Dark

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

EOD

Aug 17, 2026

0.02000.000%(0.0000)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0300	0.0100	0.0200	0.000%	505	9,093	0.000%
2026-08-14	0.0100	0.0300	0.0100	0.0200	+100.000%	1,028	9,068	0.000%
2026-08-13	0.0200	0.0400	0.0100	0.0100	-66.667%	295	9,509	+100.000%
2026-08-12	0.0200	0.0400	0.0100	0.0300	0.000%	425	9,684	-33.333%
2026-08-11	0.0300	0.0700	0.0300	0.0300	-25.000%	1,513	11,055	-33.333%
2026-08-10	0.0700	0.0700	0.0300	0.0400	-42.857%	1,119	10,682	-50.000%
2026-08-07	0.0300	0.0800	0.0300	0.0700	+40.000%	1,060	10,542	-71.429%
2026-08-06	0.1100	0.1100	0.0400	0.0500	-44.444%	787	11,109	-60.000%
2026-08-05	0.1000	0.1300	0.0700	0.0900	-25.000%	508	11,682	-77.778%
2026-08-04	0.1100	0.1700	0.1100	0.1200	-33.333%	361	12,399	-83.333%
2026-08-03	0.2600	0.3100	0.1500	0.1800	-10.000%	712	12,591	-88.889%
2026-07-31	0.2300	0.3500	0.1600	0.2000	-31.034%	735	12,936	-90.000%
2026-07-30	0.4700	0.4800	0.2800	0.2900	-53.226%	634	13,222	-93.103%
2026-07-29	0.4500	0.7300	0.4400	0.6200	+29.167%	1,023	13,430	-96.774%
2026-07-28	0.5000	0.6000	0.4200	0.4800	+11.628%	580	13,227	-95.833%
2026-07-27	0.3400	0.5500	0.3200	0.4300	+4.878%	1,262	13,186	-95.349%
2026-07-24	0.2300	0.4500	0.2300	0.4100	+10.811%	2,152	12,427	-95.122%
2026-07-23	0.4000	0.4000	0.3300	0.3700	-2.632%	237	11,417	-94.595%
2026-07-22	0.5000	0.5000	0.3400	0.3800	-7.317%	503	11,373	-94.737%
2026-07-21	0.4000	0.5500	0.3700	0.4100	-31.667%	2,025	11,372	-95.122%
2026-07-20	0.5100	0.6300	0.4900	0.6000	-13.043%	2,570	12,726	-96.667%
2026-07-17	0.7700	0.8000	0.4900	0.6900	+30.189%	5,295	10,633	-97.101%
2026-07-16	0.5600	0.6500	0.4300	0.5300	-3.636%	910	5,937	-96.226%
2026-07-15	0.5300	0.6800	0.5200	0.5500	-8.333%	287	5,202	-96.364%
2026-07-14	0.4900	0.6000	0.4900	0.6000	-4.762%	1,651	5,142	-96.667%
2026-07-13	0.4400	0.6600	0.4400	0.6300	+43.182%	508	4,460	-96.825%
2026-07-10	0.4800	0.5000	0.4100	0.4400	-10.204%	508	4,122	-95.455%
2026-07-09	0.5200	0.5300	0.4400	0.4900	-15.517%	155	3,783	-95.918%
2026-07-08	0.6100	0.6600	0.5300	0.5800	-3.333%	291	3,678	-96.552%
2026-07-07	0.6700	0.7000	0.5700	0.6000	+9.091%	434	3,395	-96.667%
2026-07-06	0.5100	0.6500	0.5000	0.5500	-21.429%	255	3,254	-96.364%
2026-07-02	0.5400	0.7800	0.5400	0.7000	+42.857%	344	3,028	-97.143%
2026-07-01	0.4900	0.5600	0.4300	0.4900	+8.889%	100	3,028	-95.918%
2026-06-30	0.5000	0.5000	0.4000	0.4500	-11.765%	136	2,983	-95.556%
2026-06-29	0.5800	0.6100	0.4800	0.5100	-22.727%	93	3,002	-96.078%
2026-06-26	0.5200	0.7000	0.5200	0.6600	+32.000%	50	2,972	-96.970%
2026-06-25	0.4800	0.5700	0.4700	0.5000	-13.793%	6	2,945	-96.000%
2026-06-24	0.5500	0.6400	0.5500	0.5800	-9.375%	56	2,945	-96.552%
