Dark

SOXL20260821P38
SOXL Aug 21 2026 38.00 Put (SOXL260821P00038000)
option OPRA

EOD

Aug 18, 2026

0.0400+300.000%(+0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0400	0.0100	0.0400	+300.000%	9	935	0.000%
2026-08-17	0.0300	0.0800	0.0100	0.0100	0.000%	20	931	+300.000%
2026-08-14	0.0100	0.0200	0.0100	0.0100	-75.000%	14	921	+300.000%
2026-08-13	0.0300	0.1400	0.0200	0.0400	0.000%	159	922	0.000%
2026-08-12	0.0500	0.0600	0.0300	0.0400	-20.000%	513	902	0.000%
2026-08-11	0.1000	0.1000	0.0500	0.0500	-16.667%	52	1,173	-20.000%
2026-08-10	0.1300	0.1300	0.0600	0.0600	-40.000%	19	1,190	-33.333%
2026-08-07	0.1100	0.1300	0.0800	0.1000	+25.000%	97	1,189	-60.000%
2026-08-06	0.2100	0.2100	0.0800	0.0800	-46.667%	114	1,223	-50.000%
2026-08-05	0.2000	0.2700	0.1400	0.1500	-42.308%	135	1,335	-73.333%
2026-08-04	0.3400	0.3700	0.2300	0.2600	-29.730%	142	1,354	-84.615%
2026-08-03	1.1000	1.1000	0.3500	0.3700	-15.909%	87	1,338	-89.189%
2026-07-31	0.6100	0.6100	0.3800	0.4400	-21.429%	619	1,321	-90.909%
2026-07-30	0.8000	0.9200	0.5400	0.5600	-55.200%	119	878	-92.857%
2026-07-29	0.8800	1.5000	0.8600	1.2500	+45.349%	253	888	-96.800%
2026-07-28	0.8400	1.1600	0.8300	0.8600	+3.614%	204	845	-95.349%
2026-07-27	0.7500	1.0900	0.6900	0.8300	+1.220%	642	826	-95.181%
2026-07-24	0.7200	0.8800	0.6700	0.8200	+17.143%	41	741	-95.122%
2026-07-23	0.7900	0.8000	0.6500	0.7000	-7.895%	41	744	-94.286%
2026-07-22	0.7800	0.8200	0.6500	0.7600	+7.042%	247	737	-94.737%
2026-07-21	0.8500	0.9500	0.6800	0.7100	-35.455%	225	737	-94.366%
2026-07-20	1.0000	1.1400	0.8700	1.1000	-9.091%	107	796	-96.364%
2026-07-17	1.2600	1.3000	1.0100	1.2100	+42.353%	108	761	-96.694%
2026-07-16	1.1500	1.1500	0.8100	0.8500	+4.938%	205	679	-95.294%
2026-07-15	0.8200	1.0800	0.8100	0.8100	0.000%	258	584	-95.062%
2026-07-14	0.6900	1.0200	0.6900	0.8100	-11.957%	368	500	-95.062%
2026-07-13	0.9400	1.1100	0.7200	0.9200	+21.053%	269	470	-95.652%
2026-07-10	1.0300	1.0300	0.6500	0.7600	0.000%	365	410	-94.737%
2026-07-09	0.8600	0.9200	0.7200	0.7600	-25.490%	150	383	-94.737%
2026-07-08	0.8900	1.0900	0.8900	1.0200	-5.556%	35	354	-96.078%
2026-07-07	1.1000	1.2100	0.9700	1.0800	+27.059%	124	356	-96.296%
2026-07-06	0.9500	1.0800	0.8500	0.8500	-21.296%	151	329	-95.294%
2026-07-02	0.7200	1.3200	0.7200	1.0800	+50.000%	163	285	-96.296%
2026-07-01	0.7500	0.9500	0.7000	0.7200	-6.494%	35	285	-94.444%
2026-06-30	0.8000	0.8000	0.6900	0.7700	-12.500%	42	306	-94.805%
2026-06-29	1.1100	1.1600	0.8300	0.8800	-26.667%	148	307	-95.455%
2026-06-26	1.1500	1.2600	1.0200	1.2000	+41.176%	15	265	-96.667%
2026-06-25	0.9100	0.9100	0.8500	0.8500	-19.811%	2	260	-95.294%
2026-06-24	1.0000	1.0700	0.9200	1.0600	+1.923%	108	260	-96.226%
2026-06-23	1.1000	1.1000	1.0400	1.0400	+44.444%	22	159	-96.154%
