Dark

SOXL20260821P32
SOXL Aug 21 2026 32.00 Put (SOXL260821P00032000)
option OPRA

EOD

Aug 18, 2026

0.0700+600.000%(+0.0600)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0700	0.0100	0.0700	+600.000%	55	1,812	0.000%
2026-08-14	0.0200	0.0300	0.0100	0.0100	-50.000%	80	1,784	+600.000%
2026-08-13	0.0200	0.0500	0.0100	0.0200	0.000%	19	1,784	+250.000%
2026-08-12	0.0400	0.0400	0.0200	0.0200	-50.000%	11	1,783	+250.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-42.857%	4	1,783	+75.000%
2026-08-10	0.1000	0.1000	0.0700	0.0700	-22.222%	3	1,784	0.000%
2026-08-07	0.0400	0.0900	0.0400	0.0900	+28.571%	1,366	1,782	-22.222%
2026-08-06	0.1100	0.1100	0.0500	0.0700	-22.222%	26	1,829	0.000%
2026-08-05	0.1300	0.1300	0.0900	0.0900	-40.000%	313	2,124	-22.222%
2026-08-04	0.2500	0.3100	0.1300	0.1500	-31.818%	15	2,144	-53.333%
2026-08-03	0.3400	0.3500	0.1900	0.2200	-24.138%	14	2,147	-68.182%
2026-07-31	0.3000	0.3300	0.2400	0.2900	-17.143%	57	2,144	-75.862%
2026-07-30	0.6600	0.6600	0.3500	0.3500	-53.333%	78	2,165	-80.000%
2026-07-29	0.5100	0.8300	0.5100	0.7500	+47.059%	120	2,177	-90.667%
2026-07-28	0.5000	0.7100	0.5000	0.5100	-8.929%	168	2,184	-86.275%
2026-07-27	0.4600	0.6300	0.4500	0.5600	+7.692%	54	2,180	-87.500%
2026-07-24	0.5900	0.5900	0.4000	0.5200	+13.043%	1,342	2,165	-86.538%
2026-07-23	0.4600	0.5200	0.4300	0.4600	+4.545%	96	887	-84.783%
2026-07-22	0.6200	0.6600	0.4000	0.4400	-6.383%	254	1,015	-84.091%
2026-07-21	0.5800	0.5800	0.4100	0.4700	-29.851%	56	1,068	-85.106%
2026-07-20	0.5800	0.7200	0.5800	0.6700	+9.836%	165	1,060	-89.552%
2026-07-17	0.6800	0.8000	0.6000	0.6100	-8.955%	182	945	-88.525%
2026-07-16	1.5900	1.5900	0.5100	0.6700	+8.065%	69	817	-89.552%
2026-07-15	0.5100	0.7200	0.5100	0.6200	+6.897%	30	832	-88.710%
2026-07-14	0.6800	0.7000	0.5700	0.5800	-9.375%	33	829	-87.931%
2026-07-13	0.4900	0.8000	0.4700	0.6400	+16.364%	83	826	-89.063%
2026-07-10	0.5600	0.6300	0.4300	0.5500	-15.385%	438	819	-87.273%
2026-07-09	0.7000	0.7000	0.5300	0.6500	+1.563%	74	676	-89.231%
2026-07-08	0.6300	0.7500	0.6300	0.6400	-1.538%	98	665	-89.063%
2026-07-07	0.7600	0.8700	0.6500	0.6500	+8.333%	188	661	-89.231%
2026-07-06	0.6300	0.6300	0.6000	0.6000	-18.919%	2	643	-88.333%
2026-07-02	0.6400	1.0100	0.4700	0.7400	+23.333%	215	626	-90.541%
2026-07-01	0.6200	0.6600	0.3900	0.6000	+20.000%	257	626	-88.333%
2026-06-30	0.5500	0.6300	0.2300	0.5000	-26.471%	269	421	-86.000%
2026-06-29	0.7400	0.7800	0.6000	0.6800	-8.108%	55	424	-89.706%
2026-06-26	0.7000	0.8000	0.6300	0.7400	+10.448%	29	409	-90.541%
2026-06-24	1.0000	1.0000	0.6000	0.6700	-16.250%	24	402	-89.552%
2026-06-23	0.8000	0.8500	0.6500	0.8000	+73.913%	63	396	-91.250%
2026-06-22	0.6000	0.6600	0.4300	0.4600	-41.026%	88	378	-84.783%
2026-06-17	0.6500	0.7800	0.5400	0.7800	+21.875%	69	352	-91.026%
2026-06-16	0.6400	0.6400	0.6400	0.6400	+16.364%	1	352	-89.063%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-52.174%	2	353	-87.273%