2026-06-23	0.5700	0.6800	0.5000	0.6400	+25.490%	44	2,941	-96.875%
2026-06-22	0.4800	0.7900	0.3800	0.5100	+4.082%	90	2,921	-96.078%
2026-06-18	0.5400	0.8000	0.4500	0.4900	+16.667%	23	2,819	-95.918%
2026-06-17	0.5000	0.5000	0.4200	0.4200	-35.385%	101	2,819	-95.238%
2026-06-16	0.5100	0.6500	0.4900	0.6500	+20.370%	66	2,819	-96.923%
2026-06-15	0.6300	0.7000	0.5000	0.5400	-34.940%	121	2,811	-96.296%
2026-06-12	0.8000	0.8300	0.7400	0.8300	-5.682%	10	2,811	-97.590%
2026-06-11	0.8300	1.0000	0.8300	0.8800	-12.000%	48	2,811	-97.727%
2026-06-10	1.0400	1.0400	0.9000	1.0000	0.000%	28	2,780	-98.000%
2026-06-09	0.8000	1.0000	0.6500	1.0000	+12.360%	44	2,763	-98.000%
2026-06-08	0.8200	0.9000	0.8200	0.8900	-9.184%	253	2,745	-97.753%
2026-06-05	0.7500	0.9900	0.7500	0.9800	+25.641%	167	2,750	-97.959%
2026-06-04	0.9300	0.9600	0.7500	0.7800	-12.360%	162	2,786	-97.436%
2026-06-03	0.6700	0.8900	0.6700	0.8900	+30.882%	13	2,637	-97.753%
2026-06-02	0.7900	0.7900	0.6700	0.6800	+13.333%	85	2,643	-97.059%
2026-06-01	0.5800	0.7100	0.5800	0.6000	+1.695%	87	2,708	-96.667%
2026-05-29	0.5200	0.6000	0.5200	0.5900	+9.259%	31	2,785	-96.610%
2026-05-28	0.5000	0.5400	0.4500	0.5400	+20.000%	21	2,813	-96.296%
2026-05-27	0.5500	0.5500	0.4500	0.4500	-4.255%	69	2,838	-95.556%
2026-05-26	0.4900	0.5600	0.4600	0.4700	-18.966%	25	2,819	-95.745%
2026-05-22	0.6000	0.6800	0.5200	0.5800	+3.571%	12	2,837	-96.552%
2026-05-21	0.6500	0.7600	0.5600	0.5600	-18.841%	69	2,843	-96.429%
2026-05-20	0.6500	0.8200	0.6500	0.6900	-6.757%	32	2,843	-97.101%
2026-05-19	0.8000	0.8200	0.6600	0.7400	+1.370%	68	2,812	-97.297%
2026-05-18	0.7500	0.8300	0.6800	0.7300	-8.750%	58	2,812	-97.260%
2026-05-15	0.8200	0.8200	0.7400	0.8000	0.000%	16	2,812	-97.500%
2026-05-14	0.7500	0.8500	0.7000	0.8000	+9.589%	82	2,704	-97.500%
2026-05-13	0.8000	0.9000	0.7100	0.7300	-13.095%	231	2,670	-97.260%
2026-05-12	0.7600	0.8700	0.7600	0.8400	+20.000%	109	2,670	-97.619%
2026-05-11	0.6900	0.8100	0.6900	0.7000	-7.895%	37	2,670	-97.143%
2026-05-08	0.8200	0.8200	0.7000	0.7600	-2.564%	32	2,602	-97.368%
2026-05-07	0.7200	0.8300	0.7200	0.7800	-8.235%	11	2,614	-97.436%
2026-05-06	1.0500	1.0500	0.7400	0.8500	-11.458%	45	2,647	-97.647%
2026-05-05	0.9400	1.0500	0.7900	0.9600	-14.286%	63	2,653	-97.917%
2026-05-04	1.0700	1.2900	1.0500	1.1200	+2.752%	48	2,620	-98.214%
2026-05-01	1.0300	1.1100	0.5600	1.0900	-1.802%	25	2,621	-98.165%
2026-04-30	1.2300	1.3200	1.0700	1.1100	-13.953%	175	2,621	-98.198%
2026-04-29	1.4500	1.4500	1.2600	1.2900	-5.147%	96	2,568	-98.450%
2026-04-28	1.5000	1.5000	1.3600	1.3600	+0.741%	35	2,653	-98.529%
2026-04-27	1.4000	1.5400	1.3500	1.3500	-5.594%	78	2,651	-98.519%
2026-04-24	1.3500	1.6500	1.3500	1.4300	-10.625%	60	2,655	-98.601%