2026-06-22	0.7200	0.7200	0.7200	0.7200	-17.241%	1	161	-94.444%
2026-06-18	1.0000	1.0200	0.8600	0.8700	+11.538%	17	172	-95.402%
2026-06-16	1.0500	1.0500	0.7100	0.7800	-29.091%	56	172	-94.872%
2026-06-12	1.4100	1.4100	1.1000	1.1000	-29.032%	14	174	-96.364%
2026-06-10	1.6500	1.6500	1.5500	1.5500	+5.442%	8	174	-97.419%
2026-06-09	1.8300	1.8300	1.4300	1.4700	-2.000%	21	173	-97.279%
2026-06-05	1.4000	1.5000	1.4000	1.5000	+50.000%	2	165	-97.333%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-4.762%	1	163	-96.000%
2026-06-03	1.0000	1.1200	1.0000	1.0500	+2.941%	6	163	-96.190%
2026-06-02	1.0000	1.1800	0.9500	1.0200	+0.990%	35	165	-96.078%
2026-06-01	1.0100	1.1400	0.9800	1.0100	+16.092%	38	160	-96.040%
2026-05-29	0.7200	0.8700	0.7200	0.8700	+3.571%	2	128	-95.402%
2026-05-28	1.0400	1.0400	0.8400	0.8400	-13.402%	21	128	-95.238%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-46.111%	1	128	-95.876%
2026-05-22	1.8000	1.8000	1.8000	1.8000	+57.895%	1	129	-97.778%
2026-05-21	1.1200	1.1400	1.1200	1.1400	-12.977%	4	129	-96.491%
2026-05-18	1.4000	1.4100	1.3100	1.3100	+12.931%	58	129	-96.947%
2026-05-14	1.1600	1.1600	1.1600	1.1600	+24.731%	1	114	-96.552%
2026-05-13	1.3300	1.3300	0.9300	0.9300	-31.111%	2	115	-95.699%
2026-05-12	1.4200	1.4400	1.3500	1.3500	+6.299%	3	115	-97.037%
2026-05-11	1.1500	1.2700	1.1500	1.2700	+1.600%	2	115	-96.850%
2026-05-08	1.3200	1.3200	1.2500	1.2500	+20.192%	2	119	-96.800%
2026-05-07	1.3500	1.3500	1.0400	1.0400	-27.273%	4	121	-96.154%
2026-05-05	1.7400	1.7500	1.4300	1.4300	-15.385%	4	121	-97.203%
2026-05-04	2.1100	2.1100	1.5600	1.6900	-6.630%	11	120	-97.633%
2026-04-30	1.8400	1.9000	1.6900	1.8100	-15.421%	34	121	-97.790%
2026-04-29	2.1500	2.3000	2.1400	2.1400	-8.936%	6	116	-98.131%
2026-04-28	2.4000	2.4000	2.3500	2.3500	-11.321%	2	116	-98.298%
2026-04-22	2.5500	2.6500	2.4400	2.6500	-1.852%	43	114	-98.491%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-0.369%	1	119	-98.519%
2026-04-20	2.7100	2.7100	2.7100	2.7100	-8.136%	1	119	-98.524%
2026-04-17	2.7700	2.9500	2.5100	2.9500	-6.349%	15	119	-98.644%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-4.834%	2	118	-98.730%
2026-04-15	3.2400	3.3100	3.2400	3.3100	+1.223%	6	118	-98.792%
2026-04-14	3.2700	3.2700	3.2700	3.2700	-11.622%	1	122	-98.777%
2026-04-13	3.8000	3.8000	3.7000	3.7000	-6.329%	17	122	-98.919%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-8.565%	1	126	-98.987%
2026-04-09	4.4800	4.4800	4.3200	4.3200	-8.085%	5	126	-99.074%
2026-04-08	4.7500	4.8500	4.6200	4.7000	-31.387%	9	121	-99.149%
2026-04-06	6.8600	6.8600	6.8500	6.8500	-8.910%	12	125	-99.416%
2026-04-02	8.4300	8.4300	7.4100	7.5200	+9.781%	10	126	-99.468%
2026-04-01	7.2700	7.4700	6.8500	6.8500	-14.907%	17	126	-99.416%
