Dark

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

EOD

Aug 18, 2026

0.0100-50.000%(-0.0100)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.0900	0.0100	0.0100	-50.000%	89	7,091	0.000%
2026-08-17	0.0100	0.0300	0.0100	0.0200	0.000%	347	7,170	-50.000%
2026-08-14	0.0300	0.0500	0.0100	0.0200	0.000%	85	7,270	-50.000%
2026-08-13	0.1000	0.1000	0.0200	0.0200	-50.000%	87	7,326	-50.000%
2026-08-12	0.0300	0.1100	0.0200	0.0400	-20.000%	557	7,520	-75.000%
2026-08-11	0.0900	0.1000	0.0500	0.0500	-37.500%	555	8,444	-80.000%
2026-08-10	0.1400	0.1400	0.0600	0.0800	-42.857%	369	8,593	-87.500%
2026-08-07	0.0800	0.1500	0.0700	0.1400	+27.273%	1,850	8,662	-92.857%
2026-08-06	0.2200	0.2200	0.1000	0.1100	-31.250%	431	9,870	-90.909%
2026-08-05	0.2400	0.2400	0.1500	0.1600	-33.333%	201	9,911	-93.750%
2026-08-04	0.2900	0.4000	0.2300	0.2400	-36.842%	490	10,309	-95.833%
2026-08-03	0.7000	0.7000	0.3800	0.3800	-30.909%	509	10,516	-97.368%
2026-07-31	0.5200	0.6000	0.4800	0.5500	-12.698%	534	10,236	-98.182%
2026-07-30	1.0300	1.0900	0.5800	0.6300	-58.000%	635	10,514	-98.413%
2026-07-29	1.0400	1.5400	0.8800	1.5000	+42.857%	492	10,488	-99.333%
2026-07-28	1.0200	1.3300	0.9200	1.0500	+22.093%	1,406	10,315	-99.048%
2026-07-27	0.8000	1.3400	0.7800	0.8600	-7.527%	1,249	9,711	-98.837%
2026-07-24	0.8300	0.9600	0.6800	0.9300	+10.714%	1,226	9,060	-98.925%
2026-07-23	0.9000	0.9000	0.6800	0.8400	+5.000%	331	7,932	-98.810%
2026-07-22	0.9000	0.9000	0.7000	0.8000	0.000%	415	7,687	-98.750%
2026-07-21	0.9000	1.0500	0.8000	0.8000	-35.484%	603	7,644	-98.750%
2026-07-20	1.0800	1.2500	0.9500	1.2400	-8.148%	599	7,731	-99.194%
2026-07-17	1.5000	1.5500	1.1800	1.3500	+26.168%	2,491	7,257	-99.259%
2026-07-16	1.1200	1.2200	0.9400	1.0700	+9.184%	764	5,425	-99.065%
2026-07-15	0.9900	1.1900	0.9500	0.9800	-3.922%	334	4,756	-98.980%
2026-07-14	0.8900	1.0500	0.8900	1.0200	+2.000%	2,151	4,577	-99.020%
2026-07-13	1.0100	1.2200	0.8500	1.0000	+8.696%	416	2,902	-99.000%
2026-07-10	0.9500	0.9700	0.8100	0.9200	-2.128%	227	2,865	-98.913%
2026-07-09	0.9300	0.9700	0.8900	0.9400	-14.545%	48	2,858	-98.936%
2026-07-08	1.2100	1.2500	1.0900	1.1000	-6.780%	210	2,852	-99.091%
2026-07-07	1.2400	1.3500	0.9300	1.1800	+28.261%	185	2,858	-99.153%
2026-07-06	1.0000	1.0700	0.9200	0.9200	-33.813%	138	2,842	-98.913%
2026-07-02	0.8400	1.4900	0.8400	1.3900	+32.381%	190	2,713	-99.281%
2026-07-01	1.0000	1.0500	0.7800	1.0500	+34.615%	124	2,713	-99.048%
2026-06-30	1.0200	1.0200	0.7500	0.7800	-14.286%	121	2,643	-98.718%
2026-06-29	1.1100	1.2500	0.9100	0.9100	-27.200%	137	2,655	-98.901%
2026-06-26	1.0800	1.3200	1.0100	1.2500	+27.551%	73	2,613	-99.200%
2026-06-25	1.0700	1.1000	0.8000	0.9800	-20.325%	51	2,621	-98.980%