2026-04-23	1.5000	1.6400	1.4500	1.6000	-1.235%	79	2,605	-98.750%
2026-04-22	1.5000	1.6500	1.5000	1.6200	+6.579%	108	2,551	-98.765%
2026-04-21	1.6600	1.7100	1.5000	1.5200	-7.879%	62	2,544	-98.684%
2026-04-20	1.8000	1.8000	1.6100	1.6500	-6.250%	29	2,544	-98.788%
2026-04-17	1.6900	1.7600	1.6500	1.7600	-4.865%	281	2,543	-98.864%
2026-04-16	1.9400	1.9400	1.8000	1.8500	-7.500%	89	2,740	-98.919%
2026-04-15	1.8100	2.0000	1.8100	2.0000	+4.712%	24	2,730	-99.000%
2026-04-14	2.0000	2.0800	1.8800	1.9100	-15.111%	113	2,741	-98.953%
2026-04-13	2.4100	2.5000	2.2000	2.2500	-2.597%	105	2,740	-99.111%
2026-04-10	2.3500	2.4400	2.2500	2.3100	-10.117%	85	2,723	-99.134%
2026-04-09	2.8000	2.8300	2.4900	2.5700	-8.865%	112	2,699	-99.222%
2026-04-08	3.3500	3.3500	2.1900	2.8200	-31.220%	419	2,797	-99.291%
2026-04-07	4.3500	4.3500	3.8500	4.1000	-3.529%	225	3,070	-99.512%
2026-04-06	4.1800	4.2500	4.0000	4.2500	-3.409%	184	3,031	-99.529%
2026-04-02	5.2000	5.2900	3.9000	4.4000	+3.529%	66	3,009	-99.545%
2026-04-01	4.5000	4.5000	4.0500	4.2500	-11.826%	274	3,009	-99.529%
2026-03-31	5.6800	5.6800	4.7300	4.8200	-23.126%	174	3,032	-99.585%
2026-03-30	5.5300	6.5700	5.5300	6.2700	+14.000%	527	3,083	-99.681%
2026-03-27	5.2500	5.5000	5.0000	5.5000	+12.705%	135	2,738	-99.636%
2026-03-26	4.3700	4.9000	4.3300	4.8800	+23.544%	449	2,664	-99.590%
2026-03-25	3.9000	4.0000	3.9000	3.9500	-4.819%	33	2,452	-99.494%
2026-03-24	4.5000	4.5000	4.1500	4.1500	-3.488%	36	2,458	-99.518%
2026-03-23	4.2000	4.4000	3.9500	4.3000	-14.000%	48	2,433	-99.535%
2026-03-20	4.3500	5.0000	4.3500	5.0000	+16.009%	36	2,446	-99.600%
2026-03-19	4.9500	4.9500	4.3100	4.3100	+1.412%	121	2,413	-99.536%
2026-03-18	4.0200	4.2500	4.0000	4.2500	+0.711%	16	2,299	-99.529%
2026-03-17	4.2400	4.3000	4.2200	4.2200	-3.653%	58	2,295	-99.526%
2026-03-16	4.5900	4.5900	4.3200	4.3800	-11.156%	47	2,291	-99.543%
2026-03-13	4.5000	5.1500	4.5000	4.9300	-3.333%	28	2,288	-99.594%
2026-03-12	4.7500	5.1600	4.6000	5.1000	+15.909%	480	2,283	-99.608%
2026-03-11	4.3000	4.5000	4.3000	4.4000	-1.124%	119	1,901	-99.545%
2026-03-10	4.5200	4.5200	4.3600	4.4500	-15.238%	26	1,793	-99.551%
2026-03-09	6.0500	6.2000	5.2500	5.2500	-7.080%	231	1,804	-99.619%
2026-03-06	5.0500	6.0500	4.6000	5.6500	+16.495%	300	1,621	-99.646%
2026-03-05	4.5000	4.8500	4.2500	4.8500	+17.433%	27	1,469	-99.588%
2026-03-04	4.0400	4.4500	4.0400	4.1300	-8.830%	32	1,466	-99.516%
2026-03-03	4.4000	5.1000	4.4000	4.5300	+21.774%	250	1,440	-99.558%
2026-03-02	4.1500	4.3100	3.7200	3.7200	-0.800%	96	1,224	-99.462%
2026-02-27	3.6500	3.8000	3.4400	3.7500	+8.382%	66	1,021	-99.467%
2026-02-26	3.3000	3.7000	3.2500	3.4600	+7.453%	67	1,002	-99.422%
2026-02-25	3.1300	3.2500	3.1300	3.2200	-5.294%	47	976	-99.379%
