Dark

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

EOD

Aug 17, 2026

0.0200+100.000%(+0.0100)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0300	0.0900	0.0100	0.0200	+100.000%	69	781	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	751	+100.000%
2026-08-13	0.0900	0.1300	0.0100	0.0100	-93.333%	59	752	+100.000%
2026-08-12	0.0300	0.1500	0.0200	0.1500	+150.000%	271	753	-86.667%
2026-08-11	0.1000	0.1600	0.0500	0.0600	-25.000%	355	735	-66.667%
2026-08-10	0.3900	0.3900	0.0700	0.0800	-42.857%	9	712	-75.000%
2026-08-07	0.1400	0.2100	0.0600	0.1400	+40.000%	74	712	-85.714%
2026-08-06	0.2300	0.2300	0.1000	0.1000	-54.545%	65	707	-80.000%
2026-08-05	0.1800	0.2500	0.1700	0.2200	+69.231%	89	708	-90.909%
2026-08-04	0.3500	0.3700	0.1300	0.1300	-72.340%	53	700	-84.615%
2026-08-03	0.5300	0.5300	0.3500	0.4700	-6.000%	11	705	-95.745%
2026-07-31	0.5500	0.6100	0.4700	0.5000	-12.281%	60	702	-96.000%
2026-07-30	0.8100	0.8900	0.5400	0.5700	-59.286%	94	756	-96.491%
2026-07-29	0.9200	1.4200	0.9200	1.4000	+41.414%	263	761	-98.571%
2026-07-28	1.2900	1.2900	0.8600	0.9900	+16.471%	246	630	-97.980%
2026-07-27	0.8000	1.1500	0.6300	0.8500	+6.250%	151	613	-97.647%
2026-07-24	0.7800	0.9000	0.6800	0.8000	+9.589%	170	617	-97.500%
2026-07-23	0.8900	0.8900	0.6500	0.7300	0.000%	123	600	-97.260%
2026-07-22	0.7300	0.8500	0.6200	0.7300	-12.048%	146	578	-97.260%
2026-07-21	0.8500	1.0000	0.6700	0.8300	-34.127%	142	566	-97.590%
2026-07-20	1.0200	1.2600	0.9900	1.2600	-3.077%	111	561	-98.413%
2026-07-17	1.3500	1.3800	1.1600	1.3000	+36.842%	47	510	-98.462%
2026-07-16	1.1100	1.1200	0.8500	0.9500	+2.151%	287	487	-97.895%
2026-07-15	0.9800	1.1800	0.8400	0.9300	+3.333%	389	397	-97.849%
2026-07-14	0.7000	1.0800	0.7000	0.9000	-16.667%	262	326	-97.778%
2026-07-13	0.9500	1.2100	0.7800	1.0800	+25.581%	272	297	-98.148%
2026-07-10	1.0800	1.0800	0.7100	0.8600	-10.417%	565	276	-97.674%
2026-07-09	0.7800	1.0000	0.7800	0.9600	-6.796%	516	228	-97.917%
2026-07-08	0.9700	1.1400	0.9700	1.0300	-3.738%	59	195	-98.058%
2026-07-07	1.1000	1.2500	0.9900	1.0700	+28.916%	52	208	-98.131%
2026-07-06	0.9600	1.1300	0.8300	0.8300	-34.127%	199	224	-97.590%
2026-07-02	1.0300	1.4600	0.8300	1.2600	+28.571%	25	192	-98.413%
2026-07-01	0.7900	1.0600	0.7500	0.9800	+38.028%	100	192	-97.959%
2026-06-30	0.8300	0.8700	0.6800	0.7100	-34.862%	89	194	-97.183%
2026-06-29	1.7700	1.7700	0.8900	1.0900	+3.810%	187	200	-98.165%
2026-06-26	1.2500	1.2500	1.0500	1.0500	+22.093%	8	208	-98.095%
2026-06-25	0.9100	1.0700	0.8600	0.8600	-23.214%	5	208	-97.674%
2026-06-24	1.1500	1.1500	0.9700	1.1200	+1.818%	37	208	-98.214%
2026-06-23	1.2000	1.2400	1.0400	1.1000	+37.500%	34	197	-98.182%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-23.077%	1	204	-97.500%
2026-06-18	0.8900	1.0400	0.8900	1.0400	+33.333%	6	203	-98.077%