2026-06-24	0.8800	1.4000	0.8800	1.2300	+11.818%	80	2,603	-99.187%
2026-06-23	1.1800	1.3000	1.0400	1.1000	+30.952%	69	2,626	-99.091%
2026-06-22	0.8800	0.9500	0.8200	0.8400	-15.152%	220	2,612	-98.810%
2026-06-18	0.9900	0.9900	0.9900	0.9900	+2.062%	18	2,517	-98.990%
2026-06-17	1.0300	1.1100	0.9700	0.9700	+4.301%	6	2,517	-98.969%
2026-06-16	0.8500	1.1900	0.8500	0.9300	-7.000%	57	2,517	-98.925%
2026-06-15	1.5500	1.5500	1.0000	1.0000	-29.577%	31	2,554	-99.000%
2026-06-12	1.6000	1.6200	1.3700	1.4200	-11.801%	56	2,554	-99.296%
2026-06-11	1.7300	1.7300	1.5900	1.6100	-10.556%	13	2,554	-99.379%
2026-06-10	1.7000	1.8000	1.7000	1.8000	+23.288%	9	2,558	-99.444%
2026-06-09	1.6000	2.0000	1.4600	1.4600	+2.098%	41	2,554	-99.315%
2026-06-08	1.5100	1.5100	1.4300	1.4300	-9.494%	2	2,527	-99.301%
2026-06-05	1.4000	1.7800	1.4000	1.5800	+20.611%	32	2,526	-99.367%
2026-06-04	1.4000	1.4000	1.2800	1.3100	-15.484%	13	2,510	-99.237%
2026-06-03	1.1400	1.5500	1.1300	1.5500	+37.168%	122	2,511	-99.355%
2026-06-02	1.1500	1.1500	1.1300	1.1300	+2.727%	3	2,612	-99.115%
2026-06-01	1.1900	1.2000	1.0300	1.1000	+7.843%	46	2,612	-99.091%
2026-05-29	0.9200	1.0300	0.9200	1.0200	+2.000%	6	2,580	-99.020%
2026-05-28	0.9500	1.0200	0.9500	1.0000	+7.527%	4	2,580	-99.000%
2026-05-27	0.7100	0.9300	0.7100	0.9300	+5.682%	51	2,579	-98.925%
2026-05-26	0.8200	0.9100	0.8200	0.8800	-16.981%	9	2,620	-98.864%
2026-05-22	0.9900	1.1200	0.9800	1.0600	-4.505%	16	2,620	-99.057%
2026-05-21	1.1300	1.1900	1.1100	1.1100	-11.200%	6	2,625	-99.099%
2026-05-20	1.3000	1.4000	1.2500	1.2500	-13.793%	32	2,625	-99.200%
2026-05-19	1.5700	1.5700	1.3400	1.4500	+7.407%	35	2,629	-99.310%
2026-05-18	1.4900	1.4900	1.3500	1.3500	-6.250%	22	2,629	-99.259%
2026-05-15	1.5500	1.5500	1.4100	1.4400	+5.109%	26	2,629	-99.306%
2026-05-14	1.4800	1.4800	1.3300	1.3700	-3.521%	12	2,611	-99.270%
2026-05-13	1.5300	1.5300	1.4200	1.4200	-5.333%	35	2,612	-99.296%
2026-05-12	1.5100	1.6500	1.4500	1.5000	0.000%	127	2,612	-99.333%
2026-05-11	1.4800	1.5000	1.4100	1.5000	+4.895%	36	2,612	-99.333%
2026-05-08	1.5000	1.5200	1.3000	1.4300	-13.333%	42	2,617	-99.301%
2026-05-07	1.4400	1.6500	1.4400	1.6500	+14.583%	29	2,618	-99.394%
2026-05-06	1.6900	1.6900	1.4200	1.4400	-20.000%	29	2,606	-99.306%
2026-05-05	1.6500	1.8400	1.6500	1.8000	-7.216%	36	2,618	-99.444%
2026-05-04	1.9800	2.2400	1.9400	1.9400	0.000%	32	2,618	-99.485%
2026-05-01	2.1400	2.1400	1.9300	1.9400	-7.619%	49	2,630	-99.485%
2026-04-30	2.3300	2.4100	2.0500	2.1000	-17.323%	120	2,630	-99.524%
2026-04-29	2.6100	2.6100	2.2100	2.5400	-4.151%	42	2,626	-99.606%
2026-04-28	2.6200	2.8900	2.5000	2.6500	+10.879%	50	2,625	-99.623%
2026-04-27	2.6400	2.6400	2.3900	2.3900	-7.722%	40	2,605	-99.582%
2026-04-24	2.5000	2.8800	2.4700	2.5900	-9.123%	359	2,602	-99.614%
