Dark

SOXL20260821P41
SOXL Aug 21 2026 41.00 Put (SOXL260821P00041000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1000	0.1200	0.0200	0.0200	+100.000%	9	1,447	0.000%
2026-08-17	0.0300	0.0400	0.0100	0.0100	-50.000%	78	1,441	+100.000%
2026-08-14	0.0800	0.0800	0.0200	0.0200	-80.000%	68	1,446	0.000%
2026-08-13	0.0400	0.1400	0.0100	0.1000	+150.000%	50	1,444	-80.000%
2026-08-12	0.0400	0.1300	0.0400	0.0400	-33.333%	866	1,445	-50.000%
2026-08-11	0.1000	0.1000	0.0600	0.0600	-66.667%	17	1,564	-66.667%
2026-08-10	0.1900	0.1900	0.0700	0.1800	+38.462%	29	1,564	-88.889%
2026-08-07	0.1000	0.1700	0.0900	0.1300	+8.333%	436	1,585	-84.615%
2026-08-06	0.1800	0.2300	0.1100	0.1200	-40.000%	256	1,779	-83.333%
2026-08-05	0.9500	0.9500	0.1300	0.2000	-31.034%	29	1,796	-90.000%
2026-08-04	0.3100	0.4100	0.2900	0.2900	-36.957%	25	1,796	-93.103%
2026-08-03	0.6400	0.6400	0.4400	0.4600	-13.208%	20	1,800	-95.652%
2026-07-31	0.5800	0.6100	0.5000	0.5300	-23.188%	62	1,794	-96.226%
2026-07-30	0.8200	0.8300	0.6400	0.6900	-48.889%	43	1,804	-97.101%
2026-07-29	1.2200	1.8500	1.1000	1.3500	+29.808%	231	1,796	-98.519%
2026-07-28	1.4200	1.4400	0.9400	1.0400	+8.333%	506	1,678	-98.077%
2026-07-27	0.9100	1.3500	0.8100	0.9600	0.000%	181	1,576	-97.917%
2026-07-24	0.8600	1.0900	0.7500	0.9600	+17.073%	935	1,563	-97.917%
2026-07-23	0.8100	0.9900	0.7200	0.8200	0.000%	218	924	-97.561%
2026-07-22	1.0400	1.0800	0.6900	0.8200	-1.205%	400	908	-97.561%
2026-07-21	1.0000	1.0000	0.8300	0.8300	-36.154%	134	923	-97.590%
2026-07-20	0.9900	1.5400	0.9900	1.3000	-11.565%	103	909	-98.462%
2026-07-17	1.6600	1.6700	1.3000	1.4700	+28.947%	743	886	-98.639%
2026-07-16	1.0800	1.2800	1.0300	1.1400	+7.547%	64	291	-98.246%
2026-07-15	0.8500	1.3400	0.8500	1.0600	+4.950%	256	275	-98.113%
2026-07-14	0.9300	1.1600	0.9300	1.0100	-20.472%	40	237	-98.020%
2026-07-13	1.0200	1.3400	0.8700	1.2700	+41.111%	249	230	-98.425%
2026-07-10	0.9500	1.0000	0.7500	0.9000	-10.000%	180	163	-97.778%
2026-07-09	0.9500	1.0400	0.7900	1.0000	-7.407%	45	125	-98.000%
2026-07-08	1.2200	1.4400	1.0600	1.0800	-7.692%	73	121	-98.148%
2026-07-07	1.1400	1.3200	1.0900	1.1700	+7.339%	54	134	-98.291%
2026-07-06	0.9500	1.2400	0.9100	1.0900	-12.097%	199	137	-98.165%
2026-07-02	1.0800	1.5500	1.0800	1.2400	+13.761%	28	93	-98.387%
2026-07-01	1.0000	1.1500	0.8800	1.0900	+29.762%	50	93	-98.165%
2026-06-30	0.9500	1.0000	0.7800	0.8400	-15.152%	51	98	-97.619%
2026-06-29	1.2000	1.2000	0.9800	0.9900	-23.846%	29	95	-97.980%
2026-06-26	1.1200	1.3300	1.0700	1.3000	+44.444%	15	100	-98.462%
2026-06-25	0.8100	0.9300	0.8100	0.9000	-26.230%	5	95	-97.778%
2026-06-24	1.2500	1.2500	1.2200	1.2200	+0.826%	31	95	-98.361%
2026-06-23	1.2000	1.3000	1.0800	1.2100	+15.238%	12	80	-98.347%
2026-06-22	0.9000	1.0500	0.9000	1.0500	0.000%	3	76	-98.095%
2026-06-18	1.1300	1.1900	0.8800	1.0500	+9.375%	127	74	-98.095%
2026-06-16	1.0500	1.0500	0.8700	0.9600	-15.789%	20	74	-97.917%
2026-06-15	1.1600	1.1700	1.1400	1.1400	-18.571%	13	64	-98.246%
2026-06-12	1.5400	1.5700	1.3700	1.4000	-24.324%	10	64	-98.571%
2026-06-10	1.8500	1.8900	1.7500	1.8500	+20.130%	8	64	-98.919%
2026-06-09	1.5000	1.5400	1.4000	1.5400	0.000%	4	66	-98.701%
2026-06-08	1.5400	1.5400	1.5400	1.5400	+4.054%	1	66	-98.701%
2026-06-05	1.6100	1.6200	1.4400	1.4800	+9.630%	12	66	-98.649%
