Dark

SOXL20260821P25
SOXL Aug 21 2026 25.00 Put (SOXL260821P00025000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)2,064

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0200	0.0100	0.0100	0.000%	2,064	5,443	0.000%
2026-08-17	0.0200	0.0200	0.0100	0.0100	-66.667%	106	6,465	0.000%
2026-08-14	0.0100	0.0300	0.0100	0.0300	+50.000%	178	6,475	-66.667%
2026-08-13	0.0100	0.0700	0.0100	0.0200	0.000%	706	6,429	-50.000%
2026-08-12	0.0200	0.0300	0.0100	0.0200	-33.333%	136	6,878	-50.000%
2026-08-11	0.0300	0.0300	0.0100	0.0300	0.000%	34	6,937	-66.667%
2026-08-10	0.0400	0.0900	0.0200	0.0300	-40.000%	459	6,952	-66.667%
2026-08-07	0.0300	0.0500	0.0200	0.0500	+66.667%	106	7,267	-80.000%
2026-08-06	0.0700	0.0700	0.0300	0.0300	-25.000%	175	7,400	-66.667%
2026-08-05	0.0500	0.1000	0.0400	0.0400	-55.556%	200	7,523	-75.000%
2026-08-04	0.0800	0.1300	0.0800	0.0900	-10.000%	214	7,839	-88.889%
2026-08-03	0.1500	0.1500	0.0900	0.1000	-23.077%	532	8,008	-90.000%
2026-07-31	0.1500	0.2000	0.1000	0.1300	-23.529%	285	8,010	-92.308%
2026-07-30	0.2500	0.2600	0.1500	0.1700	-57.500%	816	8,352	-94.118%
2026-07-29	0.2900	0.4300	0.2800	0.4000	+37.931%	1,128	9,209	-97.500%
2026-07-28	0.2800	0.3700	0.2600	0.2900	0.000%	186	8,950	-96.552%
2026-07-27	0.2000	0.3400	0.1800	0.2900	+16.000%	722	8,865	-96.552%
2026-07-24	0.2100	0.2500	0.2100	0.2500	0.000%	849	8,561	-96.000%
2026-07-23	0.2700	0.2700	0.2000	0.2500	+13.636%	293	8,296	-96.000%
2026-07-22	0.2600	0.3000	0.2000	0.2200	0.000%	150	8,121	-95.455%
2026-07-21	0.2500	0.3200	0.2200	0.2200	-37.143%	261	8,093	-95.455%
2026-07-20	0.3500	0.4100	0.3000	0.3500	-14.634%	1,140	8,065	-97.143%
2026-07-17	0.4900	0.5000	0.3100	0.4100	+7.895%	2,669	7,140	-97.561%
2026-07-16	0.3700	0.4200	0.3500	0.3800	-2.564%	667	5,043	-97.368%
2026-07-15	0.3500	0.5200	0.3500	0.3900	+18.182%	760	4,762	-97.436%
2026-07-14	0.3000	0.4600	0.3000	0.3300	-13.158%	1,777	4,797	-96.970%
2026-07-13	0.3100	0.4200	0.2700	0.3800	+2.703%	136	3,958	-97.368%
2026-07-10	0.3200	0.3700	0.2400	0.3700	+15.625%	25	3,890	-97.297%
2026-07-09	0.3100	0.3900	0.3100	0.3200	-11.111%	40	3,874	-96.875%
2026-07-08	0.3900	0.4500	0.3600	0.3600	-5.263%	31	3,875	-97.222%
2026-07-07	0.4500	0.4700	0.3000	0.3800	0.000%	1,813	3,869	-97.368%
2026-07-06	0.3500	0.4300	0.2500	0.3800	-19.149%	82	2,176	-97.368%
2026-07-02	0.3600	0.5000	0.3500	0.4700	+62.069%	250	1,963	-97.872%
2026-07-01	0.3500	0.3900	0.2900	0.2900	-17.143%	46	1,963	-96.552%
2026-06-30	0.3500	0.3500	0.2600	0.3500	-10.256%	51	2,023	-97.143%
2026-06-29	0.3700	0.4500	0.3300	0.3900	-15.217%	59	2,005	-97.436%
2026-06-26	0.3700	0.4600	0.3700	0.4600	+31.429%	62	2,009	-97.826%
