Dark

SOXL20260821P20
SOXL Aug 21 2026 20.00 Put (SOXL260821P00020000)
option OPRA

EOD

Jul 1, 2026

0.2000+25.000%(+0.0400)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.1500	0.2000	+25.000%	87	3,160	0.000%
2026-06-30	0.2500	0.2500	0.1600	0.1600	-30.435%	186	3,105	+25.000%
2026-06-29	0.2200	0.4500	0.2200	0.2300	-11.538%	73	3,128	-13.043%
2026-06-26	0.2500	0.3200	0.1800	0.2600	+23.810%	85	3,068	-23.077%
2026-06-25	0.2000	0.2100	0.1600	0.2100	-16.000%	41	3,007	-4.762%
2026-06-24	0.2200	0.2700	0.2000	0.2500	+4.167%	73	2,989	-20.000%
2026-06-23	0.1900	0.2700	0.1900	0.2400	+33.333%	76	2,971	-16.667%
2026-06-22	0.2300	0.2700	0.1800	0.1800	-14.286%	110	2,921	+11.111%
2026-06-18	0.2600	0.3000	0.1500	0.2100	+5.000%	79	2,857	-4.762%
2026-06-17	0.1700	0.2000	0.1700	0.2000	-9.091%	5	2,857	0.000%
2026-06-16	0.2000	0.3000	0.2000	0.2200	0.000%	138	2,857	-9.091%
2026-06-15	0.2400	0.2800	0.2000	0.2200	-43.590%	37	2,810	-9.091%
2026-06-12	0.4100	0.4400	0.2600	0.3900	-4.878%	60	2,810	-48.718%
2026-06-11	0.4000	0.4600	0.3400	0.4100	-2.381%	1,195	2,810	-51.220%
2026-06-10	0.4000	0.4500	0.3900	0.4200	-6.667%	1,243	2,800	-52.381%
2026-06-09	0.4000	0.5000	0.3700	0.4500	+12.500%	104	2,731	-55.556%
2026-06-08	0.4100	0.4500	0.3900	0.4000	-16.667%	28	2,673	-50.000%
2026-06-05	0.4000	0.4800	0.4000	0.4800	+29.730%	95	2,645	-58.333%
2026-06-04	0.4000	0.4000	0.3700	0.3700	-7.500%	156	2,568	-45.946%
2026-06-03	0.4100	0.4100	0.3000	0.4000	+17.647%	29	2,421	-50.000%
2026-06-02	0.2500	0.3600	0.2500	0.3400	+25.926%	46	2,403	-41.176%
2026-06-01	0.2900	0.2900	0.2700	0.2700	+8.000%	12	2,357	-25.926%
2026-05-29	0.2000	0.3400	0.2000	0.2500	+13.636%	53	2,357	-20.000%
2026-05-28	0.2000	0.2200	0.2000	0.2200	+4.762%	25	2,349	-9.091%
2026-05-27	0.2100	0.2200	0.2000	0.2100	+16.667%	201	2,422	-4.762%
2026-05-26	0.2100	0.2100	0.1800	0.1800	-28.000%	70	2,495	+11.111%
2026-05-22	0.2200	0.2600	0.2100	0.2500	0.000%	79	2,526	-20.000%
2026-05-21	0.2800	0.3500	0.2500	0.2500	-19.355%	60	2,498	-20.000%
2026-05-20	0.3000	0.3400	0.2700	0.3100	-11.429%	33	2,498	-35.484%
2026-05-19	0.4200	0.4300	0.3200	0.3500	+25.000%	71	2,516	-42.857%
2026-05-18	0.3000	0.3700	0.2800	0.2800	-12.500%	83	2,516	-28.571%
2026-05-15	0.4700	0.4700	0.3200	0.3200	+6.667%	39	2,516	-37.500%
2026-05-14	0.3500	0.3700	0.2800	0.3000	+3.448%	23	2,466	-33.333%
2026-05-13	0.4800	0.4800	0.2900	0.2900	-17.143%	51	2,468	-31.034%
2026-05-12	0.3200	0.3700	0.3200	0.3500	+29.630%	60	2,468	-42.857%
2026-05-11	0.3200	0.3200	0.2200	0.2700	-18.182%	33	2,468	-25.926%
2026-05-08	0.3100	0.3300	0.2800	0.3300	0.000%	226	2,454	-39.394%
2026-05-07	0.3200	0.3500	0.3100	0.3300	0.000%	55	2,334	-39.394%
2026-05-06	0.3800	0.4000	0.3000	0.3300	-17.500%	72	2,303	-39.394%
2026-05-05	0.4400	0.4400	0.4000	0.4000	-21.569%	361	2,317	-50.000%
2026-05-04	0.4300	0.5100	0.4100	0.5100	+8.511%	41	2,311	-60.784%
2026-05-01	0.4900	0.4900	0.4600	0.4700	+2.174%	80	2,335	-57.447%
