Dark

SOXL20260821P34
SOXL Aug 21 2026 34.00 Put (SOXL260821P00034000)
option OPRA

EOD

Jul 1, 2026

0.7600+7.042%(+0.0500)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6200	0.8400	0.5400	0.7600	+7.042%	185	684	0.000%
2026-06-30	0.6500	0.7100	0.6500	0.7100	-23.656%	12	655	+7.042%
2026-06-29	0.8400	0.9800	0.6200	0.9300	0.000%	161	649	-18.280%
2026-06-26	0.8100	0.9900	0.7100	0.9300	+25.676%	67	577	-18.280%
2026-06-25	0.6900	1.3900	0.5900	0.7400	-9.756%	197	565	+2.703%
2026-06-24	0.8500	0.9200	0.6200	0.8200	+9.333%	133	507	-7.317%
2026-06-23	0.8900	0.9500	0.6900	0.7500	+38.889%	424	499	+1.333%
2026-06-22	0.7000	0.7300	0.5200	0.5400	-19.403%	105	433	+40.741%
2026-06-18	0.7800	0.8800	0.6000	0.6700	+6.349%	508	348	+13.433%
2026-06-17	0.7000	0.8600	0.5400	0.6300	-25.882%	573	348	+20.635%
2026-06-16	0.8300	0.8500	0.8300	0.8500	+14.865%	2	348	-10.588%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-42.636%	1	348	+2.703%
2026-06-12	1.2900	1.2900	1.2900	1.2900	+1.575%	1	348	-41.085%
2026-06-11	1.3500	1.3700	1.2500	1.2700	0.000%	8	348	-40.157%
2026-06-10	1.3500	1.3700	1.2500	1.2700	+9.483%	12	351	-40.157%
2026-06-09	1.2700	1.3500	1.1600	1.1600	+4.505%	8	352	-34.483%
2026-06-05	1.1100	1.1100	1.1100	1.1100	+5.714%	1	349	-31.532%
2026-06-04	0.8800	1.0500	0.8800	1.0500	+5.000%	25	348	-27.619%
2026-06-03	0.9100	1.0000	0.9100	1.0000	+11.111%	2	347	-24.000%
2026-05-29	0.5900	0.9000	0.5900	0.9000	+76.471%	3	347	-15.556%
2026-05-28	0.5100	0.5100	0.5100	0.5100	-5.556%	1	347	+49.020%
2026-05-27	1.4200	1.4200	0.5200	0.5400	-21.739%	5	347	+40.741%
2026-05-26	0.5900	0.7700	0.5800	0.6900	+18.966%	31	348	+10.145%
2026-05-22	0.5900	0.6000	0.5800	0.5800	-19.444%	9	343	+31.034%
2026-05-21	0.8200	0.8200	0.7200	0.7200	-20.000%	6	343	+5.556%
2026-05-19	0.8400	0.9300	0.7500	0.9000	-13.462%	13	343	-15.556%
2026-05-12	1.0000	1.1500	1.0000	1.0400	+48.571%	15	341	-26.923%
2026-05-11	1.0000	1.0000	0.7000	0.7000	-27.083%	2	341	+8.571%
2026-05-06	0.9600	0.9600	0.9600	0.9600	-20.000%	2	341	-20.833%
2026-05-05	1.2700	1.2700	1.1500	1.2000	-14.894%	33	343	-36.667%
2026-05-04	1.3300	1.4100	1.3300	1.4100	+0.714%	6	346	-46.099%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-17.647%	2	341	-45.714%
2026-04-30	1.6400	1.7000	1.6400	1.7000	+0.592%	6	341	-55.294%
2026-04-29	1.7900	1.7900	1.6400	1.6900	-7.650%	15	345	-55.030%
2026-04-28	1.6700	1.9500	1.6700	1.8300	-10.294%	9	351	-58.470%
2026-04-23	2.0400	2.0400	2.0400	2.0400	+1.493%	1	350	-62.745%
2026-04-22	2.0100	2.0100	2.0100	2.0100	-5.189%	1	350	-62.189%
2026-04-21	2.1800	2.1800	2.1200	2.1200	+0.474%	3	351	-64.151%
2026-04-20	1.9800	2.1100	1.9800	2.1100	-4.525%	2	351	-63.981%
2026-04-17	2.0900	2.2400	2.0900	2.2100	-9.426%	10	351	-65.611%
2026-04-16	2.3700	2.5000	2.3700	2.4400	0.000%	3	357	-68.852%
2026-04-15	2.4400	2.4400	2.4400	2.4400	-3.937%	3	356	-68.852%