2026-06-25	0.3100	0.3600	0.3100	0.3500	-12.500%	8	1,962	-97.143%
2026-06-24	0.3700	0.4000	0.3500	0.4000	+8.108%	82	1,960	-97.500%
2026-06-23	0.4200	0.4500	0.3700	0.3700	+23.333%	56	1,944	-97.297%
2026-06-22	0.3100	0.3500	0.2800	0.3000	-28.571%	8	1,939	-96.667%
2026-06-18	0.3600	0.4200	0.3600	0.4200	+13.514%	8	1,924	-97.619%
2026-06-17	0.3500	0.3900	0.3000	0.3700	+8.824%	30	1,924	-97.297%
2026-06-16	0.3900	0.4500	0.3200	0.3400	-2.857%	27	1,924	-97.059%
2026-06-15	0.4400	0.5500	0.3000	0.3500	-38.596%	47	1,906	-97.143%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-6.557%	2	1,906	-98.246%
2026-06-11	0.6700	0.6900	0.6100	0.6100	-12.857%	8	1,906	-98.361%
2026-06-10	0.7300	0.7500	0.6800	0.7000	+7.692%	68	1,904	-98.571%
2026-06-09	0.6500	0.8000	0.6500	0.6500	-4.412%	69	1,854	-98.462%
2026-06-05	0.5900	0.6800	0.5900	0.6800	+47.826%	48	1,815	-98.529%
2026-06-04	0.4600	0.4600	0.4600	0.4600	-23.333%	5	1,805	-97.826%
2026-06-03	0.5300	0.6000	0.4600	0.6000	+50.000%	30	1,805	-98.333%
2026-06-02	0.4500	0.5000	0.4000	0.4000	-9.091%	76	1,781	-97.500%
2026-06-01	0.4300	0.4600	0.4200	0.4400	+10.000%	47	1,749	-97.727%
2026-05-29	0.4000	0.4000	0.3200	0.4000	+21.212%	102	1,719	-97.500%
2026-05-27	0.3100	0.4400	0.3100	0.3300	+3.125%	37	1,625	-96.970%
2026-05-26	0.3200	0.3400	0.3000	0.3200	-13.514%	61	1,624	-96.875%
2026-05-22	0.4000	0.4500	0.3200	0.3700	-2.632%	32	1,578	-97.297%
2026-05-21	0.4500	0.5700	0.3800	0.3800	-15.556%	62	1,580	-97.368%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,580	-97.778%
2026-05-19	0.5100	0.5300	0.4800	0.5300	+23.256%	11	1,589	-98.113%
2026-05-18	0.4500	0.5100	0.4300	0.4300	-14.000%	9	1,589	-97.674%
2026-05-15	0.6400	0.6500	0.5000	0.5000	+19.048%	9	1,589	-98.000%
2026-05-13	0.6500	0.6500	0.4200	0.4200	-23.636%	100	1,588	-97.619%
2026-05-12	0.5000	0.6700	0.5000	0.5500	+5.769%	7	1,594	-98.182%
2026-05-11	0.5800	0.6200	0.4700	0.5200	-1.887%	92	1,594	-98.077%
2026-05-08	0.5000	0.6800	0.4600	0.5300	-11.667%	63	1,555	-98.113%
2026-05-07	0.5600	0.6700	0.5000	0.6000	+9.091%	38	1,558	-98.333%
2026-05-06	0.6000	0.6400	0.5100	0.5500	-14.063%	271	1,590	-98.182%
2026-05-05	0.7200	0.7700	0.6300	0.6400	-13.514%	25	1,409	-98.438%
2026-05-04	0.7500	0.8000	0.6800	0.7400	-2.632%	77	1,418	-98.649%
2026-05-01	0.7400	0.8000	0.7400	0.7600	+4.110%	62	1,424	-98.684%
2026-04-30	0.8900	0.8900	0.7300	0.7300	-18.889%	59	1,424	-98.630%
2026-04-29	0.8500	0.9000	0.8500	0.9000	-5.263%	5	1,423	-98.889%
2026-04-28	1.0500	1.0600	0.9300	0.9500	+1.064%	69	1,420	-98.947%
2026-04-27	0.9800	1.0500	0.9400	0.9400	-7.843%	188	1,411	-98.936%
2026-04-24	1.1500	1.1500	1.0000	1.0200	-9.735%	48	1,444	-99.020%
