Dark

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

EOD

Aug 18, 2026

0.01000.000%(0.0000)2,650

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	2,650	12,287	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	12	12,339	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	86	12,340	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	79	12,337	0.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	-50.000%	418	12,346	0.000%
2026-08-11	0.0300	0.0300	0.0100	0.0200	+100.000%	362	12,325	-50.000%
2026-08-10	0.0400	0.0600	0.0100	0.0100	-75.000%	323	12,318	0.000%
2026-08-07	0.0300	0.0500	0.0100	0.0400	+100.000%	324	12,248	-75.000%
2026-08-06	0.0500	0.0500	0.0100	0.0200	-33.333%	356	12,149	-50.000%
2026-08-05	0.0300	0.1200	0.0200	0.0300	-40.000%	228	12,166	-66.667%
2026-08-04	0.0300	0.0800	0.0300	0.0500	0.000%	759	12,174	-80.000%
2026-08-03	0.0500	0.1200	0.0500	0.0500	-28.571%	296	12,140	-80.000%
2026-07-31	0.1500	0.1500	0.0600	0.0700	-30.000%	279	12,155	-85.714%
2026-07-30	0.1500	0.1800	0.0700	0.1000	-50.000%	544	12,243	-90.000%
2026-07-29	0.1400	0.2400	0.1200	0.2000	+25.000%	1,508	12,310	-95.000%
2026-07-28	0.2700	0.2700	0.1200	0.1600	+45.455%	626	11,175	-93.750%
2026-07-27	0.0700	0.1900	0.0500	0.1100	-15.385%	1,791	10,986	-90.909%
2026-07-24	0.1500	0.1500	0.1000	0.1300	0.000%	1,504	10,152	-92.308%
2026-07-23	0.1400	0.1600	0.1000	0.1300	0.000%	1,200	9,442	-92.308%
2026-07-22	0.1300	0.1700	0.1000	0.1300	0.000%	1,228	9,128	-92.308%
2026-07-21	0.1700	0.2000	0.1000	0.1300	-40.909%	1,050	8,488	-92.308%
2026-07-20	0.2000	0.2500	0.1700	0.2200	-8.333%	1,010	8,575	-95.455%
2026-07-17	0.2900	0.3100	0.1900	0.2400	0.000%	2,206	8,194	-95.833%
2026-07-16	0.2700	0.2800	0.2100	0.2400	0.000%	539	6,515	-95.833%
2026-07-15	0.2500	0.2700	0.2100	0.2400	-4.000%	523	6,032	-95.833%
2026-07-14	0.1900	0.2800	0.1900	0.2500	-3.846%	185	5,668	-96.000%
2026-07-13	0.2200	0.2800	0.1800	0.2600	+13.043%	2,111	5,559	-96.154%
2026-07-10	0.2600	0.2600	0.1700	0.2300	+9.524%	626	4,073	-95.652%
2026-07-09	0.2000	0.2300	0.1700	0.2100	-12.500%	47	3,902	-95.238%
2026-07-08	0.2000	0.2700	0.2000	0.2400	+9.091%	151	3,896	-95.833%
2026-07-07	0.2100	0.3000	0.2000	0.2200	+4.762%	507	3,761	-95.455%
2026-07-06	0.1900	0.2300	0.1800	0.2100	-8.696%	208	3,341	-95.238%
2026-07-02	0.1900	0.3000	0.1800	0.2300	+15.000%	269	3,160	-95.652%
2026-07-01	0.2500	0.2500	0.1500	0.2000	+25.000%	87	3,160	-95.000%
2026-06-30	0.2500	0.2500	0.1600	0.1600	-30.435%	186	3,105	-93.750%
2026-06-29	0.2200	0.4500	0.2200	0.2300	-11.538%	73	3,128	-95.652%
2026-06-26	0.2500	0.3200	0.1800	0.2600	+23.810%	85	3,068	-96.154%
2026-06-25	0.2000	0.2100	0.1600	0.2100	-16.000%	41	3,007	-95.238%
2026-06-24	0.2200	0.2700	0.2000	0.2500	+4.167%	73	2,989	-96.000%
