Dark

SOXL20260821P33
SOXL Aug 21 2026 33.00 Put (SOXL260821P00033000)
option OPRA

EOD

Aug 18, 2026

0.02000.000%(0.0000)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0800	0.0100	0.0200	0.000%	82	1,247	0.000%
2026-08-17	0.0200	0.0200	0.0100	0.0200	+100.000%	5	1,221	0.000%
2026-08-14	0.0300	0.0300	0.0100	0.0100	-50.000%	38	1,224	+100.000%
2026-08-13	0.0300	0.0300	0.0100	0.0200	-33.333%	67	1,223	0.000%
2026-08-12	0.0200	0.0300	0.0200	0.0300	-40.000%	4	1,224	-33.333%
2026-08-11	0.1600	0.1600	0.0400	0.0500	+25.000%	64	1,598	-60.000%
2026-08-10	0.1600	0.1600	0.0400	0.0400	-60.000%	9	1,584	-50.000%
2026-08-07	0.0500	0.1600	0.0500	0.1000	+25.000%	1,121	1,585	-80.000%
2026-08-06	0.0800	0.1000	0.0800	0.0800	-66.667%	58	1,757	-75.000%
2026-08-05	0.2000	0.2400	0.1000	0.2400	+41.176%	9	1,772	-91.667%
2026-08-04	0.3500	0.3500	0.1700	0.1700	-26.087%	32	1,773	-88.235%
2026-08-03	0.4600	0.4700	0.2200	0.2300	-28.125%	33	1,773	-91.304%
2026-07-31	0.3000	0.3500	0.2700	0.3200	-15.789%	39	1,757	-93.750%
2026-07-30	0.7100	0.7100	0.3800	0.3800	-53.659%	35	1,744	-94.737%
2026-07-29	0.6000	0.8700	0.5800	0.8200	+41.379%	103	1,764	-97.561%
2026-07-28	0.5900	0.7600	0.5300	0.5800	+5.455%	55	1,757	-96.552%
2026-07-27	0.5700	0.7100	0.5500	0.5500	+7.843%	231	1,753	-96.364%
2026-07-24	0.7400	0.7400	0.4400	0.5100	+6.250%	1,082	1,601	-96.078%
2026-07-23	0.5300	0.5300	0.4600	0.4800	0.000%	34	537	-95.833%
2026-07-22	0.7500	0.7500	0.4200	0.4800	-4.000%	35	531	-95.833%
2026-07-21	0.7500	0.7500	0.4000	0.5000	-32.432%	98	530	-96.000%
2026-07-20	0.5700	0.8700	0.5700	0.7400	-8.642%	191	534	-97.297%
2026-07-17	0.9000	0.9300	0.6900	0.8100	+12.500%	59	526	-97.531%
2026-07-16	1.6100	1.6100	0.6000	0.7200	+18.033%	182	496	-97.222%
2026-07-15	0.6500	0.8000	0.5800	0.6100	-7.576%	220	478	-96.721%
2026-07-14	0.6900	0.7300	0.5000	0.6600	-8.333%	46	466	-96.970%
2026-07-13	0.7500	0.8000	0.5000	0.7200	+24.138%	104	458	-97.222%
2026-07-10	0.7300	0.8100	0.5200	0.5800	+3.571%	16	440	-96.552%
2026-07-09	0.6200	0.8300	0.5500	0.5600	-16.418%	37	439	-96.429%
2026-07-08	0.6900	0.8500	0.6100	0.6700	+3.077%	392	441	-97.015%
2026-07-07	0.8000	0.8900	0.6500	0.6500	-2.985%	58	394	-96.923%
2026-07-06	0.7500	0.8000	0.5900	0.6700	-11.842%	52	409	-97.015%
2026-07-02	0.5300	1.1900	0.5300	0.7600	+31.034%	143	382	-97.368%
2026-07-01	0.6700	0.7500	0.5700	0.5800	+5.455%	59	382	-96.552%
2026-06-30	0.5600	0.6000	0.5500	0.5500	-28.571%	32	371	-96.364%
2026-06-29	0.8000	0.8300	0.6300	0.7700	-7.229%	35	361	-97.403%
2026-06-26	0.7900	1.0300	0.6500	0.8300	+10.667%	138	357	-97.590%
2026-06-25	0.7700	0.7800	0.5000	0.7500	-9.639%	178	364	-97.333%
2026-06-24	0.8500	1.0200	0.6900	0.8300	+13.699%	94	344	-97.590%
2026-06-23	0.6800	0.9200	0.6600	0.7300	+37.736%	32	327	-97.260%
