Dark

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

EOD

Jul 1, 2026

0.2900-17.143%(-0.0600)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.3900	0.2900	0.2900	-17.143%	46	1,963	0.000%
2026-06-30	0.3500	0.3500	0.2600	0.3500	-10.256%	51	2,023	-17.143%
2026-06-29	0.3700	0.4500	0.3300	0.3900	-15.217%	59	2,005	-25.641%
2026-06-26	0.3700	0.4600	0.3700	0.4600	+31.429%	62	2,009	-36.957%
2026-06-25	0.3100	0.3600	0.3100	0.3500	-12.500%	8	1,962	-17.143%
2026-06-24	0.3700	0.4000	0.3500	0.4000	+8.108%	82	1,960	-27.500%
2026-06-23	0.4200	0.4500	0.3700	0.3700	+23.333%	56	1,944	-21.622%
2026-06-22	0.3100	0.3500	0.2800	0.3000	-28.571%	8	1,939	-3.333%
2026-06-18	0.3600	0.4200	0.3600	0.4200	+13.514%	8	1,924	-30.952%
2026-06-17	0.3500	0.3900	0.3000	0.3700	+8.824%	30	1,924	-21.622%
2026-06-16	0.3900	0.4500	0.3200	0.3400	-2.857%	27	1,924	-14.706%
2026-06-15	0.4400	0.5500	0.3000	0.3500	-38.596%	47	1,906	-17.143%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-6.557%	2	1,906	-49.123%
2026-06-11	0.6700	0.6900	0.6100	0.6100	-12.857%	8	1,906	-52.459%
2026-06-10	0.7300	0.7500	0.6800	0.7000	+7.692%	68	1,904	-58.571%
2026-06-09	0.6500	0.8000	0.6500	0.6500	-4.412%	69	1,854	-55.385%
2026-06-05	0.5900	0.6800	0.5900	0.6800	+47.826%	48	1,815	-57.353%
2026-06-04	0.4600	0.4600	0.4600	0.4600	-23.333%	5	1,805	-36.957%
2026-06-03	0.5300	0.6000	0.4600	0.6000	+50.000%	30	1,805	-51.667%
2026-06-02	0.4500	0.5000	0.4000	0.4000	-9.091%	76	1,781	-27.500%
2026-06-01	0.4300	0.4600	0.4200	0.4400	+10.000%	47	1,749	-34.091%
2026-05-29	0.4000	0.4000	0.3200	0.4000	+21.212%	102	1,719	-27.500%
2026-05-27	0.3100	0.4400	0.3100	0.3300	+3.125%	37	1,625	-12.121%
2026-05-26	0.3200	0.3400	0.3000	0.3200	-13.514%	61	1,624	-9.375%
2026-05-22	0.4000	0.4500	0.3200	0.3700	-2.632%	32	1,578	-21.622%
2026-05-21	0.4500	0.5700	0.3800	0.3800	-15.556%	62	1,580	-23.684%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,580	-35.556%
2026-05-19	0.5100	0.5300	0.4800	0.5300	+23.256%	11	1,589	-45.283%
2026-05-18	0.4500	0.5100	0.4300	0.4300	-14.000%	9	1,589	-32.558%
2026-05-15	0.6400	0.6500	0.5000	0.5000	+19.048%	9	1,589	-42.000%
2026-05-13	0.6500	0.6500	0.4200	0.4200	-23.636%	100	1,588	-30.952%
2026-05-12	0.5000	0.6700	0.5000	0.5500	+5.769%	7	1,594	-47.273%
2026-05-11	0.5800	0.6200	0.4700	0.5200	-1.887%	92	1,594	-44.231%
2026-05-08	0.5000	0.6800	0.4600	0.5300	-11.667%	63	1,555	-45.283%
2026-05-07	0.5600	0.6700	0.5000	0.6000	+9.091%	38	1,558	-51.667%
2026-05-06	0.6000	0.6400	0.5100	0.5500	-14.063%	271	1,590	-47.273%
2026-05-05	0.7200	0.7700	0.6300	0.6400	-13.514%	25	1,409	-54.688%
2026-05-04	0.7500	0.8000	0.6800	0.7400	-2.632%	77	1,418	-60.811%
2026-05-01	0.7400	0.8000	0.7400	0.7600	+4.110%	62	1,424	-61.842%
2026-04-30	0.8900	0.8900	0.7300	0.7300	-18.889%	59	1,424	-60.274%
