	19.2500	+37.500%	86	329	-93.974%
2026-07-01	12.8000	14.5000	11.7700	14.0000	+42.132%	23	329	-91.714%
2026-06-30	11.1000	11.1000	9.8500	9.8500	-24.231%	27	314	-88.223%
2026-06-29	15.3000	17.3800	13.0000	13.0000	-21.592%	39	296	-91.077%
2026-06-26	15.7500	16.5800	14.9900	16.5800	+26.953%	11	290	-93.004%
2026-06-25	13.7000	13.7000	12.7700	13.0600	-18.324%	11	286	-91.118%
2026-06-24	15.7500	15.9900	14.3400	15.9900	+5.754%	29	283	-92.745%
2026-06-23	14.7400	15.3000	14.7200	15.1200	+27.487%	23	280	-92.328%
2026-06-18	11.7800	12.0000	11.7800	11.8600	-12.343%	3	248	-90.219%
2026-06-17	13.4000	13.5300	13.4000	13.5300	-6.367%	30	248	-91.426%
2026-06-16	13.3300	14.4500	13.3300	14.4500	+17.384%	4	248	-91.972%
2026-06-15	12.7500	12.9000	12.3100	12.3100	-31.611%	9	248	-90.577%
2026-06-12	18.0000	18.0000	18.0000	18.0000	-10.090%	8	248	-93.556%
2026-06-11	20.0200	20.0200	20.0200	20.0200	-11.689%	1	248	-94.206%
2026-06-10	20.0000	23.0000	20.0000	22.6700	-3.161%	59	255	-94.883%
2026-06-09	24.0000	27.3500	22.7000	23.4100	+33.163%	15	241	-95.045%
2026-06-08	18.1500	18.1500	17.5800	17.5800	-22.040%	7	238	-93.402%
2026-06-05	15.8500	22.5500	15.8500	22.5500	+75.486%	44	233	-94.856%
2026-06-04	17.5000	17.5000	12.8500	12.8500	+2.390%	5	233	-90.973%
2026-06-03	12.5000	13.2000	12.3800	12.5500	-6.691%	41	252	-90.757%
2026-06-02	13.0000	13.4500	13.0000	13.4500	-17.586%	30	239	-91.375%
2026-06-01	16.3200	16.3200	16.3200	16.3200	+8.800%	7	211	-92.892%
2026-05-29	13.8500	15.0000	13.8500	15.0000	+1.078%	2	212	-92.267%
2026-05-28	16.0700	16.1300	14.2700	14.8400	-1.722%	184	213	-92.183%
2026-05-27	14.5000	16.5000	14.5000	15.1000	-0.788%	10	229	-92.318%
2026-05-26	15.0700	15.6500	14.9000	15.2200	-14.157%	7	228	-92.378%
2026-05-22	17.7000	17.7300	16.9100	17.7300	-6.290%	15	229	-93.457%
2026-05-21	19.9100	20.1000	18.9200	18.9200	-6.798%	3	227	-93.869%
2026-05-20	22.0000	22.2900	20.3000	20.3000	-16.012%	6	227	-94.286%
2026-05-19	26.1300	29.4000	23.9200	24.1700	-9.306%	27	225	-95.201%
2026-05-18	21.8300	27.7000	21.8300	26.6500	+17.920%	32	225	-95.647%
2026-05-15	24.4200	24.5500	22.6000	22.6000	+13.000%	7	225	-94.867%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-3.428%	1	215	-94.200%
2026-05-13	21.4000	21.4000	20.7100	20.7100	+6.205%	5	214	-94.399%
2026-05-11	19.6700	19.6700	19.5000	19.5000	-7.143%	4	214	-94.051%
2026-05-08	21.4300	21.8000	20.9800	21.0000	-15.425%	51	206	-94.476%
2026-05-07	23.0000	24.8300	22.5600	24.8300	+11.345%	20	190	-95.328%
2026-05-06	24.1100	24.1100	22.2500	22.3000	-12.136%	56	212	-94.798%
2026-05-05	27.1300	27.4000	25.3800	25.3800	-16.787%	18	198	-95.429%
2026-05-04	29.0000	30.5000	28.2100	30.5000	+3.320%	9	198	-96.197%
2026-05-01	30.1000	31.0500	29.4000	29.5200	-3.529%	38	195	-96.070%
2026-04-30	30.1000	30.8500	30.1000	30.6000	-23.500%	12	195	-96.209%
2026-04-28	39.0300	40.0000	38.6800	40.0000	+17.994%	4	210	-97.100%
2026-04-27	31.9900	34.4000	31.9900	33.9000	+4.791%	63	214	-96.578%
2026-04-24	30.9200	33.6500	30.9200	32.3500	-19.125%	253	245	-96.414%
2026-04-22	40.0000	40.0000	40.0000	40.0000	0.000%	3	3	-97.100%