Dark

SOXL20260821P42
SOXL Aug 21 2026 42.00 Put (SOXL260821P00042000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.1000	0.0200	0.0200	+100.000%	213	700	0.000%
2026-08-17	0.1000	0.1000	0.0100	0.0100	-50.000%	194	710	+100.000%
2026-08-14	0.0500	0.0500	0.0100	0.0200	-50.000%	50	631	0.000%
2026-08-13	0.1000	0.1000	0.0200	0.0400	-20.000%	264	630	-50.000%
2026-08-12	0.0600	0.0700	0.0300	0.0500	-37.500%	15	634	-60.000%
2026-08-11	0.1000	0.1100	0.0500	0.0800	0.000%	104	643	-75.000%
2026-08-10	0.1400	0.2000	0.0700	0.0800	-42.857%	34	630	-75.000%
2026-08-07	0.1300	0.1600	0.1300	0.1400	+16.667%	4	626	-85.714%
2026-08-06	0.2000	0.2000	0.1200	0.1200	-36.842%	27	628	-83.333%
2026-08-05	0.9600	0.9600	0.1900	0.1900	-34.483%	23	637	-89.474%
2026-08-04	0.9100	0.9100	0.2900	0.2900	-40.816%	49	634	-93.103%
2026-08-03	0.7500	0.8000	0.4700	0.4900	-23.438%	94	634	-95.918%
2026-07-31	0.6000	0.7200	0.4500	0.6400	-21.951%	49	595	-96.875%
2026-07-30	0.8900	0.8900	0.7400	0.8200	-56.383%	68	616	-97.561%
2026-07-29	1.2400	1.9800	1.0000	1.8800	+57.983%	170	620	-98.936%
2026-07-28	1.4700	1.4700	1.1200	1.1900	+17.822%	166	623	-98.319%
2026-07-27	0.8900	1.3100	0.8800	1.0100	-6.481%	87	548	-98.020%
2026-07-24	1.0200	1.1200	0.7800	1.0800	+18.681%	392	567	-98.148%
2026-07-23	0.9600	1.0600	0.7600	0.9100	-4.211%	308	484	-97.802%
2026-07-22	1.2300	1.2300	0.7900	0.9500	-4.040%	112	450	-97.895%
2026-07-21	0.9700	1.1100	0.8500	0.9900	-26.667%	125	509	-97.980%
2026-07-20	1.0600	1.4200	1.0600	1.3500	-9.396%	239	455	-98.519%
2026-07-17	1.6800	1.6900	1.3200	1.4900	+12.879%	287	427	-98.658%
2026-07-16	1.0100	1.3900	1.0100	1.3200	+14.783%	374	361	-98.485%
2026-07-15	0.9700	1.1900	0.9700	1.1500	+21.053%	13	243	-98.261%
2026-07-14	1.0800	1.2000	0.9500	0.9500	-28.571%	231	239	-97.895%
2026-07-13	1.1000	1.3500	0.9000	1.3300	+35.714%	142	224	-98.496%
2026-07-10	0.8800	1.0200	0.8200	0.9800	-6.667%	132	218	-97.959%
2026-07-09	0.9600	1.1100	0.8400	1.0500	-14.634%	63	205	-98.095%
2026-07-08	1.4400	1.5200	1.1500	1.2300	-12.143%	141	181	-98.374%
2026-07-07	1.3400	1.6800	1.0500	1.4000	+26.126%	39	198	-98.571%
2026-07-06	0.9800	1.3100	0.9800	1.1100	-21.831%	118	192	-98.198%
2026-07-02	1.1500	1.6800	1.1500	1.4200	+22.414%	22	151	-98.592%
2026-07-01	1.1800	1.1800	0.9800	1.1600	+22.105%	46	151	-98.276%
2026-06-30	1.1100	1.1100	0.9500	0.9500	-18.803%	4	137	-97.895%
2026-06-29	1.2000	1.2000	1.0400	1.1700	-15.827%	40	133	-98.291%
2026-06-26	1.3900	1.3900	1.3900	1.3900	+43.299%	1	136	-98.561%
2026-06-25	1.0300	1.0600	0.9700	0.9700	-25.385%	4	136	-97.938%
2026-06-24	1.2000	1.3500	1.0100	1.3000	0.000%	43	136	-98.462%
2026-06-23	0.9100	1.3000	0.9100	1.3000	+44.444%	32	121	-98.462%
2026-06-22	0.9500	0.9800	0.7300	0.9000	-1.099%	58	119	-97.778%
2026-06-18	1.1500	1.1900	0.9100	0.9100	-15.741%	7	74	-97.802%
2026-06-16	1.0800	1.2600	0.9400	1.0800	+18.681%	50	74	-98.148%
2026-06-15	0.9700	1.0200	0.9100	0.9100	-40.909%	22	49	-97.802%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-24.878%	1	49	-98.701%
2026-06-11	2.0000	2.0500	2.0000	2.0500	+11.413%	2	49	-99.024%
2026-06-09	2.1000	2.1000	1.8000	1.8400	+14.286%	9	50	-98.913%
2026-06-08	1.6100	1.6100	1.6100	1.6100	+1.899%	1	50	-98.758%
2026-06-05	1.7000	1.7000	1.5800	1.5800	+32.773%	4	51	-98.734%
2026-06-03	1.4000	1.4000	1.1900	1.1900	+1.709%	63	57	-98.319%
2026-05-29	1.1700	1.1700	1.1700	1.1700	+14.706%	1	52	-98.291%
2026-05-26	0.7200	1.0200	0.7200	1.0200	-19.685%	26	53	-98.039%
