Dark

SOXL20260821P150
SOXL Aug 21 2026 150.00 Put (SOXL260821P00150000)
option OPRA

EOD

Aug 18, 2026

22.70+191.026%(+14.90)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	18.5000	28.1700	16.0000	22.7000	+191.026%	583	2,642	0.000%
2026-08-17	8.1500	8.6000	5.4000	7.8000	-32.233%	1,373	2,824	+191.026%
2026-08-14	12.7000	15.5500	11.4000	11.5100	-11.462%	775	2,379	+97.220%
2026-08-13	13.0000	13.2500	9.2600	13.0000	-17.722%	667	1,924	+74.615%
2026-08-12	16.0000	16.0000	13.1000	15.8000	-34.979%	271	1,792	+43.671%
2026-08-11	23.4400	24.5000	21.5700	24.3000	+6.813%	56	1,751	-6.584%
2026-08-10	19.7800	24.0300	19.7800	22.7500	+5.324%	46	1,769	-0.220%
2026-08-07	24.0000	24.9100	20.3500	21.6000	-19.553%	402	1,748	+5.093%
2026-08-06	33.8300	33.8300	25.0000	26.8500	-0.556%	53	1,756	-15.456%
2026-08-05	26.5400	30.9700	26.1900	27.0000	-0.369%	43	1,748	-15.926%
2026-08-04	32.1200	32.1200	27.1000	27.1000	-33.902%	232	1,773	-16.236%
2026-08-03	52.7500	52.7500	39.5800	41.0000	+0.985%	106	1,780	-44.634%
2026-07-31	32.9800	44.2200	32.9800	40.6000	-6.387%	103	1,780	-44.089%
2026-07-30	49.0000	49.0000	42.5100	43.3700	-32.624%	168	1,737	-47.660%
2026-07-29	54.1000	64.3700	53.8000	64.3700	+36.233%	74	1,805	-64.735%
2026-07-28	47.0500	54.9000	46.2700	47.2500	+22.727%	107	1,815	-51.958%
2026-07-27	35.1300	46.8900	35.1300	38.5000	+4.620%	96	1,833	-41.039%
2026-07-24	30.8500	38.0000	30.3500	36.8000	+35.394%	75	1,859	-38.315%
2026-07-23	30.0000	31.5500	27.1700	27.1800	-2.929%	117	1,825	-16.483%
2026-07-22	31.0000	31.0000	26.8000	28.0000	-4.110%	83	1,782	-18.929%
2026-07-21	30.9400	33.3000	28.8000	29.2000	-24.156%	119	1,763	-22.260%
2026-07-20	36.8500	38.7000	33.7700	38.5000	-3.750%	66	1,758	-41.039%
2026-07-17	45.5500	49.0000	37.1000	40.0000	+5.263%	256	1,761	-43.250%
2026-07-16	33.3500	38.9000	30.6600	38.0000	+33.053%	959	1,793	-40.263%
2026-07-15	24.8700	35.0000	24.8700	28.5600	+9.133%	474	1,365	-20.518%
2026-07-14	24.8500	28.5500	24.8300	26.1700	-15.987%	838	1,539	-13.259%
2026-07-13	28.8800	32.6500	27.1000	31.1500	+32.272%	1,328	1,575	-27.127%
2026-07-10	27.5000	27.5000	22.7500	23.5500	-7.683%	359	1,121	-3.609%
2026-07-09	24.5000	25.9400	23.1500	25.5100	-17.895%	130	1,043	-11.015%
2026-07-08	33.9000	35.1700	30.5000	31.0700	-10.590%	104	1,029	-26.939%
2026-07-07	35.4500	38.2700	31.0000	34.7500	+42.360%	273	1,014	-34.676%
2026-07-06	26.2200	26.5000	22.9800	24.4100	-18.361%	101	927	-7.005%
2026-07-02	22.4500	33.5000	21.4500	29.9000	+34.322%	337	748	-24.080%
2026-07-01	20.5200	22.5000	18.8700	22.2600	+40.886%	124	748	+1.977%
2026-06-30	19.5600	19.5600	15.8000	15.8000	-23.114%	114	684	+43.671%
