Dark

SOXL20260821P39
SOXL Aug 21 2026 39.00 Put (SOXL260821P00039000)
option OPRA

EOD

Jul 1, 2026

0.9800+38.028%(+0.2700)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7900	1.0600	0.7500	0.9800	+38.028%	100	192	0.000%
2026-06-30	0.8300	0.8700	0.6800	0.7100	-34.862%	89	194	+38.028%
2026-06-29	1.7700	1.7700	0.8900	1.0900	+3.810%	187	200	-10.092%
2026-06-26	1.2500	1.2500	1.0500	1.0500	+22.093%	8	208	-6.667%
2026-06-25	0.9100	1.0700	0.8600	0.8600	-23.214%	5	208	+13.953%
2026-06-24	1.1500	1.1500	0.9700	1.1200	+1.818%	37	208	-12.500%
2026-06-23	1.2000	1.2400	1.0400	1.1000	+37.500%	34	197	-10.909%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-23.077%	1	204	+22.500%
2026-06-18	0.8900	1.0400	0.8900	1.0400	+33.333%	6	203	-5.769%
2026-06-16	0.9800	1.0000	0.7000	0.7800	-39.063%	14	203	+25.641%
2026-06-12	1.4500	1.5000	1.2800	1.2800	-20.000%	16	203	-23.438%
2026-06-11	1.5500	1.7000	1.5500	1.6000	-4.762%	8	203	-38.750%
2026-06-10	1.6800	1.6800	1.6800	1.6800	+18.310%	1	202	-41.667%
2026-06-09	1.4500	1.5300	1.4100	1.4200	+2.158%	4	203	-30.986%
2026-06-08	1.3900	1.3900	1.3900	1.3900	-7.333%	1	205	-29.496%
2026-06-05	1.2700	1.5000	1.2700	1.5000	+13.636%	6	206	-34.667%
2026-06-04	1.3200	1.3200	1.3200	1.3200	+40.426%	1	205	-25.758%
2026-06-03	0.9400	0.9400	0.9400	0.9400	+16.049%	1	204	+4.255%
2026-06-02	0.8100	0.8100	0.8100	0.8100	-19.000%	2	204	+20.988%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+3.093%	1	204	-2.000%
2026-05-29	0.7800	0.9700	0.7800	0.9700	+8.989%	2	203	+1.031%
2026-05-28	0.7700	0.8900	0.7700	0.8900	-3.261%	2	203	+10.112%
2026-05-27	0.9200	0.9200	0.9200	0.9200	+9.524%	1	202	+6.522%
2026-05-26	0.7200	0.8400	0.7200	0.8400	-23.636%	2	203	+16.667%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+4.762%	3	203	-10.909%
2026-05-21	1.0500	1.0500	1.0500	1.0500	-22.222%	1	206	-6.667%
2026-05-20	1.1100	1.3500	1.1000	1.3500	+10.656%	4	206	-27.407%
2026-05-18	1.2300	1.2300	1.2200	1.2200	-6.870%	2	207	-19.672%
2026-05-14	1.2800	1.3400	1.1500	1.3100	-7.746%	12	207	-25.191%
2026-05-13	1.4700	1.5000	1.3300	1.4200	-3.401%	33	209	-30.986%
2026-05-12	1.5200	1.5300	1.4700	1.4700	+8.889%	6	209	-33.333%
2026-05-11	1.2100	1.4200	1.2100	1.3500	+3.846%	23	209	-27.407%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-22.156%	1	222	-24.615%
2026-05-05	1.6300	1.7100	1.6300	1.6700	-10.215%	23	223	-41.317%
2026-05-04	1.8000	1.8600	1.8000	1.8600	-2.105%	12	221	-47.312%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-24.603%	2	229	-48.421%
2026-04-28	2.5200	2.5200	2.5200	2.5200	-11.579%	1	229	-61.111%
2026-04-22	2.6500	2.8500	2.5800	2.8500	-5.000%	23	229	-65.614%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-4.762%	1	225	-67.333%
2026-04-20	3.1500	3.1500	3.1500	3.1500	+5.000%	1	225	-68.889%
2026-04-17	3.1000	3.6000	2.9600	3.0000	-21.053%	22	226	-67.333%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+5.556%	1	221	-74.211%
2026-04-15	3.4000	3.6000	3.4000	3.6000	+3.746%	6	222	-72.778%
2026-04-14	3.4700	3.4700	3.4700	3.4700	-16.787%	1	226	-71.758%
2026-04-13	4.1700	4.1700	4.1700	4.1700	-1.882%	2	225	-76.499%
2026-04-10	4.1500	4.2500	4.1500	4.2500	-8.602%	2	227	-76.941%