2026-06-22	0.6800	0.7000	0.4600	0.5300	-24.286%	247	327	-96.226%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-10.256%	2	240	-97.143%
2026-06-17	0.7000	0.7800	0.5500	0.7800	+20.000%	87	240	-97.436%
2026-06-15	0.9000	0.9000	0.6500	0.6500	-35.000%	3	240	-96.923%
2026-06-12	1.1000	1.1000	0.9900	1.0000	-16.667%	12	240	-98.000%
2026-06-10	1.3000	1.3000	1.2000	1.2000	-6.250%	6	240	-98.333%
2026-06-09	1.1000	1.2800	1.1000	1.2800	+47.126%	2	239	-98.438%
2026-06-05	1.0700	1.0700	0.8700	0.8700	+16.000%	7	237	-97.701%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-25.000%	1	240	-97.333%
2026-06-03	0.8200	1.0000	0.8200	1.0000	+31.579%	3	239	-98.000%
2026-06-02	0.6700	0.7600	0.6700	0.7600	+1.333%	5	237	-97.368%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+7.143%	2	235	-97.333%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-9.091%	1	235	-97.143%
2026-05-26	0.6000	0.7700	0.6000	0.7700	+1.316%	3	238	-97.403%
2026-05-22	0.7400	0.7600	0.6800	0.7600	-13.636%	17	240	-97.368%
2026-05-21	0.7400	0.8800	0.7400	0.8800	+10.000%	10	235	-97.727%
2026-05-20	0.9900	1.0100	0.8000	0.8000	-19.192%	14	235	-97.500%
2026-05-19	0.9900	0.9900	0.9900	0.9900	+8.791%	1	236	-97.980%
2026-05-18	1.1800	1.1800	0.8700	0.9100	0.000%	5	236	-97.802%
2026-05-15	0.9100	0.9100	0.9100	0.9100	+7.059%	5	236	-97.802%
2026-05-14	1.0100	1.0200	0.8500	0.8500	-10.526%	10	237	-97.647%
2026-05-12	0.8300	1.0500	0.8300	0.9500	+5.556%	22	235	-97.895%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-4.255%	1	235	-97.778%
2026-05-06	1.0200	1.0200	0.9400	0.9400	-19.658%	3	233	-97.872%
2026-05-05	1.1700	1.1700	1.1700	1.1700	-25.000%	2	236	-98.291%
2026-04-29	1.6400	1.6500	1.3800	1.5600	-9.827%	19	238	-98.718%
2026-04-28	1.7300	1.7300	1.7300	1.7300	-1.143%	1	237	-98.844%
2026-04-24	1.9000	1.9400	1.7500	1.7500	-12.060%	13	238	-98.857%
2026-04-22	1.5100	1.9900	1.5100	1.9900	+0.505%	10	244	-98.995%
2026-04-21	1.9800	1.9800	1.9800	1.9800	-2.941%	1	251	-98.990%
2026-04-20	2.0400	2.0400	2.0400	2.0400	-2.857%	1	252	-99.020%
2026-04-17	2.1200	2.2800	2.0000	2.1000	-8.696%	21	253	-99.048%
2026-04-16	2.3000	2.3000	2.3000	2.3000	-16.968%	3	258	-99.130%
2026-04-13	2.8100	2.8100	2.7700	2.7700	-5.782%	2	258	-99.278%
2026-04-10	2.8100	2.9400	2.7200	2.9400	-9.259%	9	257	-99.320%
2026-04-09	3.3300	3.3800	3.2400	3.2400	+1.250%	7	264	-99.383%
2026-04-08	3.6500	3.6500	3.2000	3.2000	-37.500%	5	261	-99.375%
2026-04-07	5.0500	5.1200	5.0500	5.1200	+1.386%	3	262	-99.609%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-9.336%	2	264	-99.604%
2026-04-02	6.4500	6.4500	5.1000	5.5700	+4.896%	33	274	-99.641%
2026-04-01	5.3500	5.3500	5.0000	5.3100	-16.114%	20	274	-99.623%
2026-03-31	6.9500	6.9500	6.3300	6.3300	-15.712%	2	276	-99.684%