2026-04-23	2.8900	2.8900	2.6000	2.8500	-1.724%	90	2,584	-99.649%
2026-04-22	2.8500	3.0000	2.7000	2.9000	-7.937%	189	2,597	-99.655%
2026-04-21	2.8200	3.1500	2.8200	3.1500	+5.000%	57	2,643	-99.683%
2026-04-20	3.0000	3.2000	3.0000	3.0000	-6.250%	32	2,620	-99.667%
2026-04-17	3.3700	3.3700	3.1000	3.2000	-9.348%	78	2,619	-99.688%
2026-04-16	3.6500	3.6500	3.4600	3.5300	-4.595%	96	2,633	-99.717%
2026-04-15	3.6000	3.9500	3.4500	3.7000	+2.778%	143	2,663	-99.730%
2026-04-14	3.8500	3.9500	3.6000	3.6000	-14.286%	178	2,602	-99.722%
2026-04-13	4.4700	4.4700	4.1000	4.2000	-6.250%	45	2,499	-99.762%
2026-04-10	4.3600	4.5500	4.2300	4.4800	-8.008%	82	2,496	-99.777%
2026-04-09	5.1500	5.3300	4.7500	4.8700	-14.561%	422	2,492	-99.795%
2026-04-08	6.5500	6.5500	5.0000	5.7000	-25.974%	293	2,763	-99.825%
2026-04-07	7.8500	8.4500	7.3000	7.7000	+3.217%	132	2,782	-99.870%
2026-04-06	8.2000	8.2000	7.4600	7.4600	-12.952%	78	2,733	-99.866%
2026-04-02	9.5500	10.0000	8.1800	8.5700	+5.153%	127	2,723	-99.883%
2026-04-01	8.4500	8.4500	7.7000	8.1500	-9.444%	692	2,723	-99.877%
2026-03-31	9.9600	10.4000	8.9500	9.0000	-19.283%	250	2,533	-99.889%
2026-03-30	9.4400	11.6600	9.4000	11.1500	+14.359%	297	2,465	-99.910%
2026-03-27	9.3300	9.8500	9.2500	9.7500	+12.069%	175	2,291	-99.897%
2026-03-26	7.9000	8.9500	7.8800	8.7000	+19.505%	294	2,303	-99.885%
2026-03-25	7.0500	7.3000	7.0500	7.2800	-6.065%	29	2,263	-99.863%
2026-03-24	8.2500	8.5500	7.7300	7.7500	+0.780%	52	2,262	-99.871%
2026-03-23	7.7500	8.1500	7.2000	7.6900	-11.609%	36	2,232	-99.870%
2026-03-20	7.9400	9.0100	7.9400	8.7000	+7.940%	63	2,231	-99.885%
2026-03-19	9.1000	9.3500	7.9900	8.0600	+9.066%	171	2,227	-99.876%
2026-03-18	7.6100	7.6100	7.3000	7.3900	-5.256%	31	2,105	-99.865%
2026-03-17	7.7600	7.9100	7.7500	7.8000	-2.743%	113	2,077	-99.872%
2026-03-16	8.0500	8.1000	7.5600	8.0200	-11.674%	62	1,974	-99.875%
2026-03-13	8.9000	9.1000	8.5000	9.0800	-0.765%	55	1,968	-99.890%
2026-03-12	9.0000	9.3200	8.8500	9.1500	+12.132%	72	1,929	-99.891%
2026-03-11	8.9500	8.9500	7.9500	8.1600	-5.116%	14	1,887	-99.877%
2026-03-10	8.9000	8.9000	7.8600	8.6000	-3.587%	71	1,884	-99.884%
2026-03-09	10.7700	11.3000	8.8500	8.9200	-14.231%	181	1,906	-99.888%
2026-03-06	9.4800	10.5000	8.9900	10.4000	+18.857%	127	1,770	-99.904%
2026-03-05	8.0500	9.2000	7.8400	8.7500	+12.179%	114	1,680	-99.886%
2026-03-04	8.4500	8.4500	7.6500	7.8000	-9.827%	16	1,658	-99.872%
2026-03-03	8.7600	9.1000	8.3800	8.6500	+19.146%	71	1,643	-99.884%
2026-03-02	7.9000	7.9000	7.1500	7.2600	+2.254%	5	1,594	-99.862%
2026-02-27	7.2500	7.2600	6.8500	7.1000	+6.129%	88	1,594	-99.859%
2026-02-26	6.3500	7.1200	6.3500	6.6900	+12.626%	267	1,528	-99.851%
2026-02-25	6.2000	6.4000	5.9000	5.9400	-7.188%	27	1,279	-99.832%
