Dark

SOXL20260821P30
SOXL Aug 21 2026 30.00 Put (SOXL260821P00030000)
option OPRA

EOD

Jul 1, 2026

0.4900+8.889%(+0.0400)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4900	0.5600	0.4300	0.4900	+8.889%	100	3,028	0.000%
2026-06-30	0.5000	0.5000	0.4000	0.4500	-11.765%	136	2,983	+8.889%
2026-06-29	0.5800	0.6100	0.4800	0.5100	-22.727%	93	3,002	-3.922%
2026-06-26	0.5200	0.7000	0.5200	0.6600	+32.000%	50	2,972	-25.758%
2026-06-25	0.4800	0.5700	0.4700	0.5000	-13.793%	6	2,945	-2.000%
2026-06-24	0.5500	0.6400	0.5500	0.5800	-9.375%	56	2,945	-15.517%
2026-06-23	0.5700	0.6800	0.5000	0.6400	+25.490%	44	2,941	-23.438%
2026-06-22	0.4800	0.7900	0.3800	0.5100	+4.082%	90	2,921	-3.922%
2026-06-18	0.5400	0.8000	0.4500	0.4900	+16.667%	23	2,819	0.000%
2026-06-17	0.5000	0.5000	0.4200	0.4200	-35.385%	101	2,819	+16.667%
2026-06-16	0.5100	0.6500	0.4900	0.6500	+20.370%	66	2,819	-24.615%
2026-06-15	0.6300	0.7000	0.5000	0.5400	-34.940%	121	2,811	-9.259%
2026-06-12	0.8000	0.8300	0.7400	0.8300	-5.682%	10	2,811	-40.964%
2026-06-11	0.8300	1.0000	0.8300	0.8800	-12.000%	48	2,811	-44.318%
2026-06-10	1.0400	1.0400	0.9000	1.0000	0.000%	28	2,780	-51.000%
2026-06-09	0.8000	1.0000	0.6500	1.0000	+12.360%	44	2,763	-51.000%
2026-06-08	0.8200	0.9000	0.8200	0.8900	-9.184%	253	2,745	-44.944%
2026-06-05	0.7500	0.9900	0.7500	0.9800	+25.641%	167	2,750	-50.000%
2026-06-04	0.9300	0.9600	0.7500	0.7800	-12.360%	162	2,786	-37.179%
2026-06-03	0.6700	0.8900	0.6700	0.8900	+30.882%	13	2,637	-44.944%
2026-06-02	0.7900	0.7900	0.6700	0.6800	+13.333%	85	2,643	-27.941%
2026-06-01	0.5800	0.7100	0.5800	0.6000	+1.695%	87	2,708	-18.333%
2026-05-29	0.5200	0.6000	0.5200	0.5900	+9.259%	31	2,785	-16.949%
2026-05-28	0.5000	0.5400	0.4500	0.5400	+20.000%	21	2,813	-9.259%
2026-05-27	0.5500	0.5500	0.4500	0.4500	-4.255%	69	2,838	+8.889%
2026-05-26	0.4900	0.5600	0.4600	0.4700	-18.966%	25	2,819	+4.255%
2026-05-22	0.6000	0.6800	0.5200	0.5800	+3.571%	12	2,837	-15.517%
2026-05-21	0.6500	0.7600	0.5600	0.5600	-18.841%	69	2,843	-12.500%
2026-05-20	0.6500	0.8200	0.6500	0.6900	-6.757%	32	2,843	-28.986%
2026-05-19	0.8000	0.8200	0.6600	0.7400	+1.370%	68	2,812	-33.784%
2026-05-18	0.7500	0.8300	0.6800	0.7300	-8.750%	58	2,812	-32.877%
2026-05-15	0.8200	0.8200	0.7400	0.8000	0.000%	16	2,812	-38.750%
2026-05-14	0.7500	0.8500	0.7000	0.8000	+9.589%	82	2,704	-38.750%
2026-05-13	0.8000	0.9000	0.7100	0.7300	-13.095%	231	2,670	-32.877%
2026-05-12	0.7600	0.8700	0.7600	0.8400	+20.000%	109	2,670	-41.667%
2026-05-11	0.6900	0.8100	0.6900	0.7000	-7.895%	37	2,670	-30.000%
2026-05-08	0.8200	0.8200	0.7000	0.7600	-2.564%	32	2,602	-35.526%
2026-05-07	0.7200	0.8300	0.7200	0.7800	-8.235%	11	2,614	-37.179%
2026-05-06	1.0500	1.0500	0.7400	0.8500	-11.458%	45	2,647	-42.353%
2026-05-05	0.9400	1.0500	0.7900	0.9600	-14.286%	63	2,653	-48.958%
2026-05-04	1.0700	1.2900	1.0500	1.1200	+2.752%	48	2,620	-56.250%
2026-05-01	1.0300	1.1100	0.5600	1.0900	-1.802%	25	2,621	-55.046%