2026-04-14	2.5100	2.5400	2.5100	2.5400	-15.894%	2	359	-70.079%
2026-04-13	3.0200	3.0200	3.0200	3.0200	-3.205%	1	359	-74.834%
2026-04-10	3.1000	3.1200	2.9200	3.1200	-8.235%	4	360	-75.641%
2026-04-09	3.6000	3.6700	3.3500	3.4000	-7.859%	18	362	-77.647%
2026-04-08	3.5500	3.7600	3.5500	3.6900	-47.286%	84	387	-79.404%
2026-04-02	6.5500	7.0000	6.5500	7.0000	+29.630%	12	443	-89.143%
2026-04-01	5.7400	5.7400	5.4000	5.4000	-15.625%	2	443	-85.926%
2026-03-31	7.4000	7.4000	6.4000	6.4000	-21.760%	14	445	-88.125%
2026-03-30	7.4400	8.4500	7.4000	8.1800	+29.841%	212	455	-90.709%
2026-03-26	5.8000	6.3000	5.8000	6.3000	+12.500%	12	367	-87.937%
2026-03-24	5.6100	5.6100	5.6000	5.6000	-7.438%	15	356	-86.429%
2026-03-19	6.0500	6.0500	6.0500	6.0500	+12.873%	1	341	-87.438%
2026-03-18	5.3100	5.3600	5.2900	5.3600	-3.249%	6	340	-85.821%
2026-03-17	5.5400	5.5400	5.5400	5.5400	-14.241%	1	335	-86.282%
2026-03-13	6.4600	6.4600	6.4600	6.4600	+10.427%	1	334	-88.235%
2026-03-11	5.8500	5.8500	5.8500	5.8500	-8.594%	1	335	-87.009%
2026-03-06	6.5100	6.5100	6.4000	6.4000	+8.475%	4	339	-88.125%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+6.884%	1	335	-87.119%
2026-03-04	5.6500	5.6500	5.5200	5.5200	+5.545%	3	335	-86.232%
2026-03-02	5.4900	5.4900	5.2300	5.2300	+12.473%	4	333	-85.468%
2026-02-26	4.4500	4.6500	4.4500	4.6500	+10.714%	4	330	-83.656%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-15.663%	1	328	-81.905%
2026-02-13	4.9800	4.9800	4.9800	4.9800	-4.780%	1	328	-84.739%
2026-02-10	4.7800	5.2300	4.7800	5.2300	-20.758%	9	328	-85.468%
2026-02-05	6.6400	6.6400	6.6000	6.6000	+38.075%	7	322	-88.485%
2026-02-02	5.0000	5.0000	4.7800	4.7800	+2.355%	2	315	-84.100%
2026-01-30	4.5000	4.7000	4.3500	4.6700	+9.112%	11	316	-83.726%
2026-01-29	3.9800	4.2800	3.9800	4.2800	-7.957%	3	307	-82.243%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-2.105%	2	305	-83.656%
2026-01-23	4.8500	4.8500	4.7500	4.7500	+2.151%	2	305	-84.000%
2026-01-22	4.5600	4.8000	4.5600	4.6500	+4.730%	9	304	-83.656%
2026-01-21	4.8600	4.8600	4.4400	4.4400	-13.786%	6	304	-82.883%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+3.622%	2	302	-85.243%
2026-01-16	4.6400	4.9700	4.6400	4.9700	+6.424%	2	301	-84.708%
2026-01-15	4.7200	4.7200	4.6700	4.6700	-15.704%	2	301	-83.726%
2026-01-14	5.5400	5.5400	5.5400	5.5400	-4.974%	2	301	-86.282%
2026-01-09	5.8300	5.8300	5.8300	5.8300	-8.189%	1	300	-86.964%
2026-01-08	6.3500	6.3500	6.3500	6.3500	+7.627%	295	299	-88.031%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-8.527%	3	6	-87.119%
2026-01-05	7.0000	7.0000	6.4500	6.4500	-13.306%	3	5	-88.217%
2025-12-31	7.4700	7.4700	7.4400	7.4400	-6.415%	4	5	-89.785%
2025-12-24	7.9900	7.9900	7.8600	7.9500	0.000%	3	3	-90.440%
2025-12-22	7.9500	7.9500	7.9500	7.9500	-14.147%	2	3	-90.440%
2025-12-18	9.2600	9.2600	9.2600	9.2600	0.000%	1	1	-91.793%