2026-04-30	0.5400	0.5400	0.4600	0.4600	-24.590%	41	2,335	-56.522%
2026-04-29	0.6000	0.6100	0.5300	0.6100	+1.667%	65	2,343	-67.213%
2026-04-28	0.7100	0.7300	0.5700	0.6000	-4.762%	87	2,409	-66.667%
2026-04-27	0.6400	0.7400	0.6200	0.6300	+14.545%	106	2,440	-68.254%
2026-04-24	0.6800	0.7500	0.5100	0.5500	-21.429%	169	2,503	-63.636%
2026-04-23	0.7600	0.8000	0.6300	0.7000	-6.667%	119	2,477	-71.429%
2026-04-22	0.6500	0.7500	0.6100	0.7500	0.000%	62	2,452	-73.333%
2026-04-21	0.6600	0.9500	0.6500	0.7500	+2.740%	199	2,337	-73.333%
2026-04-20	0.6700	0.8100	0.6500	0.7300	-2.667%	178	2,337	-72.603%
2026-04-17	0.8000	0.8000	0.7000	0.7500	-6.250%	142	2,300	-73.333%
2026-04-16	0.8100	0.8700	0.7800	0.8000	0.000%	30	2,333	-75.000%
2026-04-15	0.8000	0.8900	0.7800	0.8000	0.000%	46	2,335	-75.000%
2026-04-14	0.8800	0.8800	0.8000	0.8000	-19.192%	95	2,353	-75.000%
2026-04-13	1.1300	1.1300	0.9300	0.9900	-1.000%	105	2,370	-79.798%
2026-04-10	1.0700	1.0700	0.9400	1.0000	-9.091%	106	2,310	-80.000%
2026-04-09	1.1500	1.2200	1.0700	1.1000	-6.780%	113	2,297	-81.818%
2026-04-08	1.2200	1.3300	1.1000	1.1800	-30.588%	158	2,377	-83.051%
2026-04-07	1.6300	1.7900	1.6300	1.7000	-2.299%	8	2,465	-88.235%
2026-04-06	1.5900	1.7400	1.5900	1.7400	-3.333%	37	2,462	-88.506%
2026-04-02	2.1000	2.1000	1.7600	1.8000	0.000%	426	2,630	-88.889%
2026-04-01	1.8500	1.8500	1.7000	1.8000	-10.448%	141	2,630	-88.889%
2026-03-31	2.3600	2.6400	1.9600	2.0100	-26.103%	237	2,666	-90.050%
2026-03-30	2.0700	2.9100	2.0700	2.7200	+11.934%	403	2,774	-92.647%
2026-03-27	2.1400	2.4300	2.1000	2.4300	+13.551%	191	2,516	-91.770%
2026-03-26	1.8700	2.1400	1.8700	2.1400	+24.419%	254	2,514	-90.654%
2026-03-25	1.7300	1.8000	1.7000	1.7200	-8.021%	52	2,290	-88.372%
2026-03-24	1.9500	2.1000	1.7000	1.8700	+1.081%	44	2,291	-89.305%
2026-03-23	1.9000	2.0400	1.7300	1.8500	-13.953%	81	2,297	-89.189%
2026-03-20	2.0100	2.3000	1.9800	2.1500	+11.979%	59	2,252	-90.698%
2026-03-19	2.1600	2.2000	1.8800	1.9200	+16.364%	43	2,215	-89.583%
2026-03-18	1.8200	1.8500	1.6500	1.6500	-5.172%	57	2,218	-87.879%
2026-03-17	1.8800	1.8800	1.7400	1.7400	-13.000%	19	2,215	-88.506%
2026-03-16	1.8000	2.0000	1.8000	2.0000	-4.762%	195	2,201	-90.000%
2026-03-13	1.9500	2.1500	1.7600	2.1000	-4.545%	19	2,172	-90.476%
2026-03-12	2.0500	2.2600	1.8800	2.2000	+18.919%	74	2,172	-90.909%
2026-03-11	1.9400	2.0200	1.8500	1.8500	-11.058%	19	2,194	-89.189%
2026-03-10	2.0000	2.0800	1.8500	2.0800	-5.023%	94	2,184	-90.385%
2026-03-09	2.2000	2.6500	2.1900	2.1900	-9.129%	120	2,205	-90.868%
2026-03-06	2.1000	2.4100	1.9000	2.4100	+41.765%	113	2,184	-91.701%
2026-03-05	1.8500	2.0500	1.6000	1.7000	-1.734%	103	2,099	-88.235%
2026-03-04	1.8800	1.8800	1.6800	1.7300	-13.500%	31	2,020	-88.439%
2026-03-03	2.0200	2.3800	1.8000	2.0000	+24.224%	207	2,020	-90.000%
2026-03-02	1.8200	1.8500	1.5300	1.6100	+1.899%	27	1,868	-87.578%
2026-02-27	1.7700	1.7700	1.2900	1.5800	+6.757%	41	1,854	-87.342%
2026-02-26	1.4200	1.6000	1.3800	1.4800	+4.225%	33	1,845	-86.486%
