Dark

SOXL20260821P40
SOXL Aug 21 2026 40.00 Put (SOXL260821P00040000)
option OPRA

EOD

Jul 1, 2026

1.05+34.615%(+0.27)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.0500	0.7800	1.0500	+34.615%	124	2,713	0.000%
2026-06-30	1.0200	1.0200	0.7500	0.7800	-14.286%	121	2,643	+34.615%
2026-06-29	1.1100	1.2500	0.9100	0.9100	-27.200%	137	2,655	+15.385%
2026-06-26	1.0800	1.3200	1.0100	1.2500	+27.551%	73	2,613	-16.000%
2026-06-25	1.0700	1.1000	0.8000	0.9800	-20.325%	51	2,621	+7.143%
2026-06-24	0.8800	1.4000	0.8800	1.2300	+11.818%	80	2,603	-14.634%
2026-06-23	1.1800	1.3000	1.0400	1.1000	+30.952%	69	2,626	-4.545%
2026-06-22	0.8800	0.9500	0.8200	0.8400	-15.152%	220	2,612	+25.000%
2026-06-18	0.9900	0.9900	0.9900	0.9900	+2.062%	18	2,517	+6.061%
2026-06-17	1.0300	1.1100	0.9700	0.9700	+4.301%	6	2,517	+8.247%
2026-06-16	0.8500	1.1900	0.8500	0.9300	-7.000%	57	2,517	+12.903%
2026-06-15	1.5500	1.5500	1.0000	1.0000	-29.577%	31	2,554	+5.000%
2026-06-12	1.6000	1.6200	1.3700	1.4200	-11.801%	56	2,554	-26.056%
2026-06-11	1.7300	1.7300	1.5900	1.6100	-10.556%	13	2,554	-34.783%
2026-06-10	1.7000	1.8000	1.7000	1.8000	+23.288%	9	2,558	-41.667%
2026-06-09	1.6000	2.0000	1.4600	1.4600	+2.098%	41	2,554	-28.082%
2026-06-08	1.5100	1.5100	1.4300	1.4300	-9.494%	2	2,527	-26.573%
2026-06-05	1.4000	1.7800	1.4000	1.5800	+20.611%	32	2,526	-33.544%
2026-06-04	1.4000	1.4000	1.2800	1.3100	-15.484%	13	2,510	-19.847%
2026-06-03	1.1400	1.5500	1.1300	1.5500	+37.168%	122	2,511	-32.258%
2026-06-02	1.1500	1.1500	1.1300	1.1300	+2.727%	3	2,612	-7.080%
2026-06-01	1.1900	1.2000	1.0300	1.1000	+7.843%	46	2,612	-4.545%
2026-05-29	0.9200	1.0300	0.9200	1.0200	+2.000%	6	2,580	+2.941%
2026-05-28	0.9500	1.0200	0.9500	1.0000	+7.527%	4	2,580	+5.000%
2026-05-27	0.7100	0.9300	0.7100	0.9300	+5.682%	51	2,579	+12.903%
2026-05-26	0.8200	0.9100	0.8200	0.8800	-16.981%	9	2,620	+19.318%
2026-05-22	0.9900	1.1200	0.9800	1.0600	-4.505%	16	2,620	-0.943%
2026-05-21	1.1300	1.1900	1.1100	1.1100	-11.200%	6	2,625	-5.405%
2026-05-20	1.3000	1.4000	1.2500	1.2500	-13.793%	32	2,625	-16.000%
2026-05-19	1.5700	1.5700	1.3400	1.4500	+7.407%	35	2,629	-27.586%
2026-05-18	1.4900	1.4900	1.3500	1.3500	-6.250%	22	2,629	-22.222%
2026-05-15	1.5500	1.5500	1.4100	1.4400	+5.109%	26	2,629	-27.083%
2026-05-14	1.4800	1.4800	1.3300	1.3700	-3.521%	12	2,611	-23.358%
2026-05-13	1.5300	1.5300	1.4200	1.4200	-5.333%	35	2,612	-26.056%
2026-05-12	1.5100	1.6500	1.4500	1.5000	0.000%	127	2,612	-30.000%
2026-05-11	1.4800	1.5000	1.4100	1.5000	+4.895%	36	2,612	-30.000%
2026-05-08	1.5000	1.5200	1.3000	1.4300	-13.333%	42	2,617	-26.573%
2026-05-07	1.4400	1.6500	1.4400	1.6500	+14.583%	29	2,618	-36.364%
2026-05-06	1.6900	1.6900	1.4200	1.4400	-20.000%	29	2,606	-27.083%
2026-05-05	1.6500	1.8400	1.6500	1.8000	-7.216%	36	2,618	-41.667%
2026-05-04	1.9800	2.2400	1.9400	1.9400	0.000%	32	2,618	-45.876%
2026-05-01	2.1400	2.1400	1.9300	1.9400	-7.619%	49	2,630	-45.876%