2026-06-16	0.9800	1.0000	0.7000	0.7800	-39.063%	14	203	-97.436%
2026-06-12	1.4500	1.5000	1.2800	1.2800	-20.000%	16	203	-98.438%
2026-06-11	1.5500	1.7000	1.5500	1.6000	-4.762%	8	203	-98.750%
2026-06-10	1.6800	1.6800	1.6800	1.6800	+18.310%	1	202	-98.810%
2026-06-09	1.4500	1.5300	1.4100	1.4200	+2.158%	4	203	-98.592%
2026-06-08	1.3900	1.3900	1.3900	1.3900	-7.333%	1	205	-98.561%
2026-06-05	1.2700	1.5000	1.2700	1.5000	+13.636%	6	206	-98.667%
2026-06-04	1.3200	1.3200	1.3200	1.3200	+40.426%	1	205	-98.485%
2026-06-03	0.9400	0.9400	0.9400	0.9400	+16.049%	1	204	-97.872%
2026-06-02	0.8100	0.8100	0.8100	0.8100	-19.000%	2	204	-97.531%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+3.093%	1	204	-98.000%
2026-05-29	0.7800	0.9700	0.7800	0.9700	+8.989%	2	203	-97.938%
2026-05-28	0.7700	0.8900	0.7700	0.8900	-3.261%	2	203	-97.753%
2026-05-27	0.9200	0.9200	0.9200	0.9200	+9.524%	1	202	-97.826%
2026-05-26	0.7200	0.8400	0.7200	0.8400	-23.636%	2	203	-97.619%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+4.762%	3	203	-98.182%
2026-05-21	1.0500	1.0500	1.0500	1.0500	-22.222%	1	206	-98.095%
2026-05-20	1.1100	1.3500	1.1000	1.3500	+10.656%	4	206	-98.519%
2026-05-18	1.2300	1.2300	1.2200	1.2200	-6.870%	2	207	-98.361%
2026-05-14	1.2800	1.3400	1.1500	1.3100	-7.746%	12	207	-98.473%
2026-05-13	1.4700	1.5000	1.3300	1.4200	-3.401%	33	209	-98.592%
2026-05-12	1.5200	1.5300	1.4700	1.4700	+8.889%	6	209	-98.639%
2026-05-11	1.2100	1.4200	1.2100	1.3500	+3.846%	23	209	-98.519%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-22.156%	1	222	-98.462%
2026-05-05	1.6300	1.7100	1.6300	1.6700	-10.215%	23	223	-98.802%
2026-05-04	1.8000	1.8600	1.8000	1.8600	-2.105%	12	221	-98.925%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-24.603%	2	229	-98.947%
2026-04-28	2.5200	2.5200	2.5200	2.5200	-11.579%	1	229	-99.206%
2026-04-22	2.6500	2.8500	2.5800	2.8500	-5.000%	23	229	-99.298%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-4.762%	1	225	-99.333%
2026-04-20	3.1500	3.1500	3.1500	3.1500	+5.000%	1	225	-99.365%
2026-04-17	3.1000	3.6000	2.9600	3.0000	-21.053%	22	226	-99.333%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+5.556%	1	221	-99.474%
2026-04-15	3.4000	3.6000	3.4000	3.6000	+3.746%	6	222	-99.444%
2026-04-14	3.4700	3.4700	3.4700	3.4700	-16.787%	1	226	-99.424%
2026-04-13	4.1700	4.1700	4.1700	4.1700	-1.882%	2	225	-99.520%
2026-04-10	4.1500	4.2500	4.1500	4.2500	-8.602%	2	227	-99.529%
2026-04-09	5.4000	5.4000	4.6500	4.6500	-9.533%	9	228	-99.570%
2026-04-08	4.9000	5.2200	4.7700	5.1400	-28.611%	31	231	-99.611%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-11.221%	10	264	-99.722%
2026-04-02	9.1500	9.1500	7.6300	8.1100	+6.430%	24	272	-99.753%
2026-04-01	7.4500	7.6200	7.3000	7.6200	-11.085%	15	272	-99.738%
2026-03-31	9.6200	9.6200	8.5700	8.5700	-19.531%	12	261	-99.767%