2026-04-29	0.8500	0.9000	0.8500	0.9000	-5.263%	5	1,423	-67.778%
2026-04-28	1.0500	1.0600	0.9300	0.9500	+1.064%	69	1,420	-69.474%
2026-04-27	0.9800	1.0500	0.9400	0.9400	-7.843%	188	1,411	-69.149%
2026-04-24	1.1500	1.1500	1.0000	1.0200	-9.735%	48	1,444	-71.569%
2026-04-23	1.1000	1.1800	1.1000	1.1300	+2.727%	208	1,457	-74.336%
2026-04-22	1.1100	1.1500	1.0600	1.1000	-8.333%	18	1,428	-73.636%
2026-04-21	1.0900	1.2000	1.0200	1.2000	+8.108%	31	1,455	-75.833%
2026-04-20	1.1000	1.2400	1.1000	1.1100	-9.016%	20	1,455	-73.874%
2026-04-17	1.2000	1.2800	1.1300	1.2200	-2.400%	74	1,459	-76.230%
2026-04-16	1.3600	1.3600	1.2100	1.2500	-6.716%	51	1,460	-76.800%
2026-04-15	1.3200	1.4200	1.2300	1.3400	+3.077%	49	1,470	-78.358%
2026-04-14	1.3900	1.4000	1.2500	1.3000	-12.752%	148	1,492	-77.692%
2026-04-13	1.6500	1.6700	1.4900	1.4900	-6.875%	78	1,533	-80.537%
2026-04-10	1.6900	1.6900	1.5100	1.6000	-5.325%	92	1,528	-81.875%
2026-04-09	1.8300	1.8500	1.6900	1.6900	-12.435%	11	1,543	-82.840%
2026-04-08	1.8000	2.0300	1.7500	1.9300	-32.281%	225	1,553	-84.974%
2026-04-07	2.8500	2.9900	2.7000	2.8500	+7.547%	87	1,734	-89.825%
2026-04-06	2.7000	2.7900	2.6500	2.6500	-10.169%	21	1,690	-89.057%
2026-04-02	3.5700	3.6000	2.9400	2.9500	+1.027%	214	1,815	-90.169%
2026-04-01	2.8800	2.9400	2.7400	2.9200	-12.836%	40	1,815	-90.068%
2026-03-31	3.8500	3.8500	3.2400	3.3500	-23.864%	118	1,834	-91.343%
2026-03-30	3.5400	4.5800	3.5400	4.4000	+19.565%	154	1,778	-93.409%
2026-03-27	3.5500	3.8000	3.4000	3.6800	+9.851%	74	1,666	-92.120%
2026-03-26	2.9900	3.4000	2.9200	3.3500	+23.616%	350	1,611	-91.343%
2026-03-25	2.7100	2.7600	2.6200	2.7100	-5.903%	19	1,312	-89.299%
2026-03-24	3.1000	3.1000	2.7500	2.8800	-0.346%	90	1,315	-89.931%
2026-03-23	2.8500	3.0100	2.7000	2.8900	-15.000%	30	1,316	-89.965%
2026-03-20	3.1400	3.4200	3.1000	3.4000	+15.254%	39	1,306	-91.471%
2026-03-19	3.5000	3.5000	2.9500	2.9500	+4.240%	67	1,274	-90.169%
2026-03-18	2.7800	2.8300	2.7500	2.8300	-2.076%	64	1,248	-89.753%
2026-03-17	2.8700	3.0000	2.8700	2.8900	-4.305%	57	1,197	-89.965%
2026-03-16	3.1000	3.1000	2.9400	3.0200	-4.430%	377	1,194	-90.397%
2026-03-13	3.0000	3.3100	3.0000	3.1600	-5.105%	10	1,207	-90.823%
2026-03-12	3.2600	3.4000	2.8100	3.3300	+15.625%	35	1,207	-91.291%
2026-03-10	3.2100	3.2100	2.8800	2.8800	-18.873%	8	1,197	-89.931%
2026-03-09	3.7100	4.3000	3.4000	3.5500	-6.824%	153	1,194	-91.831%
2026-03-06	3.3600	3.9000	3.1000	3.8100	+24.918%	181	1,114	-92.388%
2026-03-05	2.7700	3.1500	2.7700	3.0500	+8.929%	105	970	-90.492%
2026-03-04	3.0500	3.0500	2.7500	2.8000	-8.197%	26	868	-89.643%
2026-03-03	2.9000	3.6500	2.9000	3.0500	+17.308%	67	853	-90.492%
2026-03-02	2.9900	2.9900	2.5500	2.6000	+4.839%	135	798	-88.846%
2026-02-27	2.1400	2.5000	2.1400	2.4800	+5.085%	24	710	-88.306%
2026-02-26	2.2200	2.9900	2.2200	2.3600	+7.763%	20	700	-87.712%