2026-04-23	1.1000	1.1800	1.1000	1.1300	+2.727%	208	1,457	-99.115%
2026-04-22	1.1100	1.1500	1.0600	1.1000	-8.333%	18	1,428	-99.091%
2026-04-21	1.0900	1.2000	1.0200	1.2000	+8.108%	31	1,455	-99.167%
2026-04-20	1.1000	1.2400	1.1000	1.1100	-9.016%	20	1,455	-99.099%
2026-04-17	1.2000	1.2800	1.1300	1.2200	-2.400%	74	1,459	-99.180%
2026-04-16	1.3600	1.3600	1.2100	1.2500	-6.716%	51	1,460	-99.200%
2026-04-15	1.3200	1.4200	1.2300	1.3400	+3.077%	49	1,470	-99.254%
2026-04-14	1.3900	1.4000	1.2500	1.3000	-12.752%	148	1,492	-99.231%
2026-04-13	1.6500	1.6700	1.4900	1.4900	-6.875%	78	1,533	-99.329%
2026-04-10	1.6900	1.6900	1.5100	1.6000	-5.325%	92	1,528	-99.375%
2026-04-09	1.8300	1.8500	1.6900	1.6900	-12.435%	11	1,543	-99.408%
2026-04-08	1.8000	2.0300	1.7500	1.9300	-32.281%	225	1,553	-99.482%
2026-04-07	2.8500	2.9900	2.7000	2.8500	+7.547%	87	1,734	-99.649%
2026-04-06	2.7000	2.7900	2.6500	2.6500	-10.169%	21	1,690	-99.623%
2026-04-02	3.5700	3.6000	2.9400	2.9500	+1.027%	214	1,815	-99.661%
2026-04-01	2.8800	2.9400	2.7400	2.9200	-12.836%	40	1,815	-99.658%
2026-03-31	3.8500	3.8500	3.2400	3.3500	-23.864%	118	1,834	-99.701%
2026-03-30	3.5400	4.5800	3.5400	4.4000	+19.565%	154	1,778	-99.773%
2026-03-27	3.5500	3.8000	3.4000	3.6800	+9.851%	74	1,666	-99.728%
2026-03-26	2.9900	3.4000	2.9200	3.3500	+23.616%	350	1,611	-99.701%
2026-03-25	2.7100	2.7600	2.6200	2.7100	-5.903%	19	1,312	-99.631%
2026-03-24	3.1000	3.1000	2.7500	2.8800	-0.346%	90	1,315	-99.653%
2026-03-23	2.8500	3.0100	2.7000	2.8900	-15.000%	30	1,316	-99.654%
2026-03-20	3.1400	3.4200	3.1000	3.4000	+15.254%	39	1,306	-99.706%
2026-03-19	3.5000	3.5000	2.9500	2.9500	+4.240%	67	1,274	-99.661%
2026-03-18	2.7800	2.8300	2.7500	2.8300	-2.076%	64	1,248	-99.647%
2026-03-17	2.8700	3.0000	2.8700	2.8900	-4.305%	57	1,197	-99.654%
2026-03-16	3.1000	3.1000	2.9400	3.0200	-4.430%	377	1,194	-99.669%
2026-03-13	3.0000	3.3100	3.0000	3.1600	-5.105%	10	1,207	-99.684%
2026-03-12	3.2600	3.4000	2.8100	3.3300	+15.625%	35	1,207	-99.700%
2026-03-10	3.2100	3.2100	2.8800	2.8800	-18.873%	8	1,197	-99.653%
2026-03-09	3.7100	4.3000	3.4000	3.5500	-6.824%	153	1,194	-99.718%
2026-03-06	3.3600	3.9000	3.1000	3.8100	+24.918%	181	1,114	-99.738%
2026-03-05	2.7700	3.1500	2.7700	3.0500	+8.929%	105	970	-99.672%
2026-03-04	3.0500	3.0500	2.7500	2.8000	-8.197%	26	868	-99.643%
2026-03-03	2.9000	3.6500	2.9000	3.0500	+17.308%	67	853	-99.672%
2026-03-02	2.9900	2.9900	2.5500	2.6000	+4.839%	135	798	-99.615%
2026-02-27	2.1400	2.5000	2.1400	2.4800	+5.085%	24	710	-99.597%
2026-02-26	2.2200	2.9900	2.2200	2.3600	+7.763%	20	700	-99.576%
2026-02-25	2.2900	2.2900	2.1300	2.1900	-9.877%	16	682	-99.543%
2026-02-24	2.4000	2.4300	2.4000	2.4300	-4.331%	102	682	-99.588%