2026-06-03	1.1800	1.3500	1.1800	1.3500	+26.168%	10	66	-98.519%
2026-05-29	0.9200	1.0700	0.9200	1.0700	0.000%	12	66	-98.131%
2026-05-27	1.0000	1.0700	1.0000	1.0700	+11.458%	2	66	-98.131%
2026-05-21	0.9600	0.9600	0.9600	0.9600	-26.154%	1	67	-97.917%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-22.156%	2	67	-98.462%
2026-05-12	1.5800	1.8100	1.5100	1.6700	-20.096%	23	64	-98.802%
2026-05-01	1.9700	2.1300	1.9700	2.0900	-2.336%	12	64	-99.043%
2026-04-30	2.3500	2.4000	1.9800	2.1400	-16.406%	40	64	-99.065%
2026-04-29	2.5300	2.7000	2.3700	2.5600	-7.246%	30	60	-99.219%
2026-04-28	3.0300	3.0500	2.7600	2.7600	+4.943%	43	55	-99.275%
2026-04-27	2.5900	2.6300	2.5500	2.6300	-8.681%	14	49	-99.240%
2026-04-24	2.8800	2.8800	2.8800	2.8800	-12.727%	1	50	-99.306%
2026-04-20	3.3500	3.3500	3.3000	3.3000	-2.941%	4	49	-99.394%
2026-04-17	3.3000	3.4000	3.3000	3.4000	-10.526%	4	49	-99.412%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-4.282%	1	50	-99.474%
2026-04-15	3.9700	3.9700	3.9700	3.9700	+1.018%	1	50	-99.496%
2026-04-14	4.0500	4.0500	3.9300	3.9300	-21.400%	21	50	-99.491%
2026-04-09	5.1800	5.1800	5.0000	5.0000	-12.281%	2	71	-99.600%
2026-04-08	5.9000	5.9000	5.4300	5.7000	-28.839%	8	72	-99.649%
2026-04-06	8.0100	8.0100	8.0100	8.0100	-24.148%	1	79	-99.750%
2026-04-02	10.5700	10.5700	10.5600	10.5600	+27.690%	20	78	-99.811%
2026-04-01	8.7700	8.7700	8.2700	8.2700	-23.779%	58	78	-99.758%
2026-03-31	10.8000	10.8500	10.8000	10.8500	-9.659%	2	108	-99.816%
2026-03-30	10.4000	12.0700	10.4000	12.0100	+16.943%	63	108	-99.833%
2026-03-27	10.2100	10.2700	10.2100	10.2700	+19.419%	3	89	-99.805%
2026-03-24	8.6000	8.6000	8.6000	8.6000	-12.867%	1	86	-99.767%
2026-03-19	9.8700	9.8700	9.8700	9.8700	+13.448%	1	86	-99.797%
2026-03-16	8.1500	8.7000	8.1500	8.7000	-28.395%	2	87	-99.770%
2026-03-06	12.1500	12.1500	12.1500	12.1500	+27.895%	1	86	-99.835%
2026-03-03	9.5000	9.5000	9.5000	9.5000	+52.000%	1	87	-99.789%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-20.281%	10	81	-99.680%
2026-02-17	7.8400	7.8400	7.8400	7.8400	-6.667%	1	81	-99.745%
2026-02-06	8.4000	8.4000	8.4000	8.4000	-20.000%	6	82	-99.762%
2026-02-04	10.6300	10.6300	10.5000	10.5000	+23.529%	6	88	-99.810%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+18.384%	5	82	-99.765%
2026-02-02	7.2000	7.2000	7.1800	7.1800	-7.355%	2	77	-99.721%
2026-01-30	7.7500	7.7500	7.7500	7.7500	+26.427%	6	78	-99.742%
2026-01-28	5.9300	6.1300	5.9300	6.1300	-13.050%	2	72	-99.674%
2026-01-26	7.0500	7.0500	7.0500	7.0500	-1.261%	5	71	-99.716%
2026-01-23	7.2000	7.2000	7.1400	7.1400	+1.277%	4	67	-99.720%
2026-01-22	7.0200	7.0500	6.9500	7.0500	-4.730%	7	66	-99.716%
2026-01-21	7.7400	7.7400	7.4000	7.4000	-19.478%	2	64	-99.730%
2026-01-08	9.1900	9.1900	9.1900	9.1900	-10.078%	1	64	-99.782%
2026-01-05	9.5700	10.2200	9.5700	10.2200	-11.821%	10	65	-99.804%
2025-12-31	11.7700	11.7700	11.5900	11.5900	-0.086%	16	65	-99.827%
2025-12-29	11.6500	11.6500	11.6000	11.6000	+3.850%	4	65	-99.828%
2025-12-26	11.2500	11.2500	11.1200	11.1700	-3.624%	110	65	-99.821%
2025-12-24	11.5900	11.5900	11.5900	11.5900	-11.527%	1	10	-99.827%
2025-12-19	12.6000	13.1000	12.6000	13.1000	+0.460%	11	10	-99.847%
2025-12-18	13.0400	13.0400	13.0400	13.0400	0.000%	1	1	-99.847%