2026-03-30	9.6000	10.6500	9.5200	10.6500	+25.294%	45	264	-99.812%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+22.832%	1	224	-99.765%
2026-03-25	6.9200	6.9200	6.9200	6.9200	-7.733%	1	223	-99.711%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+14.329%	1	224	-99.733%
2026-03-23	6.5600	6.5600	6.5600	6.5600	-12.766%	1	225	-99.695%
2026-03-19	7.9000	7.9000	7.3800	7.5200	-0.133%	3	225	-99.734%
2026-03-16	7.6400	7.6500	7.5300	7.5300	-13.943%	5	224	-99.734%
2026-03-13	8.7500	8.7500	8.7500	8.7500	+2.820%	1	224	-99.771%
2026-03-12	8.5100	8.5100	8.5100	8.5100	+10.952%	1	224	-99.765%
2026-03-10	7.6700	7.6700	7.6700	7.6700	-15.436%	30	224	-99.739%
2026-03-09	10.2900	10.2900	9.0700	9.0700	+8.623%	2	214	-99.779%
2026-03-06	8.3500	8.3500	8.3500	8.3500	+12.534%	1	227	-99.760%
2026-03-04	7.4200	7.4200	7.4200	7.4200	-3.007%	9	226	-99.730%
2026-03-03	7.6500	7.6500	7.6500	7.6500	-0.649%	1	217	-99.739%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+25.817%	1	218	-99.740%
2026-02-24	6.0200	6.2100	6.0200	6.1200	+2.000%	278	217	-99.673%
2026-02-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	86	-99.667%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-17.241%	1	85	-99.667%
2026-02-17	6.7100	7.6100	6.7100	7.2500	+14.173%	72	85	-99.724%
2026-02-11	6.7600	6.7600	6.3500	6.3500	-8.501%	17	44	-99.685%
2026-02-10	6.9400	6.9400	6.9400	6.9400	+6.769%	2	48	-99.712%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-19.753%	1	47	-99.692%
2026-02-06	8.1000	8.1000	8.1000	8.1000	-8.267%	5	47	-99.753%
2026-02-05	8.8300	8.8300	8.8300	8.8300	+0.113%	1	42	-99.773%
2026-02-04	7.6000	8.8200	7.6000	8.8200	+20.000%	23	43	-99.773%
2026-02-03	7.3500	7.3500	7.3500	7.3500	+9.701%	1	44	-99.728%
2026-02-02	6.4500	6.7000	6.3000	6.7000	+9.836%	7	43	-99.701%
2026-01-30	6.7500	6.7500	6.1000	6.1000	+1.667%	2	41	-99.672%
2026-01-29	5.4500	6.4500	5.4500	6.0000	+13.636%	9	39	-99.667%
2026-01-28	5.2800	5.2800	5.2800	5.2800	-15.789%	1	33	-99.621%
2026-01-26	6.2700	6.2700	6.2700	6.2700	-5.714%	1	32	-99.681%
2026-01-23	6.4500	6.6500	6.4500	6.6500	-3.902%	2	32	-99.699%
2026-01-21	6.6500	6.9200	6.6500	6.9200	-3.621%	2	32	-99.711%
2026-01-20	7.0500	7.1800	7.0500	7.1800	+5.279%	2	33	-99.721%
2026-01-15	6.7000	6.8200	6.3300	6.8200	-5.278%	3	33	-99.707%
2026-01-13	7.1000	7.4000	7.1000	7.2000	-11.111%	8	32	-99.722%
2026-01-09	8.3000	8.3000	8.1000	8.1000	-6.897%	2	30	-99.753%
2026-01-08	8.5900	8.9000	8.5900	8.7000	+5.200%	3	29	-99.770%
2026-01-06	8.5500	8.7500	8.2400	8.2700	-6.023%	24	29	-99.758%
2026-01-02	9.4500	9.4500	8.8000	8.8000	-13.300%	2	7	-99.773%
2025-12-30	10.1500	10.1800	10.0500	10.1500	-3.517%	12	7	-99.803%
2025-12-29	10.7700	10.7700	10.4800	10.5200	-12.333%	8	2	-99.810%
2025-12-18	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-99.833%