Dark

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

EOD

Jul 1, 2026

0.5800+5.455%(+0.0300)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6700	0.7500	0.5700	0.5800	+5.455%	59	382	0.000%
2026-06-30	0.5600	0.6000	0.5500	0.5500	-28.571%	32	371	+5.455%
2026-06-29	0.8000	0.8300	0.6300	0.7700	-7.229%	35	361	-24.675%
2026-06-26	0.7900	1.0300	0.6500	0.8300	+10.667%	138	357	-30.120%
2026-06-25	0.7700	0.7800	0.5000	0.7500	-9.639%	178	364	-22.667%
2026-06-24	0.8500	1.0200	0.6900	0.8300	+13.699%	94	344	-30.120%
2026-06-23	0.6800	0.9200	0.6600	0.7300	+37.736%	32	327	-20.548%
2026-06-22	0.6800	0.7000	0.4600	0.5300	-24.286%	247	327	+9.434%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-10.256%	2	240	-17.143%
2026-06-17	0.7000	0.7800	0.5500	0.7800	+20.000%	87	240	-25.641%
2026-06-15	0.9000	0.9000	0.6500	0.6500	-35.000%	3	240	-10.769%
2026-06-12	1.1000	1.1000	0.9900	1.0000	-16.667%	12	240	-42.000%
2026-06-10	1.3000	1.3000	1.2000	1.2000	-6.250%	6	240	-51.667%
2026-06-09	1.1000	1.2800	1.1000	1.2800	+47.126%	2	239	-54.688%
2026-06-05	1.0700	1.0700	0.8700	0.8700	+16.000%	7	237	-33.333%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-25.000%	1	240	-22.667%
2026-06-03	0.8200	1.0000	0.8200	1.0000	+31.579%	3	239	-42.000%
2026-06-02	0.6700	0.7600	0.6700	0.7600	+1.333%	5	237	-23.684%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+7.143%	2	235	-22.667%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-9.091%	1	235	-17.143%
2026-05-26	0.6000	0.7700	0.6000	0.7700	+1.316%	3	238	-24.675%
2026-05-22	0.7400	0.7600	0.6800	0.7600	-13.636%	17	240	-23.684%
2026-05-21	0.7400	0.8800	0.7400	0.8800	+10.000%	10	235	-34.091%
2026-05-20	0.9900	1.0100	0.8000	0.8000	-19.192%	14	235	-27.500%
2026-05-19	0.9900	0.9900	0.9900	0.9900	+8.791%	1	236	-41.414%
2026-05-18	1.1800	1.1800	0.8700	0.9100	0.000%	5	236	-36.264%
2026-05-15	0.9100	0.9100	0.9100	0.9100	+7.059%	5	236	-36.264%
2026-05-14	1.0100	1.0200	0.8500	0.8500	-10.526%	10	237	-31.765%
2026-05-12	0.8300	1.0500	0.8300	0.9500	+5.556%	22	235	-38.947%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-4.255%	1	235	-35.556%
2026-05-06	1.0200	1.0200	0.9400	0.9400	-19.658%	3	233	-38.298%
2026-05-05	1.1700	1.1700	1.1700	1.1700	-25.000%	2	236	-50.427%
2026-04-29	1.6400	1.6500	1.3800	1.5600	-9.827%	19	238	-62.821%
2026-04-28	1.7300	1.7300	1.7300	1.7300	-1.143%	1	237	-66.474%
2026-04-24	1.9000	1.9400	1.7500	1.7500	-12.060%	13	238	-66.857%
2026-04-22	1.5100	1.9900	1.5100	1.9900	+0.505%	10	244	-70.854%
2026-04-21	1.9800	1.9800	1.9800	1.9800	-2.941%	1	251	-70.707%
2026-04-20	2.0400	2.0400	2.0400	2.0400	-2.857%	1	252	-71.569%
2026-04-17	2.1200	2.2800	2.0000	2.1000	-8.696%	21	253	-72.381%
2026-04-16	2.3000	2.3000	2.3000	2.3000	-16.968%	3	258	-74.783%
2026-04-13	2.8100	2.8100	2.7700	2.7700	-5.782%	2	258	-79.061%
2026-04-10	2.8100	2.9400	2.7200	2.9400	-9.259%	9	257	-80.272%
2026-04-09	3.3300	3.3800	3.2400	3.2400	+1.250%	7	264	-82.099%
2026-04-08	3.6500	3.6500	3.2000	3.2000	-37.500%	5	261	-81.875%