2026-06-10	1.2500	1.2500	1.1500	1.1500	+13.861%	2	353	-93.913%
2026-06-09	1.2000	1.3500	0.9800	1.0100	+7.447%	9	353	-93.069%
2026-06-08	0.9400	0.9400	0.9400	0.9400	+6.818%	3	353	-92.553%
2026-06-04	0.8800	0.8800	0.8800	0.8800	+17.333%	2	353	-92.045%
2026-06-02	0.8800	0.8900	0.7400	0.7500	-16.667%	17	351	-90.667%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+45.161%	2	348	-92.222%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-12.676%	1	346	-88.710%
2026-05-27	0.7100	0.7100	0.7100	0.7100	+18.333%	4	346	-90.141%
2026-05-26	0.5400	0.7600	0.5400	0.6000	-7.692%	3	342	-88.333%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	10	341	-89.231%
2026-05-21	0.7500	0.7500	0.6500	0.6500	-18.750%	12	351	-89.231%
2026-05-20	0.9400	0.9500	0.8000	0.8000	-13.978%	20	351	-91.250%
2026-05-18	0.9300	0.9300	0.9300	0.9300	+6.897%	3	343	-92.473%
2026-05-15	0.9200	0.9200	0.8700	0.8700	+2.353%	2	343	-91.954%
2026-05-14	0.9300	0.9300	0.8400	0.8500	-4.494%	5	343	-91.765%
2026-05-13	0.7800	0.8900	0.7800	0.8900	-11.000%	21	344	-92.135%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+21.951%	1	344	-93.000%
2026-05-11	0.8200	0.8200	0.8200	0.8200	0.000%	1	344	-91.463%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-14.583%	1	342	-91.463%
2026-05-07	0.9600	0.9600	0.9600	0.9600	-11.111%	1	342	-92.708%
2026-05-05	1.2600	1.2600	1.0700	1.0800	-10.000%	7	343	-93.519%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-14.286%	1	348	-94.167%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-14.634%	1	347	-95.000%
2026-04-28	1.5600	1.7800	1.5600	1.6400	+9.333%	3	348	-95.732%
2026-04-27	1.5900	1.6500	1.5000	1.5000	-9.091%	3	347	-95.333%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-9.836%	1	347	-95.758%
2026-04-23	1.8300	1.8300	1.8300	1.8300	-3.684%	40	368	-96.175%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-1.042%	1	368	-96.316%
2026-04-21	1.8700	1.9200	1.7900	1.9200	+2.674%	6	369	-96.354%
2026-04-20	1.8800	1.9700	1.8700	1.8700	-3.608%	7	369	-96.257%
2026-04-17	2.0000	2.1700	1.9000	1.9400	-7.619%	31	375	-96.392%
2026-04-16	2.1400	2.1400	2.1000	2.1000	-4.110%	4	382	-96.667%
2026-04-15	2.1900	2.3700	2.1900	2.1900	-0.455%	8	384	-96.804%
2026-04-14	2.6400	2.6400	2.2000	2.2000	-13.725%	15	387	-96.818%
2026-04-13	3.0000	3.0000	2.5500	2.5500	-6.250%	7	402	-97.255%
2026-04-10	2.5900	2.7200	2.5900	2.7200	-7.797%	2	405	-97.426%
2026-04-09	3.1200	3.1200	2.9500	2.9500	-10.606%	9	406	-97.627%
2026-04-08	3.2000	3.3000	3.2000	3.3000	-32.238%	62	407	-97.879%
2026-04-07	4.8700	4.8700	4.8700	4.8700	-16.323%	1	367	-98.563%
2026-04-02	6.1800	6.1900	5.8200	5.8200	+22.526%	14	382	-98.797%
2026-04-01	5.0000	5.0000	4.7500	4.7500	-19.628%	14	382	-98.526%
2026-03-31	6.5500	6.5500	5.9100	5.9100	-17.343%	17	375	-98.816%
2026-03-30	6.5000	7.3400	6.5000	7.1500	+15.323%	25	385	-99.021%
2026-03-27	5.9500	6.2000	5.8600	6.2000	+24.748%	10	360	-98.871%
2026-03-26	4.9700	4.9700	4.9700	4.9700	+7.112%	1	352	-98.592%