2026-03-30	7.0000	7.8000	6.9600	7.5100	+13.788%	52	275	-99.734%
2026-03-27	6.1800	6.6200	6.1800	6.6000	+20.438%	8	224	-99.697%
2026-03-26	5.3000	5.5000	5.3000	5.4800	+11.837%	4	221	-99.635%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-1.010%	30	218	-99.592%
2026-03-23	4.9500	4.9500	4.9500	4.9500	-17.637%	1	218	-99.596%
2026-03-20	5.8000	6.0900	5.5900	6.0100	+10.275%	7	216	-99.667%
2026-03-19	6.2000	6.2000	5.4500	5.4500	+3.220%	3	215	-99.633%
2026-03-17	5.3000	5.3000	5.2800	5.2800	-4.000%	2	216	-99.621%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-4.514%	1	215	-99.636%
2026-03-13	5.6300	5.8000	5.5100	5.7600	-4.793%	5	214	-99.653%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+10.603%	1	209	-99.669%
2026-03-11	5.4700	5.4700	5.4700	5.4700	-13.858%	1	208	-99.634%
2026-03-09	7.3600	7.3600	6.3500	6.3500	-10.689%	33	209	-99.685%
2026-03-06	6.0000	7.1500	5.8000	7.1100	+33.647%	17	179	-99.719%
2026-03-04	5.3600	5.3600	5.3200	5.3200	+16.923%	2	162	-99.624%
2026-02-27	4.6200	4.6200	4.5500	4.5500	-2.570%	5	162	-99.560%
2026-02-23	4.6700	4.6700	4.6700	4.6700	-4.694%	1	160	-99.572%
2026-02-19	4.9600	4.9600	4.9000	4.9000	0.000%	2	159	-99.592%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-3.922%	10	147	-99.592%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+8.511%	1	147	-99.608%
2026-02-11	4.9000	4.9000	4.7000	4.7000	+3.753%	2	147	-99.574%
2026-02-10	4.9000	4.9000	4.5300	4.5300	-25.738%	15	148	-99.558%
2026-02-05	6.2000	6.2000	6.1000	6.1000	+8.929%	4	135	-99.672%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+24.444%	1	134	-99.643%
2026-02-02	4.5000	4.6000	4.5000	4.5000	-10.359%	5	133	-99.556%
2026-01-30	3.9600	5.0200	3.9500	5.0200	+41.808%	116	133	-99.602%
2026-01-29	3.5400	3.5400	3.5400	3.5400	-13.659%	2	44	-99.435%
2026-01-27	4.2900	4.3800	4.1000	4.1000	-9.692%	5	42	-99.512%
2026-01-26	4.7000	4.7000	4.4400	4.5400	-2.991%	10	40	-99.559%
2026-01-23	4.6200	4.6800	4.6200	4.6800	+5.169%	3	39	-99.573%
2026-01-22	4.4000	4.5700	4.2500	4.4500	-3.261%	34	40	-99.551%
2026-01-21	4.5900	4.6000	4.5900	4.6000	-0.862%	5	20	-99.565%
2026-01-16	4.5000	4.6400	4.4000	4.6400	+7.907%	6	15	-99.569%
2026-01-15	4.3800	4.7200	4.3000	4.3000	-17.939%	7	15	-99.535%
2026-01-14	5.4900	5.4900	5.2400	5.2400	+0.769%	3	12	-99.618%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-1.887%	1	9	-99.615%
2026-01-12	5.4000	5.4000	5.3000	5.3000	-12.397%	2	8	-99.623%
2026-01-08	5.7000	6.0500	5.7000	6.0500	+6.140%	3	8	-99.669%
2026-01-07	5.9500	5.9500	5.7000	5.7000	+23.110%	4	6	-99.649%
2026-01-05	4.6300	4.6300	4.6300	4.6300	-33.189%	1	1	-99.568%
2025-12-31	7.0700	7.0700	6.9300	6.9300	-7.353%	4	1	-99.711%
2025-12-24	7.5900	7.5900	7.4800	7.4800	0.000%	2	0	-99.733%