2026-04-30	1.2300	1.3200	1.0700	1.1100	-13.953%	175	2,621	-55.856%
2026-04-29	1.4500	1.4500	1.2600	1.2900	-5.147%	96	2,568	-62.016%
2026-04-28	1.5000	1.5000	1.3600	1.3600	+0.741%	35	2,653	-63.971%
2026-04-27	1.4000	1.5400	1.3500	1.3500	-5.594%	78	2,651	-63.704%
2026-04-24	1.3500	1.6500	1.3500	1.4300	-10.625%	60	2,655	-65.734%
2026-04-23	1.5000	1.6400	1.4500	1.6000	-1.235%	79	2,605	-69.375%
2026-04-22	1.5000	1.6500	1.5000	1.6200	+6.579%	108	2,551	-69.753%
2026-04-21	1.6600	1.7100	1.5000	1.5200	-7.879%	62	2,544	-67.763%
2026-04-20	1.8000	1.8000	1.6100	1.6500	-6.250%	29	2,544	-70.303%
2026-04-17	1.6900	1.7600	1.6500	1.7600	-4.865%	281	2,543	-72.159%
2026-04-16	1.9400	1.9400	1.8000	1.8500	-7.500%	89	2,740	-73.514%
2026-04-15	1.8100	2.0000	1.8100	2.0000	+4.712%	24	2,730	-75.500%
2026-04-14	2.0000	2.0800	1.8800	1.9100	-15.111%	113	2,741	-74.346%
2026-04-13	2.4100	2.5000	2.2000	2.2500	-2.597%	105	2,740	-78.222%
2026-04-10	2.3500	2.4400	2.2500	2.3100	-10.117%	85	2,723	-78.788%
2026-04-09	2.8000	2.8300	2.4900	2.5700	-8.865%	112	2,699	-80.934%
2026-04-08	3.3500	3.3500	2.1900	2.8200	-31.220%	419	2,797	-82.624%
2026-04-07	4.3500	4.3500	3.8500	4.1000	-3.529%	225	3,070	-88.049%
2026-04-06	4.1800	4.2500	4.0000	4.2500	-3.409%	184	3,031	-88.471%
2026-04-02	5.2000	5.2900	3.9000	4.4000	+3.529%	66	3,009	-88.864%
2026-04-01	4.5000	4.5000	4.0500	4.2500	-11.826%	274	3,009	-88.471%
2026-03-31	5.6800	5.6800	4.7300	4.8200	-23.126%	174	3,032	-89.834%
2026-03-30	5.5300	6.5700	5.5300	6.2700	+14.000%	527	3,083	-92.185%
2026-03-27	5.2500	5.5000	5.0000	5.5000	+12.705%	135	2,738	-91.091%
2026-03-26	4.3700	4.9000	4.3300	4.8800	+23.544%	449	2,664	-89.959%
2026-03-25	3.9000	4.0000	3.9000	3.9500	-4.819%	33	2,452	-87.595%
2026-03-24	4.5000	4.5000	4.1500	4.1500	-3.488%	36	2,458	-88.193%
2026-03-23	4.2000	4.4000	3.9500	4.3000	-14.000%	48	2,433	-88.605%
2026-03-20	4.3500	5.0000	4.3500	5.0000	+16.009%	36	2,446	-90.200%
2026-03-19	4.9500	4.9500	4.3100	4.3100	+1.412%	121	2,413	-88.631%
2026-03-18	4.0200	4.2500	4.0000	4.2500	+0.711%	16	2,299	-88.471%
2026-03-17	4.2400	4.3000	4.2200	4.2200	-3.653%	58	2,295	-88.389%
2026-03-16	4.5900	4.5900	4.3200	4.3800	-11.156%	47	2,291	-88.813%
2026-03-13	4.5000	5.1500	4.5000	4.9300	-3.333%	28	2,288	-90.061%
2026-03-12	4.7500	5.1600	4.6000	5.1000	+15.909%	480	2,283	-90.392%
2026-03-11	4.3000	4.5000	4.3000	4.4000	-1.124%	119	1,901	-88.864%
2026-03-10	4.5200	4.5200	4.3600	4.4500	-15.238%	26	1,793	-88.989%
2026-03-09	6.0500	6.2000	5.2500	5.2500	-7.080%	231	1,804	-90.667%
2026-03-06	5.0500	6.0500	4.6000	5.6500	+16.495%	300	1,621	-91.327%
2026-03-05	4.5000	4.8500	4.2500	4.8500	+17.433%	27	1,469	-89.897%
2026-03-04	4.0400	4.4500	4.0400	4.1300	-8.830%	32	1,466	-88.136%
2026-03-03	4.4000	5.1000	4.4000	4.5300	+21.774%	250	1,440	-89.183%
2026-03-02	4.1500	4.3100	3.7200	3.7200	-0.800%	96	1,224	-86.828%