2026-04-07	5.0500	5.1200	5.0500	5.1200	+1.386%	3	262	-88.672%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-9.336%	2	264	-88.515%
2026-04-02	6.4500	6.4500	5.1000	5.5700	+4.896%	33	274	-89.587%
2026-04-01	5.3500	5.3500	5.0000	5.3100	-16.114%	20	274	-89.077%
2026-03-31	6.9500	6.9500	6.3300	6.3300	-15.712%	2	276	-90.837%
2026-03-30	7.0000	7.8000	6.9600	7.5100	+13.788%	52	275	-92.277%
2026-03-27	6.1800	6.6200	6.1800	6.6000	+20.438%	8	224	-91.212%
2026-03-26	5.3000	5.5000	5.3000	5.4800	+11.837%	4	221	-89.416%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-1.010%	30	218	-88.163%
2026-03-23	4.9500	4.9500	4.9500	4.9500	-17.637%	1	218	-88.283%
2026-03-20	5.8000	6.0900	5.5900	6.0100	+10.275%	7	216	-90.349%
2026-03-19	6.2000	6.2000	5.4500	5.4500	+3.220%	3	215	-89.358%
2026-03-17	5.3000	5.3000	5.2800	5.2800	-4.000%	2	216	-89.015%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-4.514%	1	215	-89.455%
2026-03-13	5.6300	5.8000	5.5100	5.7600	-4.793%	5	214	-89.931%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+10.603%	1	209	-90.413%
2026-03-11	5.4700	5.4700	5.4700	5.4700	-13.858%	1	208	-89.397%
2026-03-09	7.3600	7.3600	6.3500	6.3500	-10.689%	33	209	-90.866%
2026-03-06	6.0000	7.1500	5.8000	7.1100	+33.647%	17	179	-91.842%
2026-03-04	5.3600	5.3600	5.3200	5.3200	+16.923%	2	162	-89.098%
2026-02-27	4.6200	4.6200	4.5500	4.5500	-2.570%	5	162	-87.253%
2026-02-23	4.6700	4.6700	4.6700	4.6700	-4.694%	1	160	-87.580%
2026-02-19	4.9600	4.9600	4.9000	4.9000	0.000%	2	159	-88.163%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-3.922%	10	147	-88.163%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+8.511%	1	147	-88.627%
2026-02-11	4.9000	4.9000	4.7000	4.7000	+3.753%	2	147	-87.660%
2026-02-10	4.9000	4.9000	4.5300	4.5300	-25.738%	15	148	-87.196%
2026-02-05	6.2000	6.2000	6.1000	6.1000	+8.929%	4	135	-90.492%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+24.444%	1	134	-89.643%
2026-02-02	4.5000	4.6000	4.5000	4.5000	-10.359%	5	133	-87.111%
2026-01-30	3.9600	5.0200	3.9500	5.0200	+41.808%	116	133	-88.446%
2026-01-29	3.5400	3.5400	3.5400	3.5400	-13.659%	2	44	-83.616%
2026-01-27	4.2900	4.3800	4.1000	4.1000	-9.692%	5	42	-85.854%
2026-01-26	4.7000	4.7000	4.4400	4.5400	-2.991%	10	40	-87.225%
2026-01-23	4.6200	4.6800	4.6200	4.6800	+5.169%	3	39	-87.607%
2026-01-22	4.4000	4.5700	4.2500	4.4500	-3.261%	34	40	-86.966%
2026-01-21	4.5900	4.6000	4.5900	4.6000	-0.862%	5	20	-87.391%
2026-01-16	4.5000	4.6400	4.4000	4.6400	+7.907%	6	15	-87.500%
2026-01-15	4.3800	4.7200	4.3000	4.3000	-17.939%	7	15	-86.512%
2026-01-14	5.4900	5.4900	5.2400	5.2400	+0.769%	3	12	-88.931%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-1.887%	1	9	-88.846%
2026-01-12	5.4000	5.4000	5.3000	5.3000	-12.397%	2	8	-89.057%
2026-01-08	5.7000	6.0500	5.7000	6.0500	+6.140%	3	8	-90.413%
2026-01-07	5.9500	5.9500	5.7000	5.7000	+23.110%	4	6	-89.825%
2026-01-05	4.6300	4.6300	4.6300	4.6300	-33.189%	1	1	-87.473%
2025-12-31	7.0700	7.0700	6.9300	6.9300	-7.353%	4	1	-91.631%
2025-12-24	7.5900	7.5900	7.4800	7.4800	0.000%	2	0	-92.246%