2026-02-23	2.6400	2.6900	2.5400	2.5400	-1.931%	8	683	-99.606%
2026-02-20	2.6300	2.6300	2.4300	2.5900	-5.818%	28	687	-99.614%
2026-02-19	2.8000	2.8000	2.6100	2.7500	+5.769%	112	685	-99.636%
2026-02-18	2.7500	2.7500	2.4000	2.6000	-13.333%	20	573	-99.615%
2026-02-17	2.7000	3.0000	2.7000	3.0000	+6.762%	6	573	-99.667%
2026-02-13	2.8000	2.8100	2.8000	2.8100	+6.844%	3	568	-99.644%
2026-02-12	2.5500	2.9000	2.3100	2.6300	+5.200%	14	568	-99.620%
2026-02-11	2.5800	2.7700	2.5000	2.5000	-7.063%	18	569	-99.600%
2026-02-10	2.6900	2.6900	2.6900	2.6900	-0.370%	3	570	-99.628%
2026-02-09	2.8000	2.8000	2.6900	2.7000	-6.250%	7	573	-99.630%
2026-02-06	3.0000	3.0000	2.8000	2.8800	-20.000%	6	566	-99.653%
2026-02-05	3.6500	3.7500	3.3500	3.6000	+12.150%	32	563	-99.722%
2026-02-04	2.8500	3.7500	2.8500	3.2100	+14.643%	69	558	-99.688%
2026-02-03	2.3800	2.9500	2.3700	2.8000	+7.692%	280	524	-99.643%
2026-02-02	2.6000	2.6000	2.3900	2.6000	-6.810%	24	446	-99.615%
2026-01-30	2.2800	2.7900	2.2800	2.7900	+27.982%	21	434	-99.642%
2026-01-29	2.2000	2.4200	2.1500	2.1800	+11.795%	27	415	-99.541%
2026-01-28	1.8300	2.2400	1.8300	1.9500	-15.217%	12	391	-99.487%
2026-01-27	2.2100	2.3300	2.2100	2.3000	-6.504%	12	390	-99.565%
2026-01-26	2.4000	2.4600	2.3800	2.4600	-1.600%	3	387	-99.593%
2026-01-23	2.3000	2.5100	2.3000	2.5000	+7.296%	42	386	-99.600%
2026-01-22	2.4000	2.4800	2.1700	2.3300	-4.898%	51	408	-99.571%
2026-01-21	2.6000	2.6500	2.4300	2.4500	-10.584%	15	416	-99.592%
2026-01-20	2.8000	2.8000	2.3500	2.7400	+7.031%	59	407	-99.635%
2026-01-16	2.1600	2.6600	2.1600	2.5600	+1.587%	74	345	-99.609%
2026-01-15	2.2500	2.5200	1.7500	2.5200	-25.882%	93	345	-99.603%
2026-01-14	2.8000	3.4000	2.8000	3.4000	+32.296%	110	342	-99.706%
2026-01-13	2.5700	2.8600	2.5600	2.5700	-5.861%	42	332	-99.611%
2026-01-12	3.2500	3.2500	2.6900	2.7300	-8.081%	20	301	-99.634%
2026-01-09	3.2100	3.2100	2.9700	2.9700	-7.188%	15	296	-99.663%
2026-01-08	3.2500	3.3500	3.1000	3.2000	+4.918%	18	292	-99.688%
2026-01-07	3.0500	3.1000	2.9900	3.0500	-1.613%	4	281	-99.672%
2026-01-06	3.1000	3.1100	3.0300	3.1000	-4.615%	23	281	-99.677%
2026-01-05	3.2000	3.4500	3.2000	3.2500	-7.143%	193	101	-99.692%
2026-01-02	3.6000	3.6000	3.4500	3.5000	-16.667%	25	101	-99.714%
2025-12-31	4.0200	4.2000	3.9000	4.2000	+14.754%	22	58	-99.762%
2025-12-30	3.8100	3.8700	3.6600	3.6600	-3.684%	5	58	-99.727%
2025-12-29	3.7500	4.1700	3.7500	3.8000	0.000%	5	54	-99.737%
2025-12-26	3.8500	3.9000	3.8000	3.8000	-5.000%	8	49	-99.737%
2025-12-23	3.9200	4.0200	3.9200	4.0000	-2.200%	3	41	-99.750%
2025-12-22	4.1500	4.1500	3.9500	4.0900	-10.110%	34	38	-99.756%
2025-12-19	4.5900	4.5900	4.5500	4.5500	0.000%	4	4	-99.780%