2026-02-27	3.6500	3.8000	3.4400	3.7500	+8.382%	66	1,021	-86.933%
2026-02-26	3.3000	3.7000	3.2500	3.4600	+7.453%	67	1,002	-85.838%
2026-02-25	3.1300	3.2500	3.1300	3.2200	-5.294%	47	976	-84.783%
2026-02-24	3.4000	3.4100	3.4000	3.4000	-6.849%	6	976	-85.588%
2026-02-23	3.6500	3.8000	3.6000	3.6500	-1.084%	54	972	-86.575%
2026-02-20	3.7000	3.7100	3.5800	3.6900	-6.582%	18	989	-86.721%
2026-02-19	3.8500	4.1000	3.8500	3.9500	+4.775%	37	985	-87.595%
2026-02-18	3.8000	3.8500	3.7000	3.7700	-4.557%	156	989	-87.003%
2026-02-17	4.1000	4.4100	3.9500	3.9500	-2.469%	10	1,077	-87.595%
2026-02-13	4.1000	4.1000	3.9000	4.0500	+6.579%	19	1,053	-87.901%
2026-02-12	3.5500	4.2000	3.5500	3.8000	+4.972%	65	1,053	-87.105%
2026-02-11	3.6000	3.8500	3.6000	3.6200	-9.500%	14	1,029	-86.464%
2026-02-10	3.7300	4.0000	3.7300	4.0000	+6.667%	10	1,017	-87.750%
2026-02-09	4.3500	4.3500	3.7500	3.7500	-7.407%	34	1,010	-86.933%
2026-02-06	4.4000	4.5000	4.0500	4.0500	-18.347%	24	980	-87.901%
2026-02-05	5.5000	5.5000	4.9600	4.9600	+1.224%	199	977	-90.121%
2026-02-04	4.5000	5.2500	4.3000	4.9000	+17.225%	45	865	-90.000%
2026-02-03	3.5000	4.4100	3.5000	4.1800	+16.111%	223	837	-88.278%
2026-02-02	3.9900	3.9900	3.5500	3.6000	-8.861%	217	641	-86.389%
2026-01-30	3.2300	4.1000	3.2300	3.9500	+21.538%	242	631	-87.595%
2026-01-29	2.7800	3.5000	2.7800	3.2500	+8.333%	8	487	-84.923%
2026-01-28	3.3800	3.3800	3.0000	3.0000	-9.639%	21	481	-83.667%
2026-01-27	3.5000	3.5000	3.3200	3.3200	-9.783%	185	473	-85.241%
2026-01-26	3.6900	3.8500	3.6800	3.6800	-1.867%	7	468	-86.685%
2026-01-23	3.8000	3.8000	3.5900	3.7500	+4.167%	86	462	-86.933%
2026-01-22	3.6000	3.7100	3.3500	3.6000	-1.370%	71	413	-86.389%
2026-01-21	3.7000	3.7800	3.5000	3.6500	-10.976%	34	395	-86.575%
2026-01-20	4.0000	4.2000	3.8000	4.1000	+7.050%	71	390	-88.049%
2026-01-16	3.6000	3.8300	3.6000	3.8300	+3.235%	4	329	-87.206%
2026-01-15	3.7500	3.7500	3.1500	3.7100	-13.318%	40	329	-86.792%
2026-01-14	4.1900	4.4000	4.0000	4.2800	+5.941%	36	322	-88.551%
2026-01-13	3.5500	4.0500	3.5500	4.0400	-4.941%	11	302	-87.871%
2026-01-12	4.7500	4.7500	4.2000	4.2500	-3.409%	234	297	-88.471%
2026-01-09	4.6400	4.6800	4.4000	4.4000	-9.278%	261	286	-88.864%
2026-01-08	4.9000	5.1000	4.0300	4.8500	+38.571%	86	181	-89.897%
2026-01-07	4.6000	4.6000	3.5000	3.5000	-22.222%	13	100	-86.000%
2026-01-06	4.6500	4.7500	4.5000	4.5000	-12.281%	21	90	-89.111%
2026-01-05	4.6200	5.1300	4.5600	5.1300	-2.286%	26	56	-90.448%
2026-01-02	4.4000	5.3000	4.4000	5.2500	-7.080%	9	56	-90.667%
2025-12-31	6.0000	6.0000	5.6500	5.6500	-1.396%	6	46	-91.327%
2025-12-30	5.6500	5.7500	5.6500	5.7300	-1.546%	5	46	-91.449%
2025-12-29	5.9400	5.9400	5.8200	5.8200	+9.605%	15	41	-91.581%
2025-12-26	5.3100	5.3100	5.3100	5.3100	-11.500%	1	26	-90.772%
2025-12-23	6.2000	6.2000	6.0000	6.0000	+5.263%	20	25	-91.833%
2025-12-22	6.1100	6.1100	5.7000	5.7000	-18.571%	3	2	-91.404%
2025-12-19	7.0000	7.0000	7.0000	7.0000	0.000%	2	2	-93.000%