2026-03-31	8.9200	9.0000	8.0000	8.0500	-21.996%	19	122	-99.503%
2026-03-30	9.5200	10.3600	9.5200	10.3200	+23.445%	27	121	-99.612%
2026-03-27	8.3500	8.3600	8.3500	8.3600	+32.698%	10	110	-99.522%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-10.638%	3	100	-99.365%
2026-03-24	7.1600	7.1600	7.0500	7.0500	-11.097%	28	103	-99.433%
2026-03-20	7.9300	7.9300	7.9300	7.9300	+19.248%	3	115	-99.496%
2026-03-18	6.6500	6.6500	6.6500	6.6500	-7.895%	1	112	-99.398%
2026-03-16	7.1000	7.2200	7.1000	7.2200	-10.974%	2	111	-99.446%
2026-03-12	8.0500	8.1100	7.8500	8.1100	+15.857%	7	112	-99.507%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-8.735%	4	107	-99.429%
2026-03-10	7.7300	7.7300	7.3000	7.6700	-16.358%	4	107	-99.478%
2026-03-09	9.9100	10.2000	9.0300	9.1700	-4.079%	51	109	-99.564%
2026-03-06	8.0500	9.5600	8.0500	9.5600	+21.320%	9	63	-99.582%
2026-03-05	6.8000	7.8800	6.8000	7.8800	+7.945%	2	59	-99.492%
2026-03-03	8.0000	8.2900	7.3000	7.3000	+26.957%	7	57	-99.452%
2026-03-02	6.6000	6.6000	5.7500	5.7500	-11.945%	2	53	-99.304%
2026-02-27	6.5300	6.5300	6.5300	6.5300	+10.678%	1	52	-99.387%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+10.280%	1	52	-99.322%
2026-02-25	5.3000	5.3500	5.3000	5.3500	-18.939%	2	51	-99.252%
2026-02-18	6.6000	6.6000	6.6000	6.6000	+1.695%	1	51	-99.394%
2026-02-13	6.4900	6.4900	6.4900	6.4900	+1.406%	10	41	-99.384%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-4.478%	1	41	-99.375%
2026-02-10	6.7000	6.7000	6.7000	6.7000	-0.741%	2	40	-99.403%
2026-02-09	6.7500	6.7500	6.7500	6.7500	-3.846%	3	38	-99.407%
2026-02-06	7.0200	7.0200	7.0200	7.0200	-19.124%	1	40	-99.430%
2026-02-05	8.6800	8.6800	8.6800	8.6800	-1.364%	3	39	-99.539%
2026-02-04	7.0000	8.8000	7.0000	8.8000	+37.931%	13	36	-99.545%
2026-02-03	6.3800	6.3800	6.3800	6.3800	+6.689%	1	23	-99.373%
2026-02-02	5.9800	5.9800	5.9800	5.9800	-6.998%	1	22	-99.331%
2026-01-30	5.9500	6.4300	5.9500	6.4300	+18.854%	2	22	-99.378%
2026-01-28	5.4200	6.3500	5.4100	5.4100	-5.088%	10	20	-99.261%
2026-01-27	5.9200	5.9200	5.7000	5.7000	-2.564%	3	30	-99.298%
2026-01-20	5.8500	5.8500	5.8500	5.8500	-13.205%	5	32	-99.316%
2026-01-15	6.6000	6.7400	6.6000	6.7400	+3.852%	2	27	-99.407%
2026-01-13	6.4900	6.4900	6.4900	6.4900	-11.701%	10	27	-99.384%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-1.342%	4	17	-99.456%
2026-01-09	7.7000	7.7900	7.4500	7.4500	-9.257%	3	13	-99.463%
2026-01-08	8.2100	8.2100	8.2100	8.2100	-5.087%	1	13	-99.513%
2026-01-05	8.6500	8.6500	8.6500	8.6500	+5.488%	10	4	-99.538%
2026-01-02	9.0300	9.0300	8.2000	8.2000	-17.671%	2	4	-99.512%
2025-12-29	10.0000	10.0100	9.9600	9.9600	-1.092%	8	4	-99.598%
2025-12-26	10.0700	10.0700	10.0700	10.0700	0.000%	1	1	-99.603%