2026-02-24	3.4000	3.4100	3.4000	3.4000	-6.849%	6	976	-99.412%
2026-02-23	3.6500	3.8000	3.6000	3.6500	-1.084%	54	972	-99.452%
2026-02-20	3.7000	3.7100	3.5800	3.6900	-6.582%	18	989	-99.458%
2026-02-19	3.8500	4.1000	3.8500	3.9500	+4.775%	37	985	-99.494%
2026-02-18	3.8000	3.8500	3.7000	3.7700	-4.557%	156	989	-99.469%
2026-02-17	4.1000	4.4100	3.9500	3.9500	-2.469%	10	1,077	-99.494%
2026-02-13	4.1000	4.1000	3.9000	4.0500	+6.579%	19	1,053	-99.506%
2026-02-12	3.5500	4.2000	3.5500	3.8000	+4.972%	65	1,053	-99.474%
2026-02-11	3.6000	3.8500	3.6000	3.6200	-9.500%	14	1,029	-99.448%
2026-02-10	3.7300	4.0000	3.7300	4.0000	+6.667%	10	1,017	-99.500%
2026-02-09	4.3500	4.3500	3.7500	3.7500	-7.407%	34	1,010	-99.467%
2026-02-06	4.4000	4.5000	4.0500	4.0500	-18.347%	24	980	-99.506%
2026-02-05	5.5000	5.5000	4.9600	4.9600	+1.224%	199	977	-99.597%
2026-02-04	4.5000	5.2500	4.3000	4.9000	+17.225%	45	865	-99.592%
2026-02-03	3.5000	4.4100	3.5000	4.1800	+16.111%	223	837	-99.522%
2026-02-02	3.9900	3.9900	3.5500	3.6000	-8.861%	217	641	-99.444%
2026-01-30	3.2300	4.1000	3.2300	3.9500	+21.538%	242	631	-99.494%
2026-01-29	2.7800	3.5000	2.7800	3.2500	+8.333%	8	487	-99.385%
2026-01-28	3.3800	3.3800	3.0000	3.0000	-9.639%	21	481	-99.333%
2026-01-27	3.5000	3.5000	3.3200	3.3200	-9.783%	185	473	-99.398%
2026-01-26	3.6900	3.8500	3.6800	3.6800	-1.867%	7	468	-99.457%
2026-01-23	3.8000	3.8000	3.5900	3.7500	+4.167%	86	462	-99.467%
2026-01-22	3.6000	3.7100	3.3500	3.6000	-1.370%	71	413	-99.444%
2026-01-21	3.7000	3.7800	3.5000	3.6500	-10.976%	34	395	-99.452%
2026-01-20	4.0000	4.2000	3.8000	4.1000	+7.050%	71	390	-99.512%
2026-01-16	3.6000	3.8300	3.6000	3.8300	+3.235%	4	329	-99.478%
2026-01-15	3.7500	3.7500	3.1500	3.7100	-13.318%	40	329	-99.461%
2026-01-14	4.1900	4.4000	4.0000	4.2800	+5.941%	36	322	-99.533%
2026-01-13	3.5500	4.0500	3.5500	4.0400	-4.941%	11	302	-99.505%
2026-01-12	4.7500	4.7500	4.2000	4.2500	-3.409%	234	297	-99.529%
2026-01-09	4.6400	4.6800	4.4000	4.4000	-9.278%	261	286	-99.545%
2026-01-08	4.9000	5.1000	4.0300	4.8500	+38.571%	86	181	-99.588%
2026-01-07	4.6000	4.6000	3.5000	3.5000	-22.222%	13	100	-99.429%
2026-01-06	4.6500	4.7500	4.5000	4.5000	-12.281%	21	90	-99.556%
2026-01-05	4.6200	5.1300	4.5600	5.1300	-2.286%	26	56	-99.610%
2026-01-02	4.4000	5.3000	4.4000	5.2500	-7.080%	9	56	-99.619%
2025-12-31	6.0000	6.0000	5.6500	5.6500	-1.396%	6	46	-99.646%
2025-12-30	5.6500	5.7500	5.6500	5.7300	-1.546%	5	46	-99.651%
2025-12-29	5.9400	5.9400	5.8200	5.8200	+9.605%	15	41	-99.656%
2025-12-26	5.3100	5.3100	5.3100	5.3100	-11.500%	1	26	-99.623%
2025-12-23	6.2000	6.2000	6.0000	6.0000	+5.263%	20	25	-99.667%
2025-12-22	6.1100	6.1100	5.7000	5.7000	-18.571%	3	2	-99.649%
2025-12-19	7.0000	7.0000	7.0000	7.0000	0.000%	2	2	-99.714%