2026-05-21	1.3000	1.3000	1.2700	1.2700	-15.894%	2	58	-98.425%
2026-05-20	1.5900	1.5900	1.5100	1.5100	-6.211%	16	58	-98.675%
2026-05-15	1.7300	1.7500	1.5600	1.6100	+8.054%	18	52	-98.758%
2026-05-14	1.4500	1.6100	1.4500	1.4900	-8.589%	18	51	-98.658%
2026-05-13	1.6500	1.7200	1.6200	1.6300	+0.617%	22	52	-98.773%
2026-05-12	1.7300	1.7400	1.6100	1.6200	+15.714%	12	52	-98.765%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-27.835%	1	52	-98.571%
2026-05-05	2.1200	2.1200	1.9400	1.9400	-11.416%	6	45	-98.969%
2026-05-01	2.3000	2.3200	2.0900	2.1900	-4.783%	20	46	-99.087%
2026-04-30	2.3200	2.4000	2.2700	2.3000	-16.667%	25	46	-99.130%
2026-04-29	2.8200	2.8300	2.6000	2.7600	-17.612%	5	47	-99.275%
2026-04-27	2.8500	3.3500	2.8500	3.3500	+21.818%	6	48	-99.403%
2026-04-24	2.8600	2.8600	2.7300	2.7500	-16.667%	17	49	-99.273%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+4.762%	6	63	-99.394%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-4.545%	1	64	-99.365%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-28.261%	1	64	-99.394%
2026-04-13	5.1100	5.1100	4.6000	4.6000	-6.883%	5	64	-99.565%
2026-04-10	4.9000	4.9400	4.8000	4.9400	-12.875%	3	68	-99.595%
2026-04-08	5.8600	5.8600	5.6000	5.6700	-33.451%	4	67	-99.647%
2026-04-06	8.5200	8.5200	8.5200	8.5200	-4.270%	1	67	-99.765%
2026-04-01	8.9000	8.9000	8.9000	8.9000	-19.457%	1	67	-99.775%
2026-03-31	11.0500	11.0500	11.0500	11.0500	-5.797%	2	66	-99.819%
2026-03-30	10.6400	11.9500	10.6400	11.7300	+19.694%	16	65	-99.829%
2026-03-26	9.8000	9.8000	9.8000	9.8000	+19.512%	1	55	-99.796%
2026-03-25	8.1000	8.2000	8.0500	8.2000	-3.529%	4	55	-99.756%
2026-03-24	9.1500	9.1500	8.5000	8.5000	0.000%	4	56	-99.765%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-13.530%	7	58	-99.765%
2026-03-20	9.2500	9.8300	9.2500	9.8300	+6.732%	7	58	-99.797%
2026-03-19	9.3000	9.3000	9.2100	9.2100	+4.659%	18	56	-99.783%
2026-03-16	8.4700	8.8000	8.4700	8.8000	-11.111%	3	38	-99.773%
2026-03-13	9.9000	9.9000	9.9000	9.9000	+8.911%	1	36	-99.798%
2026-03-11	9.0900	9.0900	9.0900	9.0900	-26.988%	2	37	-99.780%
2026-03-09	12.2000	12.4500	12.2000	12.4500	-1.736%	5	35	-99.839%
2026-03-06	12.6700	12.6700	12.6700	12.6700	+40.778%	1	39	-99.842%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+1.351%	1	40	-99.778%
2026-03-04	8.8800	8.8800	8.8800	8.8800	-11.111%	1	40	-99.775%
2026-03-03	9.9900	9.9900	9.9900	9.9900	+30.588%	1	40	-99.800%
2026-02-27	7.6500	7.6500	7.6500	7.6500	+0.658%	4	40	-99.739%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+0.662%	1	40	-99.737%
2026-02-02	7.5100	7.5500	7.5100	7.5500	+15.620%	2	40	-99.735%
2026-01-29	6.5300	6.5300	6.5300	6.5300	+4.480%	1	41	-99.694%
2026-01-28	6.4300	6.4300	6.2500	6.2500	-21.875%	4	51	-99.680%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+7.383%	3	50	-99.750%
2026-01-22	7.4100	7.6500	7.4100	7.4500	-2.231%	3	53	-99.732%
2026-01-21	7.8500	8.0700	7.6200	7.6200	-8.852%	16	53	-99.738%
2026-01-20	8.3600	8.3600	8.3600	8.3600	+6.361%	5	63	-99.761%
2026-01-16	7.7000	8.1200	7.7000	7.8600	-14.565%	3	59	-99.746%
2026-01-14	9.2000	9.2000	9.2000	9.2000	-9.804%	1	59	-99.783%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+3.553%	2	58	-99.804%
2026-01-07	9.8500	9.8500	9.8500	9.8500	-2.668%	3	59	-99.797%
2026-01-05	9.9100	10.1500	9.6500	10.1200	-11.228%	95	10	-99.802%
2026-01-02	11.0000	11.4000	11.0000	11.4000	-4.921%	6	10	-99.825%
2025-12-31	12.1200	12.1200	11.9900	11.9900	+1.610%	2	4	-99.833%
2025-12-29	11.8000	11.8000	11.8000	11.8000	0.000%	4	4	-99.831%