2026-04-30	2.3300	2.4100	2.0500	2.1000	-17.323%	120	2,630	-50.000%
2026-04-29	2.6100	2.6100	2.2100	2.5400	-4.151%	42	2,626	-58.661%
2026-04-28	2.6200	2.8900	2.5000	2.6500	+10.879%	50	2,625	-60.377%
2026-04-27	2.6400	2.6400	2.3900	2.3900	-7.722%	40	2,605	-56.067%
2026-04-24	2.5000	2.8800	2.4700	2.5900	-9.123%	359	2,602	-59.459%
2026-04-23	2.8900	2.8900	2.6000	2.8500	-1.724%	90	2,584	-63.158%
2026-04-22	2.8500	3.0000	2.7000	2.9000	-7.937%	189	2,597	-63.793%
2026-04-21	2.8200	3.1500	2.8200	3.1500	+5.000%	57	2,643	-66.667%
2026-04-20	3.0000	3.2000	3.0000	3.0000	-6.250%	32	2,620	-65.000%
2026-04-17	3.3700	3.3700	3.1000	3.2000	-9.348%	78	2,619	-67.188%
2026-04-16	3.6500	3.6500	3.4600	3.5300	-4.595%	96	2,633	-70.255%
2026-04-15	3.6000	3.9500	3.4500	3.7000	+2.778%	143	2,663	-71.622%
2026-04-14	3.8500	3.9500	3.6000	3.6000	-14.286%	178	2,602	-70.833%
2026-04-13	4.4700	4.4700	4.1000	4.2000	-6.250%	45	2,499	-75.000%
2026-04-10	4.3600	4.5500	4.2300	4.4800	-8.008%	82	2,496	-76.563%
2026-04-09	5.1500	5.3300	4.7500	4.8700	-14.561%	422	2,492	-78.439%
2026-04-08	6.5500	6.5500	5.0000	5.7000	-25.974%	293	2,763	-81.579%
2026-04-07	7.8500	8.4500	7.3000	7.7000	+3.217%	132	2,782	-86.364%
2026-04-06	8.2000	8.2000	7.4600	7.4600	-12.952%	78	2,733	-85.925%
2026-04-02	9.5500	10.0000	8.1800	8.5700	+5.153%	127	2,723	-87.748%
2026-04-01	8.4500	8.4500	7.7000	8.1500	-9.444%	692	2,723	-87.117%
2026-03-31	9.9600	10.4000	8.9500	9.0000	-19.283%	250	2,533	-88.333%
2026-03-30	9.4400	11.6600	9.4000	11.1500	+14.359%	297	2,465	-90.583%
2026-03-27	9.3300	9.8500	9.2500	9.7500	+12.069%	175	2,291	-89.231%
2026-03-26	7.9000	8.9500	7.8800	8.7000	+19.505%	294	2,303	-87.931%
2026-03-25	7.0500	7.3000	7.0500	7.2800	-6.065%	29	2,263	-85.577%
2026-03-24	8.2500	8.5500	7.7300	7.7500	+0.780%	52	2,262	-86.452%
2026-03-23	7.7500	8.1500	7.2000	7.6900	-11.609%	36	2,232	-86.346%
2026-03-20	7.9400	9.0100	7.9400	8.7000	+7.940%	63	2,231	-87.931%
2026-03-19	9.1000	9.3500	7.9900	8.0600	+9.066%	171	2,227	-86.973%
2026-03-18	7.6100	7.6100	7.3000	7.3900	-5.256%	31	2,105	-85.792%
2026-03-17	7.7600	7.9100	7.7500	7.8000	-2.743%	113	2,077	-86.538%
2026-03-16	8.0500	8.1000	7.5600	8.0200	-11.674%	62	1,974	-86.908%
2026-03-13	8.9000	9.1000	8.5000	9.0800	-0.765%	55	1,968	-88.436%
2026-03-12	9.0000	9.3200	8.8500	9.1500	+12.132%	72	1,929	-88.525%
2026-03-11	8.9500	8.9500	7.9500	8.1600	-5.116%	14	1,887	-87.132%
2026-03-10	8.9000	8.9000	7.8600	8.6000	-3.587%	71	1,884	-87.791%
2026-03-09	10.7700	11.3000	8.8500	8.9200	-14.231%	181	1,906	-88.229%
2026-03-06	9.4800	10.5000	8.9900	10.4000	+18.857%	127	1,770	-89.904%
2026-03-05	8.0500	9.2000	7.8400	8.7500	+12.179%	114	1,680	-88.000%
2026-03-04	8.4500	8.4500	7.6500	7.8000	-9.827%	16	1,658	-86.538%
2026-03-03	8.7600	9.1000	8.3800	8.6500	+19.146%	71	1,643	-87.861%
2026-03-02	7.9000	7.9000	7.1500	7.2600	+2.254%	5	1,594	-85.537%