2026-04-09	5.4000	5.4000	4.6500	4.6500	-9.533%	9	228	-78.925%
2026-04-08	4.9000	5.2200	4.7700	5.1400	-28.611%	31	231	-80.934%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-11.221%	10	264	-86.389%
2026-04-02	9.1500	9.1500	7.6300	8.1100	+6.430%	24	272	-87.916%
2026-04-01	7.4500	7.6200	7.3000	7.6200	-11.085%	15	272	-87.139%
2026-03-31	9.6200	9.6200	8.5700	8.5700	-19.531%	12	261	-88.565%
2026-03-30	9.6000	10.6500	9.5200	10.6500	+25.294%	45	264	-90.798%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+22.832%	1	224	-88.471%
2026-03-25	6.9200	6.9200	6.9200	6.9200	-7.733%	1	223	-85.838%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+14.329%	1	224	-86.933%
2026-03-23	6.5600	6.5600	6.5600	6.5600	-12.766%	1	225	-85.061%
2026-03-19	7.9000	7.9000	7.3800	7.5200	-0.133%	3	225	-86.968%
2026-03-16	7.6400	7.6500	7.5300	7.5300	-13.943%	5	224	-86.985%
2026-03-13	8.7500	8.7500	8.7500	8.7500	+2.820%	1	224	-88.800%
2026-03-12	8.5100	8.5100	8.5100	8.5100	+10.952%	1	224	-88.484%
2026-03-10	7.6700	7.6700	7.6700	7.6700	-15.436%	30	224	-87.223%
2026-03-09	10.2900	10.2900	9.0700	9.0700	+8.623%	2	214	-89.195%
2026-03-06	8.3500	8.3500	8.3500	8.3500	+12.534%	1	227	-88.263%
2026-03-04	7.4200	7.4200	7.4200	7.4200	-3.007%	9	226	-86.792%
2026-03-03	7.6500	7.6500	7.6500	7.6500	-0.649%	1	217	-87.190%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+25.817%	1	218	-87.273%
2026-02-24	6.0200	6.2100	6.0200	6.1200	+2.000%	278	217	-83.987%
2026-02-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	86	-83.667%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-17.241%	1	85	-83.667%
2026-02-17	6.7100	7.6100	6.7100	7.2500	+14.173%	72	85	-86.483%
2026-02-11	6.7600	6.7600	6.3500	6.3500	-8.501%	17	44	-84.567%
2026-02-10	6.9400	6.9400	6.9400	6.9400	+6.769%	2	48	-85.879%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-19.753%	1	47	-84.923%
2026-02-06	8.1000	8.1000	8.1000	8.1000	-8.267%	5	47	-87.901%
2026-02-05	8.8300	8.8300	8.8300	8.8300	+0.113%	1	42	-88.901%
2026-02-04	7.6000	8.8200	7.6000	8.8200	+20.000%	23	43	-88.889%
2026-02-03	7.3500	7.3500	7.3500	7.3500	+9.701%	1	44	-86.667%
2026-02-02	6.4500	6.7000	6.3000	6.7000	+9.836%	7	43	-85.373%
2026-01-30	6.7500	6.7500	6.1000	6.1000	+1.667%	2	41	-83.934%
2026-01-29	5.4500	6.4500	5.4500	6.0000	+13.636%	9	39	-83.667%
2026-01-28	5.2800	5.2800	5.2800	5.2800	-15.789%	1	33	-81.439%
2026-01-26	6.2700	6.2700	6.2700	6.2700	-5.714%	1	32	-84.370%
2026-01-23	6.4500	6.6500	6.4500	6.6500	-3.902%	2	32	-85.263%
2026-01-21	6.6500	6.9200	6.6500	6.9200	-3.621%	2	32	-85.838%
2026-01-20	7.0500	7.1800	7.0500	7.1800	+5.279%	2	33	-86.351%
2026-01-15	6.7000	6.8200	6.3300	6.8200	-5.278%	3	33	-85.630%
2026-01-13	7.1000	7.4000	7.1000	7.2000	-11.111%	8	32	-86.389%
2026-01-09	8.3000	8.3000	8.1000	8.1000	-6.897%	2	30	-87.901%
2026-01-08	8.5900	8.9000	8.5900	8.7000	+5.200%	3	29	-88.736%
2026-01-06	8.5500	8.7500	8.2400	8.2700	-6.023%	24	29	-88.150%
2026-01-02	9.4500	9.4500	8.8000	8.8000	-13.300%	2	7	-88.864%
2025-12-30	10.1500	10.1800	10.0500	10.1500	-3.517%	12	7	-90.345%
2025-12-29	10.7700	10.7700	10.4800	10.5200	-12.333%	8	2	-90.684%
2025-12-18	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-91.833%