2026-06-23	0.1900	0.2700	0.1900	0.2400	+33.333%	76	2,971	-95.833%
2026-06-22	0.2300	0.2700	0.1800	0.1800	-14.286%	110	2,921	-94.444%
2026-06-18	0.2600	0.3000	0.1500	0.2100	+5.000%	79	2,857	-95.238%
2026-06-17	0.1700	0.2000	0.1700	0.2000	-9.091%	5	2,857	-95.000%
2026-06-16	0.2000	0.3000	0.2000	0.2200	0.000%	138	2,857	-95.455%
2026-06-15	0.2400	0.2800	0.2000	0.2200	-43.590%	37	2,810	-95.455%
2026-06-12	0.4100	0.4400	0.2600	0.3900	-4.878%	60	2,810	-97.436%
2026-06-11	0.4000	0.4600	0.3400	0.4100	-2.381%	1,195	2,810	-97.561%
2026-06-10	0.4000	0.4500	0.3900	0.4200	-6.667%	1,243	2,800	-97.619%
2026-06-09	0.4000	0.5000	0.3700	0.4500	+12.500%	104	2,731	-97.778%
2026-06-08	0.4100	0.4500	0.3900	0.4000	-16.667%	28	2,673	-97.500%
2026-06-05	0.4000	0.4800	0.4000	0.4800	+29.730%	95	2,645	-97.917%
2026-06-04	0.4000	0.4000	0.3700	0.3700	-7.500%	156	2,568	-97.297%
2026-06-03	0.4100	0.4100	0.3000	0.4000	+17.647%	29	2,421	-97.500%
2026-06-02	0.2500	0.3600	0.2500	0.3400	+25.926%	46	2,403	-97.059%
2026-06-01	0.2900	0.2900	0.2700	0.2700	+8.000%	12	2,357	-96.296%
2026-05-29	0.2000	0.3400	0.2000	0.2500	+13.636%	53	2,357	-96.000%
2026-05-28	0.2000	0.2200	0.2000	0.2200	+4.762%	25	2,349	-95.455%
2026-05-27	0.2100	0.2200	0.2000	0.2100	+16.667%	201	2,422	-95.238%
2026-05-26	0.2100	0.2100	0.1800	0.1800	-28.000%	70	2,495	-94.444%
2026-05-22	0.2200	0.2600	0.2100	0.2500	0.000%	79	2,526	-96.000%
2026-05-21	0.2800	0.3500	0.2500	0.2500	-19.355%	60	2,498	-96.000%
2026-05-20	0.3000	0.3400	0.2700	0.3100	-11.429%	33	2,498	-96.774%
2026-05-19	0.4200	0.4300	0.3200	0.3500	+25.000%	71	2,516	-97.143%
2026-05-18	0.3000	0.3700	0.2800	0.2800	-12.500%	83	2,516	-96.429%
2026-05-15	0.4700	0.4700	0.3200	0.3200	+6.667%	39	2,516	-96.875%
2026-05-14	0.3500	0.3700	0.2800	0.3000	+3.448%	23	2,466	-96.667%
2026-05-13	0.4800	0.4800	0.2900	0.2900	-17.143%	51	2,468	-96.552%
2026-05-12	0.3200	0.3700	0.3200	0.3500	+29.630%	60	2,468	-97.143%
2026-05-11	0.3200	0.3200	0.2200	0.2700	-18.182%	33	2,468	-96.296%
2026-05-08	0.3100	0.3300	0.2800	0.3300	0.000%	226	2,454	-96.970%
2026-05-07	0.3200	0.3500	0.3100	0.3300	0.000%	55	2,334	-96.970%
2026-05-06	0.3800	0.4000	0.3000	0.3300	-17.500%	72	2,303	-96.970%
2026-05-05	0.4400	0.4400	0.4000	0.4000	-21.569%	361	2,317	-97.500%
2026-05-04	0.4300	0.5100	0.4100	0.5100	+8.511%	41	2,311	-98.039%
2026-05-01	0.4900	0.4900	0.4600	0.4700	+2.174%	80	2,335	-97.872%
2026-04-30	0.5400	0.5400	0.4600	0.4600	-24.590%	41	2,335	-97.826%
2026-04-29	0.6000	0.6100	0.5300	0.6100	+1.667%	65	2,343	-98.361%
2026-04-28	0.7100	0.7300	0.5700	0.6000	-4.762%	87	2,409	-98.333%
2026-04-27	0.6400	0.7400	0.6200	0.6300	+14.545%	106	2,440	-98.413%
2026-04-24	0.6800	0.7500	0.5100	0.5500	-21.429%	169	2,503	-98.182%
2026-04-23	0.7600	0.8000	0.6300	0.7000	-6.667%	119	2,477	-98.571%