2026-03-25	4.5800	4.6400	4.5800	4.6400	-5.306%	11	352	-98.491%
2026-03-24	4.9000	4.9000	4.9000	4.9000	-2.000%	1	342	-98.571%
2026-03-23	4.5000	5.0000	4.5000	5.0000	-8.592%	20	341	-98.600%
2026-03-20	5.4700	5.4700	5.4700	5.4700	+10.505%	1	332	-98.720%
2026-03-17	4.9700	4.9700	4.9500	4.9500	-5.354%	5	332	-98.586%
2026-03-16	5.2300	5.2300	5.2300	5.2300	-8.246%	1	327	-98.662%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+11.765%	3	327	-98.772%
2026-03-10	5.4000	5.4000	5.1000	5.1000	-14.716%	6	324	-98.627%
2026-03-09	6.6000	6.6000	5.9800	5.9800	-9.394%	38	326	-98.829%
2026-03-06	5.6700	6.6000	5.6700	6.6000	+20.879%	36	289	-98.939%
2026-03-05	5.7000	5.7000	5.4500	5.4600	+8.333%	5	258	-98.718%
2026-03-04	5.0100	5.0400	5.0100	5.0400	-1.176%	2	254	-98.611%
2026-03-03	5.6700	5.6700	5.1000	5.1000	+12.088%	4	253	-98.627%
2026-03-02	4.5500	4.5500	4.5500	4.5500	+21.333%	1	252	-98.462%
2026-02-25	3.5500	3.7500	3.5500	3.7500	-8.981%	12	241	-98.133%
2026-02-24	4.1200	4.1300	4.1200	4.1200	-3.059%	6	241	-98.301%
2026-02-23	4.1000	4.2500	4.1000	4.2500	-1.163%	5	235	-98.353%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+2.138%	2	230	-98.372%
2026-02-12	4.2100	4.2100	4.2100	4.2100	-4.318%	1	230	-98.337%
2026-02-11	4.2800	4.7000	4.2800	4.4000	+11.675%	6	229	-98.409%
2026-02-10	3.9400	3.9400	3.9400	3.9400	-12.444%	5	229	-98.223%
2026-02-06	5.0200	5.0200	4.5000	4.5000	-22.414%	2	224	-98.444%
2026-02-05	6.0500	6.0500	5.8000	5.8000	-7.937%	2	222	-98.793%
2026-02-04	5.5200	6.4000	5.5200	6.3000	+26.000%	3	222	-98.889%
2026-02-03	3.7800	5.0000	3.7800	5.0000	+5.263%	17	221	-98.600%
2026-01-30	3.7700	4.7500	3.7700	4.7500	+34.561%	186	214	-98.526%
2026-01-29	3.5300	3.5300	3.5300	3.5300	-6.614%	2	28	-98.017%
2026-01-27	4.1000	4.1000	3.7800	3.7800	-1.818%	2	28	-98.148%
2026-01-26	3.9600	3.9600	3.8500	3.8500	-9.836%	11	28	-98.182%
2026-01-23	4.2700	4.2700	4.1400	4.2700	+6.750%	10	32	-98.361%
2026-01-22	4.1500	4.1500	4.0000	4.0000	-13.978%	3	34	-98.250%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-6.061%	1	34	-98.495%
2026-01-20	4.9500	4.9500	4.9500	4.9500	+19.855%	1	34	-98.586%
2026-01-15	4.4200	4.4200	4.1300	4.1300	-12.685%	9	34	-98.305%
2026-01-14	4.8500	4.8500	4.7300	4.7300	+2.826%	2	31	-98.520%
2026-01-13	5.0000	5.0000	4.6000	4.6000	-6.122%	6	31	-98.478%
2026-01-12	4.9200	5.0000	4.8500	4.9000	-6.844%	11	29	-98.571%
2026-01-07	5.2600	5.2600	5.2600	5.2600	+23.765%	1	29	-98.669%
2026-01-05	4.2500	4.2500	4.2500	4.2500	-31.452%	1	28	-98.353%
2026-01-02	6.2500	6.7500	6.2000	6.2000	-10.145%	4	28	-98.871%
2025-12-31	6.9000	6.9000	6.9000	6.9000	+1.471%	2	26	-98.986%
2025-12-30	6.8200	6.8400	6.8000	6.8000	-0.147%	13	26	-98.971%
2025-12-29	6.9700	6.9700	6.7600	6.8100	+6.406%	5	13	-98.972%
2025-12-26	6.7000	6.8000	6.4000	6.4000	-8.178%	11	12	-98.906%
2025-12-24	6.9700	6.9700	6.9700	6.9700	-1.831%	1	1	-98.996%
2025-12-23	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-99.014%