2026-06-29	23.4000	26.5000	20.5500	20.5500	-19.412%	149	644	+10.462%
2026-06-26	25.0600	26.0000	22.8000	25.5000	+24.269%	111	729	-10.980%
2026-06-25	17.7800	22.7600	17.3000	20.5200	-8.800%	185	691	+10.624%
2026-06-24	23.8700	26.4200	21.8000	22.5000	-6.250%	191	571	+0.889%
2026-06-23	24.1500	25.0000	21.2300	24.0000	+51.420%	161	582	-5.417%
2026-06-22	17.2000	17.2000	15.5000	15.8500	-16.579%	73	503	+43.218%
2026-06-18	18.5500	19.1000	18.4500	19.0000	-15.743%	54	464	+19.474%
2026-06-17	21.0500	22.6000	20.0800	22.5500	-0.221%	17	464	+0.665%
2026-06-16	18.2000	22.6400	18.2000	22.6000	+20.856%	54	464	+0.442%
2026-06-15	20.8500	20.8500	18.5400	18.7000	-27.379%	91	403	+21.390%
2026-06-12	26.8500	27.0000	25.5600	25.7500	-7.706%	69	403	-11.845%
2026-06-11	31.5200	32.5900	27.9000	27.9000	-22.607%	129	403	-18.638%
2026-06-10	32.5000	36.0500	29.0000	36.0500	+9.309%	60	387	-37.032%
2026-06-09	27.1800	42.0100	27.1800	32.9800	+18.719%	47	340	-31.170%
2026-06-08	28.9500	28.9500	26.3000	27.7800	-13.188%	58	320	-18.287%
2026-06-05	24.4800	33.0000	23.6000	32.0000	+60.160%	132	337	-29.063%
2026-06-04	22.7000	24.0000	19.9800	19.9800	+4.607%	52	233	+13.614%
2026-06-03	20.1100	20.1100	18.0000	19.1000	-7.952%	34	208	+18.848%
2026-06-02	21.5200	22.0300	20.5000	20.7500	-12.151%	71	193	+9.398%
2026-06-01	25.6000	25.6000	23.6200	23.6200	-1.583%	17	172	-3.895%
2026-05-29	22.0000	24.1900	22.0000	24.0000	+3.137%	26	167	-5.417%
2026-05-28	24.7400	25.6000	22.5000	23.2700	-5.407%	15	171	-2.450%
2026-05-27	23.5500	26.0000	23.5500	24.6000	+5.806%	25	175	-7.724%
2026-05-26	23.0500	24.6000	23.0500	23.2500	-15.424%	144	196	-2.366%
2026-05-22	28.0000	28.7500	26.9000	27.4900	-9.572%	58	174	-17.425%
2026-05-21	31.9900	31.9900	30.4000	30.4000	-8.846%	2	154	-25.329%
2026-05-20	34.2500	34.2500	31.8000	33.3500	-13.824%	17	154	-31.934%
2026-05-19	39.5000	43.2100	36.9400	38.7000	-4.089%	32	162	-41.344%
2026-05-18	38.3000	41.2500	38.3000	40.3500	+14.468%	22	162	-43.742%
2026-05-15	37.7700	38.0000	34.6300	35.2500	+11.445%	59	162	-35.603%
2026-05-14	31.5100	32.0000	30.5500	31.6300	-1.831%	15	131	-28.233%
2026-05-13	34.0000	34.0000	31.8900	32.2200	-8.336%	11	117	-29.547%
2026-05-12	34.3500	41.0000	34.3500	35.1500	+14.495%	93	117	-35.420%
2026-05-11	30.1500	30.9200	29.9600	30.7000	-6.087%	47	117	-26.059%
2026-05-08	33.6300	33.8600	32.6000	32.6900	-13.519%	29	33	-30.560%
2026-05-07	36.5000	38.0000	35.0200	37.8000	+9.185%	10	16	-39.947%
2026-05-06	35.0000	35.9800	34.6200	34.6200	-36.325%	18	13	-34.431%
2026-04-28	54.3700	54.3700	54.3700	54.3700	+4.477%	1	2	-58.249%
2026-04-27	51.9900	52.0400	51.9900	52.0400	+9.558%	2	2	-56.380%
2026-04-24	47.5000	47.5000	47.5000	47.5000	0.000%	1	1	-52.211%