2026-04-22	0.6500	0.7500	0.6100	0.7500	0.000%	62	2,452	-98.667%
2026-04-21	0.6600	0.9500	0.6500	0.7500	+2.740%	199	2,337	-98.667%
2026-04-20	0.6700	0.8100	0.6500	0.7300	-2.667%	178	2,337	-98.630%
2026-04-17	0.8000	0.8000	0.7000	0.7500	-6.250%	142	2,300	-98.667%
2026-04-16	0.8100	0.8700	0.7800	0.8000	0.000%	30	2,333	-98.750%
2026-04-15	0.8000	0.8900	0.7800	0.8000	0.000%	46	2,335	-98.750%
2026-04-14	0.8800	0.8800	0.8000	0.8000	-19.192%	95	2,353	-98.750%
2026-04-13	1.1300	1.1300	0.9300	0.9900	-1.000%	105	2,370	-98.990%
2026-04-10	1.0700	1.0700	0.9400	1.0000	-9.091%	106	2,310	-99.000%
2026-04-09	1.1500	1.2200	1.0700	1.1000	-6.780%	113	2,297	-99.091%
2026-04-08	1.2200	1.3300	1.1000	1.1800	-30.588%	158	2,377	-99.153%
2026-04-07	1.6300	1.7900	1.6300	1.7000	-2.299%	8	2,465	-99.412%
2026-04-06	1.5900	1.7400	1.5900	1.7400	-3.333%	37	2,462	-99.425%
2026-04-02	2.1000	2.1000	1.7600	1.8000	0.000%	426	2,630	-99.444%
2026-04-01	1.8500	1.8500	1.7000	1.8000	-10.448%	141	2,630	-99.444%
2026-03-31	2.3600	2.6400	1.9600	2.0100	-26.103%	237	2,666	-99.502%
2026-03-30	2.0700	2.9100	2.0700	2.7200	+11.934%	403	2,774	-99.632%
2026-03-27	2.1400	2.4300	2.1000	2.4300	+13.551%	191	2,516	-99.588%
2026-03-26	1.8700	2.1400	1.8700	2.1400	+24.419%	254	2,514	-99.533%
2026-03-25	1.7300	1.8000	1.7000	1.7200	-8.021%	52	2,290	-99.419%
2026-03-24	1.9500	2.1000	1.7000	1.8700	+1.081%	44	2,291	-99.465%
2026-03-23	1.9000	2.0400	1.7300	1.8500	-13.953%	81	2,297	-99.459%
2026-03-20	2.0100	2.3000	1.9800	2.1500	+11.979%	59	2,252	-99.535%
2026-03-19	2.1600	2.2000	1.8800	1.9200	+16.364%	43	2,215	-99.479%
2026-03-18	1.8200	1.8500	1.6500	1.6500	-5.172%	57	2,218	-99.394%
2026-03-17	1.8800	1.8800	1.7400	1.7400	-13.000%	19	2,215	-99.425%
2026-03-16	1.8000	2.0000	1.8000	2.0000	-4.762%	195	2,201	-99.500%
2026-03-13	1.9500	2.1500	1.7600	2.1000	-4.545%	19	2,172	-99.524%
2026-03-12	2.0500	2.2600	1.8800	2.2000	+18.919%	74	2,172	-99.545%
2026-03-11	1.9400	2.0200	1.8500	1.8500	-11.058%	19	2,194	-99.459%
2026-03-10	2.0000	2.0800	1.8500	2.0800	-5.023%	94	2,184	-99.519%
2026-03-09	2.2000	2.6500	2.1900	2.1900	-9.129%	120	2,205	-99.543%
2026-03-06	2.1000	2.4100	1.9000	2.4100	+41.765%	113	2,184	-99.585%
2026-03-05	1.8500	2.0500	1.6000	1.7000	-1.734%	103	2,099	-99.412%
2026-03-04	1.8800	1.8800	1.6800	1.7300	-13.500%	31	2,020	-99.422%
2026-03-03	2.0200	2.3800	1.8000	2.0000	+24.224%	207	2,020	-99.500%
2026-03-02	1.8200	1.8500	1.5300	1.6100	+1.899%	27	1,868	-99.379%
2026-02-27	1.7700	1.7700	1.2900	1.5800	+6.757%	41	1,854	-99.367%
2026-02-26	1.4200	1.6000	1.3800	1.4800	+4.225%	33	1,845	-99.324%
2026-02-25	1.4500	1.5600	1.3200	1.4200	-10.127%	327	2,013	-99.296%
2026-02-24	1.5800	1.6100	1.3700	1.5800	-3.067%	195	2,013	-99.367%