2026-02-24	6.4000	6.4000	6.4000	6.4000	-7.914%	3	1,279	-99.844%
2026-02-23	6.8500	7.2000	6.8500	6.9500	+4.511%	8	1,279	-99.856%
2026-02-20	6.7500	7.0000	6.6500	6.6500	-10.738%	5	1,272	-99.850%
2026-02-19	7.2000	7.4500	6.9600	7.4500	+7.971%	19	1,272	-99.866%
2026-02-18	7.7400	7.7400	6.8000	6.9000	-10.622%	4	1,258	-99.855%
2026-02-17	8.0000	8.0000	7.2300	7.7200	+6.483%	10	1,260	-99.870%
2026-02-13	7.4500	7.4500	7.1500	7.2500	+3.276%	102	1,228	-99.862%
2026-02-12	6.5000	7.5000	6.5000	7.0200	+2.482%	43	1,228	-99.858%
2026-02-11	6.6000	7.1000	6.6000	6.8500	-5.517%	96	1,186	-99.854%
2026-02-10	7.3000	7.3000	7.0000	7.2500	+0.975%	20	1,100	-99.862%
2026-02-09	7.0000	7.5000	6.8500	7.1800	-6.753%	975	1,100	-99.861%
2026-02-06	8.8000	8.8000	7.6000	7.7000	-16.576%	49	1,176	-99.870%
2026-02-05	10.0000	10.0000	9.1000	9.2300	-0.753%	319	1,171	-99.892%
2026-02-04	8.2500	10.2000	8.2500	9.3000	+15.385%	683	868	-99.892%
2026-02-03	7.6500	8.0600	7.5000	8.0600	+15.143%	91	345	-99.876%
2026-02-02	6.7000	7.0000	6.7000	7.0000	-4.110%	5	255	-99.857%
2026-01-30	5.8800	7.3000	5.8800	7.3000	+22.689%	43	252	-99.863%
2026-01-29	6.1100	6.4500	5.9000	5.9500	+5.310%	16	211	-99.832%
2026-01-28	6.0000	6.9300	5.5800	5.6500	-9.455%	26	219	-99.823%
2026-01-27	6.2500	6.3500	6.2000	6.2400	-6.447%	26	196	-99.840%
2026-01-26	6.5600	6.9000	6.5600	6.6700	-6.056%	5	202	-99.850%
2026-01-23	6.5000	7.1000	6.5000	7.1000	+6.447%	59	199	-99.859%
2026-01-22	7.0100	7.0100	6.6700	6.6700	-3.333%	4	144	-99.850%
2026-01-21	7.4000	7.4000	6.7800	6.9000	-8.000%	24	143	-99.855%
2026-01-20	7.6500	7.7000	7.5000	7.5000	+3.448%	12	144	-99.867%
2026-01-16	7.2500	7.2700	7.1200	7.2500	-0.549%	6	135	-99.862%
2026-01-15	7.2000	7.2900	6.4500	7.2900	-8.302%	29	135	-99.863%
2026-01-13	7.8000	7.9500	7.8000	7.9500	-0.749%	14	109	-99.874%
2026-01-12	8.1000	8.1000	8.0100	8.0100	-5.207%	31	99	-99.875%
2026-01-09	8.7000	8.9000	8.4500	8.4500	-6.111%	19	82	-99.882%
2026-01-08	9.3500	9.3500	9.0000	9.0000	-1.099%	2	85	-99.889%
2026-01-07	9.1000	9.1000	9.1000	9.1000	+2.132%	5	84	-99.890%
2026-01-06	8.9700	9.2000	8.9100	8.9100	-8.144%	4	79	-99.888%
2026-01-05	9.1100	9.7500	9.1100	9.7000	-3.770%	7	76	-99.897%
2026-01-02	10.0000	10.3000	10.0000	10.0800	-10.000%	8	76	-99.901%
2025-12-31	11.5000	11.9900	10.0000	11.2000	+1.541%	22	68	-99.911%
2025-12-29	11.2400	11.2400	10.9800	11.0300	+2.130%	16	68	-99.909%
2025-12-26	10.8000	10.8000	10.5400	10.8000	-1.818%	159	72	-99.907%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-1.786%	1	18	-99.909%
2025-12-22	11.2000	11.2000	11.2000	11.2000	-2.183%	2	18	-99.911%
2025-12-19	12.3000	12.3500	11.4500	11.4500	-5.215%	4	16	-99.913%
2025-12-18	12.0800	12.0800	12.0800	12.0800	0.000%	12	12	-99.917%