2026-02-25	2.2900	2.2900	2.1300	2.1900	-9.877%	16	682	-86.758%
2026-02-24	2.4000	2.4300	2.4000	2.4300	-4.331%	102	682	-88.066%
2026-02-23	2.6400	2.6900	2.5400	2.5400	-1.931%	8	683	-88.583%
2026-02-20	2.6300	2.6300	2.4300	2.5900	-5.818%	28	687	-88.803%
2026-02-19	2.8000	2.8000	2.6100	2.7500	+5.769%	112	685	-89.455%
2026-02-18	2.7500	2.7500	2.4000	2.6000	-13.333%	20	573	-88.846%
2026-02-17	2.7000	3.0000	2.7000	3.0000	+6.762%	6	573	-90.333%
2026-02-13	2.8000	2.8100	2.8000	2.8100	+6.844%	3	568	-89.680%
2026-02-12	2.5500	2.9000	2.3100	2.6300	+5.200%	14	568	-88.973%
2026-02-11	2.5800	2.7700	2.5000	2.5000	-7.063%	18	569	-88.400%
2026-02-10	2.6900	2.6900	2.6900	2.6900	-0.370%	3	570	-89.219%
2026-02-09	2.8000	2.8000	2.6900	2.7000	-6.250%	7	573	-89.259%
2026-02-06	3.0000	3.0000	2.8000	2.8800	-20.000%	6	566	-89.931%
2026-02-05	3.6500	3.7500	3.3500	3.6000	+12.150%	32	563	-91.944%
2026-02-04	2.8500	3.7500	2.8500	3.2100	+14.643%	69	558	-90.966%
2026-02-03	2.3800	2.9500	2.3700	2.8000	+7.692%	280	524	-89.643%
2026-02-02	2.6000	2.6000	2.3900	2.6000	-6.810%	24	446	-88.846%
2026-01-30	2.2800	2.7900	2.2800	2.7900	+27.982%	21	434	-89.606%
2026-01-29	2.2000	2.4200	2.1500	2.1800	+11.795%	27	415	-86.697%
2026-01-28	1.8300	2.2400	1.8300	1.9500	-15.217%	12	391	-85.128%
2026-01-27	2.2100	2.3300	2.2100	2.3000	-6.504%	12	390	-87.391%
2026-01-26	2.4000	2.4600	2.3800	2.4600	-1.600%	3	387	-88.211%
2026-01-23	2.3000	2.5100	2.3000	2.5000	+7.296%	42	386	-88.400%
2026-01-22	2.4000	2.4800	2.1700	2.3300	-4.898%	51	408	-87.554%
2026-01-21	2.6000	2.6500	2.4300	2.4500	-10.584%	15	416	-88.163%
2026-01-20	2.8000	2.8000	2.3500	2.7400	+7.031%	59	407	-89.416%
2026-01-16	2.1600	2.6600	2.1600	2.5600	+1.587%	74	345	-88.672%
2026-01-15	2.2500	2.5200	1.7500	2.5200	-25.882%	93	345	-88.492%
2026-01-14	2.8000	3.4000	2.8000	3.4000	+32.296%	110	342	-91.471%
2026-01-13	2.5700	2.8600	2.5600	2.5700	-5.861%	42	332	-88.716%
2026-01-12	3.2500	3.2500	2.6900	2.7300	-8.081%	20	301	-89.377%
2026-01-09	3.2100	3.2100	2.9700	2.9700	-7.188%	15	296	-90.236%
2026-01-08	3.2500	3.3500	3.1000	3.2000	+4.918%	18	292	-90.938%
2026-01-07	3.0500	3.1000	2.9900	3.0500	-1.613%	4	281	-90.492%
2026-01-06	3.1000	3.1100	3.0300	3.1000	-4.615%	23	281	-90.645%
2026-01-05	3.2000	3.4500	3.2000	3.2500	-7.143%	193	101	-91.077%
2026-01-02	3.6000	3.6000	3.4500	3.5000	-16.667%	25	101	-91.714%
2025-12-31	4.0200	4.2000	3.9000	4.2000	+14.754%	22	58	-93.095%
2025-12-30	3.8100	3.8700	3.6600	3.6600	-3.684%	5	58	-92.077%
2025-12-29	3.7500	4.1700	3.7500	3.8000	0.000%	5	54	-92.368%
2025-12-26	3.8500	3.9000	3.8000	3.8000	-5.000%	8	49	-92.368%
2025-12-23	3.9200	4.0200	3.9200	4.0000	-2.200%	3	41	-92.750%
2025-12-22	4.1500	4.1500	3.9500	4.0900	-10.110%	34	38	-92.910%
2025-12-19	4.5900	4.5900	4.5500	4.5500	0.000%	4	4	-93.626%