2026-02-27	7.2500	7.2600	6.8500	7.1000	+6.129%	88	1,594	-85.211%
2026-02-26	6.3500	7.1200	6.3500	6.6900	+12.626%	267	1,528	-84.305%
2026-02-25	6.2000	6.4000	5.9000	5.9400	-7.188%	27	1,279	-82.323%
2026-02-24	6.4000	6.4000	6.4000	6.4000	-7.914%	3	1,279	-83.594%
2026-02-23	6.8500	7.2000	6.8500	6.9500	+4.511%	8	1,279	-84.892%
2026-02-20	6.7500	7.0000	6.6500	6.6500	-10.738%	5	1,272	-84.211%
2026-02-19	7.2000	7.4500	6.9600	7.4500	+7.971%	19	1,272	-85.906%
2026-02-18	7.7400	7.7400	6.8000	6.9000	-10.622%	4	1,258	-84.783%
2026-02-17	8.0000	8.0000	7.2300	7.7200	+6.483%	10	1,260	-86.399%
2026-02-13	7.4500	7.4500	7.1500	7.2500	+3.276%	102	1,228	-85.517%
2026-02-12	6.5000	7.5000	6.5000	7.0200	+2.482%	43	1,228	-85.043%
2026-02-11	6.6000	7.1000	6.6000	6.8500	-5.517%	96	1,186	-84.672%
2026-02-10	7.3000	7.3000	7.0000	7.2500	+0.975%	20	1,100	-85.517%
2026-02-09	7.0000	7.5000	6.8500	7.1800	-6.753%	975	1,100	-85.376%
2026-02-06	8.8000	8.8000	7.6000	7.7000	-16.576%	49	1,176	-86.364%
2026-02-05	10.0000	10.0000	9.1000	9.2300	-0.753%	319	1,171	-88.624%
2026-02-04	8.2500	10.2000	8.2500	9.3000	+15.385%	683	868	-88.710%
2026-02-03	7.6500	8.0600	7.5000	8.0600	+15.143%	91	345	-86.973%
2026-02-02	6.7000	7.0000	6.7000	7.0000	-4.110%	5	255	-85.000%
2026-01-30	5.8800	7.3000	5.8800	7.3000	+22.689%	43	252	-85.616%
2026-01-29	6.1100	6.4500	5.9000	5.9500	+5.310%	16	211	-82.353%
2026-01-28	6.0000	6.9300	5.5800	5.6500	-9.455%	26	219	-81.416%
2026-01-27	6.2500	6.3500	6.2000	6.2400	-6.447%	26	196	-83.173%
2026-01-26	6.5600	6.9000	6.5600	6.6700	-6.056%	5	202	-84.258%
2026-01-23	6.5000	7.1000	6.5000	7.1000	+6.447%	59	199	-85.211%
2026-01-22	7.0100	7.0100	6.6700	6.6700	-3.333%	4	144	-84.258%
2026-01-21	7.4000	7.4000	6.7800	6.9000	-8.000%	24	143	-84.783%
2026-01-20	7.6500	7.7000	7.5000	7.5000	+3.448%	12	144	-86.000%
2026-01-16	7.2500	7.2700	7.1200	7.2500	-0.549%	6	135	-85.517%
2026-01-15	7.2000	7.2900	6.4500	7.2900	-8.302%	29	135	-85.597%
2026-01-13	7.8000	7.9500	7.8000	7.9500	-0.749%	14	109	-86.792%
2026-01-12	8.1000	8.1000	8.0100	8.0100	-5.207%	31	99	-86.891%
2026-01-09	8.7000	8.9000	8.4500	8.4500	-6.111%	19	82	-87.574%
2026-01-08	9.3500	9.3500	9.0000	9.0000	-1.099%	2	85	-88.333%
2026-01-07	9.1000	9.1000	9.1000	9.1000	+2.132%	5	84	-88.462%
2026-01-06	8.9700	9.2000	8.9100	8.9100	-8.144%	4	79	-88.215%
2026-01-05	9.1100	9.7500	9.1100	9.7000	-3.770%	7	76	-89.175%
2026-01-02	10.0000	10.3000	10.0000	10.0800	-10.000%	8	76	-89.583%
2025-12-31	11.5000	11.9900	10.0000	11.2000	+1.541%	22	68	-90.625%
2025-12-29	11.2400	11.2400	10.9800	11.0300	+2.130%	16	68	-90.481%
2025-12-26	10.8000	10.8000	10.5400	10.8000	-1.818%	159	72	-90.278%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-1.786%	1	18	-90.455%
2025-12-22	11.2000	11.2000	11.2000	11.2000	-2.183%	2	18	-90.625%
2025-12-19	12.3000	12.3500	11.4500	11.4500	-5.215%	4	16	-90.830%
2025-12-18	12.0800	12.0800	12.0800	12.0800	0.000%	12	12	-91.308%