2026-02-25	1.4500	1.5600	1.3200	1.4200	-10.127%	327	2,013	-85.915%
2026-02-24	1.5800	1.6100	1.3700	1.5800	-3.067%	195	2,013	-87.342%
2026-02-23	1.4000	1.7100	1.4000	1.6300	+3.822%	89	2,005	-87.730%
2026-02-20	1.8500	1.8500	1.4800	1.5700	-13.260%	35	1,994	-87.261%
2026-02-19	1.7000	1.8100	1.6100	1.8100	+7.738%	17	1,988	-88.950%
2026-02-18	1.5700	1.8600	1.4400	1.6800	-2.890%	77	1,982	-88.095%
2026-02-17	1.7700	1.9000	1.5700	1.7300	+11.613%	12	1,936	-88.439%
2026-02-13	1.5500	1.5500	1.5500	1.5500	-7.738%	10	1,939	-87.097%
2026-02-12	1.5500	1.9500	1.4400	1.6800	+12.000%	29	1,939	-88.095%
2026-02-11	1.7700	1.7700	1.5000	1.5000	-14.286%	32	1,928	-86.667%
2026-02-10	1.8000	1.9000	1.7000	1.7500	+5.422%	70	1,954	-88.571%
2026-02-09	1.8000	1.8000	1.6300	1.6600	-11.702%	131	1,946	-87.952%
2026-02-06	1.7500	1.9000	1.7300	1.8800	-11.737%	11	1,933	-89.362%
2026-02-05	2.4000	2.4000	2.0500	2.1300	+10.363%	92	1,933	-90.610%
2026-02-04	1.9000	2.2600	1.6000	1.9300	+9.040%	180	1,923	-89.637%
2026-02-03	1.7500	1.8600	1.6400	1.7700	+1.143%	324	1,759	-88.701%
2026-02-02	1.6400	1.7500	1.5300	1.7500	+6.707%	58	1,451	-88.571%
2026-01-30	1.4500	1.8100	1.4000	1.6400	+17.986%	339	1,400	-87.805%
2026-01-29	1.4600	1.6000	1.3600	1.3900	-0.714%	95	1,120	-85.612%
2026-01-28	1.3100	1.5000	1.3000	1.4000	-6.667%	232	1,052	-85.714%
2026-01-27	1.4600	1.5000	1.3800	1.5000	-3.226%	17	1,028	-86.667%
2026-01-26	1.5600	1.5700	1.4000	1.5500	+1.307%	65	1,017	-87.097%
2026-01-23	1.7000	1.7000	1.4200	1.5300	+10.870%	57	968	-86.928%
2026-01-22	1.5500	1.5500	1.3800	1.3800	-12.658%	112	924	-85.507%
2026-01-21	1.4000	1.7000	1.4000	1.5800	+12.857%	58	817	-87.342%
2026-01-20	1.3700	1.6200	1.3700	1.4000	-9.677%	38	762	-85.714%
2026-01-16	1.3700	1.6500	1.2200	1.5500	+20.155%	76	723	-87.097%
2026-01-15	1.4700	1.4700	1.2700	1.2900	-17.834%	29	723	-84.496%
2026-01-14	1.7700	1.8000	1.5700	1.5700	+1.948%	267	712	-87.261%
2026-01-13	1.7900	1.7900	1.3800	1.5400	-8.333%	74	504	-87.013%
2026-01-12	1.9000	1.9000	1.5600	1.6800	-1.176%	9	471	-88.095%
2026-01-09	2.0300	2.1000	1.6200	1.7000	-7.104%	66	463	-88.235%
2026-01-08	2.0000	2.0500	1.8000	1.8300	+0.549%	144	401	-89.071%
2026-01-07	2.0200	2.0200	1.7600	1.8200	+4.000%	48	266	-89.011%
2026-01-06	1.7000	1.9700	1.6800	1.7500	-10.256%	21	225	-88.571%
2026-01-05	2.0000	2.0000	1.7800	1.9500	-2.985%	10	199	-89.744%
2026-01-02	1.9500	2.1500	1.9500	2.0100	-17.959%	42	199	-90.050%
2025-12-31	2.3500	2.4700	2.3000	2.4500	+2.083%	12	160	-91.837%
2025-12-30	2.5300	2.5300	2.1400	2.4000	+3.896%	47	160	-91.667%
2025-12-29	2.4100	2.4200	2.3100	2.3100	+5.000%	14	126	-91.342%
2025-12-26	1.6500	2.2000	1.6500	2.2000	-3.509%	30	115	-90.909%
2025-12-24	2.2800	2.2800	2.2800	2.2800	-10.588%	1	84	-91.228%
2025-12-23	2.5300	2.5500	2.5000	2.5500	+6.250%	23	84	-92.157%
2025-12-22	2.5000	2.6000	2.4000	2.4000	-9.434%	26	63	-91.667%
2025-12-19	3.2000	3.2000	2.2500	2.6500	0.000%	45	45	-92.453%