2026-02-23	1.4000	1.7100	1.4000	1.6300	+3.822%	89	2,005	-99.387%
2026-02-20	1.8500	1.8500	1.4800	1.5700	-13.260%	35	1,994	-99.363%
2026-02-19	1.7000	1.8100	1.6100	1.8100	+7.738%	17	1,988	-99.448%
2026-02-18	1.5700	1.8600	1.4400	1.6800	-2.890%	77	1,982	-99.405%
2026-02-17	1.7700	1.9000	1.5700	1.7300	+11.613%	12	1,936	-99.422%
2026-02-13	1.5500	1.5500	1.5500	1.5500	-7.738%	10	1,939	-99.355%
2026-02-12	1.5500	1.9500	1.4400	1.6800	+12.000%	29	1,939	-99.405%
2026-02-11	1.7700	1.7700	1.5000	1.5000	-14.286%	32	1,928	-99.333%
2026-02-10	1.8000	1.9000	1.7000	1.7500	+5.422%	70	1,954	-99.429%
2026-02-09	1.8000	1.8000	1.6300	1.6600	-11.702%	131	1,946	-99.398%
2026-02-06	1.7500	1.9000	1.7300	1.8800	-11.737%	11	1,933	-99.468%
2026-02-05	2.4000	2.4000	2.0500	2.1300	+10.363%	92	1,933	-99.531%
2026-02-04	1.9000	2.2600	1.6000	1.9300	+9.040%	180	1,923	-99.482%
2026-02-03	1.7500	1.8600	1.6400	1.7700	+1.143%	324	1,759	-99.435%
2026-02-02	1.6400	1.7500	1.5300	1.7500	+6.707%	58	1,451	-99.429%
2026-01-30	1.4500	1.8100	1.4000	1.6400	+17.986%	339	1,400	-99.390%
2026-01-29	1.4600	1.6000	1.3600	1.3900	-0.714%	95	1,120	-99.281%
2026-01-28	1.3100	1.5000	1.3000	1.4000	-6.667%	232	1,052	-99.286%
2026-01-27	1.4600	1.5000	1.3800	1.5000	-3.226%	17	1,028	-99.333%
2026-01-26	1.5600	1.5700	1.4000	1.5500	+1.307%	65	1,017	-99.355%
2026-01-23	1.7000	1.7000	1.4200	1.5300	+10.870%	57	968	-99.346%
2026-01-22	1.5500	1.5500	1.3800	1.3800	-12.658%	112	924	-99.275%
2026-01-21	1.4000	1.7000	1.4000	1.5800	+12.857%	58	817	-99.367%
2026-01-20	1.3700	1.6200	1.3700	1.4000	-9.677%	38	762	-99.286%
2026-01-16	1.3700	1.6500	1.2200	1.5500	+20.155%	76	723	-99.355%
2026-01-15	1.4700	1.4700	1.2700	1.2900	-17.834%	29	723	-99.225%
2026-01-14	1.7700	1.8000	1.5700	1.5700	+1.948%	267	712	-99.363%
2026-01-13	1.7900	1.7900	1.3800	1.5400	-8.333%	74	504	-99.351%
2026-01-12	1.9000	1.9000	1.5600	1.6800	-1.176%	9	471	-99.405%
2026-01-09	2.0300	2.1000	1.6200	1.7000	-7.104%	66	463	-99.412%
2026-01-08	2.0000	2.0500	1.8000	1.8300	+0.549%	144	401	-99.454%
2026-01-07	2.0200	2.0200	1.7600	1.8200	+4.000%	48	266	-99.451%
2026-01-06	1.7000	1.9700	1.6800	1.7500	-10.256%	21	225	-99.429%
2026-01-05	2.0000	2.0000	1.7800	1.9500	-2.985%	10	199	-99.487%
2026-01-02	1.9500	2.1500	1.9500	2.0100	-17.959%	42	199	-99.502%
2025-12-31	2.3500	2.4700	2.3000	2.4500	+2.083%	12	160	-99.592%
2025-12-30	2.5300	2.5300	2.1400	2.4000	+3.896%	47	160	-99.583%
2025-12-29	2.4100	2.4200	2.3100	2.3100	+5.000%	14	126	-99.567%
2025-12-26	1.6500	2.2000	1.6500	2.2000	-3.509%	30	115	-99.545%
2025-12-24	2.2800	2.2800	2.2800	2.2800	-10.588%	1	84	-99.561%
2025-12-23	2.5300	2.5500	2.5000	2.5500	+6.250%	23	84	-99.608%
2025-12-22	2.5000	2.6000	2.4000	2.4000	-9.434%	26	63	-99.583%
2025-12-19	3.2000	3.2000	2.2500	2.6500	0.000%	45	45	-99.623%