Dark

SOXL20260821P43
SOXL Aug 21 2026 43.00 Put (SOXL260821P00043000)
option OPRA

EOD

Aug 18, 2026

0.0400+100.000%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0400	0.0400	0.0400	0.0400	+100.000%	8	3,581	0.000%
2026-08-17	0.0500	0.0600	0.0100	0.0200	0.000%	258	3,581	+100.000%
2026-08-14	0.2000	0.2000	0.0200	0.0200	-60.000%	75	3,517	+100.000%
2026-08-13	0.0600	0.1400	0.0200	0.0500	0.000%	203	3,509	-20.000%
2026-08-12	0.0700	0.1500	0.0200	0.0500	-28.571%	233	3,489	-20.000%
2026-08-11	0.1000	0.1100	0.0600	0.0700	-12.500%	242	3,479	-42.857%
2026-08-10	0.1400	0.1500	0.0800	0.0800	-42.857%	10	3,423	-50.000%
2026-08-07	0.0500	0.1400	0.0500	0.1400	+7.692%	25	3,422	-71.429%
2026-08-06	0.1700	0.2300	0.1200	0.1300	-45.833%	26	3,410	-69.231%
2026-08-05	0.2500	0.2600	0.2400	0.2400	-25.000%	12	3,400	-83.333%
2026-08-04	0.9200	0.9200	0.3200	0.3200	-47.541%	33	3,395	-87.500%
2026-08-03	0.8600	0.8600	0.5300	0.6100	-8.955%	58	3,384	-93.443%
2026-07-31	0.4400	0.7000	0.4400	0.6700	-12.987%	34	3,376	-94.030%
2026-07-30	1.2500	1.2500	0.7500	0.7700	-48.322%	117	3,367	-94.805%
2026-07-29	1.3800	1.9000	1.2700	1.4900	+9.559%	107	3,364	-97.315%
2026-07-28	1.4800	1.6400	1.1000	1.3600	+18.261%	2,520	3,353	-97.059%
2026-07-27	1.0900	1.4400	1.0600	1.1500	+6.481%	131	1,406	-96.522%
2026-07-24	1.0300	1.1600	0.8900	1.0800	+14.894%	191	1,370	-96.296%
2026-07-23	1.0000	1.0800	0.9400	0.9400	-4.082%	24	1,355	-95.745%
2026-07-22	0.9400	1.0200	0.8700	0.9800	-4.854%	153	1,350	-95.918%
2026-07-21	1.2000	1.2000	0.9800	1.0300	-20.155%	45	1,373	-96.117%
2026-07-20	1.3100	1.4700	1.2400	1.2900	-22.754%	240	1,387	-96.899%
2026-07-17	1.7700	1.8900	1.5000	1.6700	+17.606%	1,306	1,345	-97.605%
2026-07-16	1.3600	1.4400	1.0800	1.4200	+26.786%	111	328	-97.183%
2026-07-15	0.9800	1.3600	0.9800	1.1200	+4.673%	96	276	-96.429%
2026-07-14	0.9100	1.3200	0.9100	1.0700	-11.570%	487	279	-96.262%
2026-07-13	1.0900	1.4600	0.9800	1.2100	+22.222%	259	236	-96.694%
2026-07-10	0.9000	1.3100	0.9000	0.9900	-6.604%	72	185	-95.960%
2026-07-09	1.1100	1.1600	0.8900	1.0600	-20.301%	67	175	-96.226%
2026-07-08	1.6200	1.6200	1.2500	1.3300	+2.308%	47	188	-96.992%
2026-07-07	1.3900	1.4300	1.3000	1.3000	+16.071%	13	183	-96.923%
2026-07-06	1.1100	1.2800	1.1100	1.1200	-31.288%	43	188	-96.429%
2026-07-02	1.1900	1.6300	1.0700	1.6300	+44.248%	10	178	-97.546%
2026-07-01	1.1200	1.2200	0.9000	1.1300	+22.826%	46	178	-96.460%
2026-06-30	1.0100	1.1500	0.8700	0.9200	-16.364%	51	166	-95.652%
2026-06-29	1.3100	1.3400	1.0900	1.1000	-20.863%	12	154	-96.364%
2026-06-26	1.3900	1.3900	1.3900	1.3900	+28.704%	2	153	-97.122%
2026-06-25	1.0500	1.0800	1.0500	1.0800	-2.703%	2	151	-96.296%
2026-06-24	1.1100	1.1100	1.1100	1.1100	-11.200%	1	151	-96.396%
2026-06-23	1.3900	1.4000	1.2000	1.2500	+8.696%	11	151	-96.800%
2026-06-16	1.1000	1.2600	1.1000	1.1500	-4.167%	54	150	-96.522%
2026-06-15	1.3000	1.3000	1.2000	1.2000	-42.857%	2	133	-96.667%
2026-06-10	2.0500	2.1000	1.9500	2.1000	+28.834%	5	133	-98.095%
2026-06-08	1.6300	1.6300	1.6300	1.6300	-11.892%	1	131	-97.546%
2026-06-05	1.8000	2.0700	1.5500	1.8500	+45.669%	10	131	-97.838%
2026-06-04	1.5700	1.6400	1.2700	1.2700	-14.189%	12	133	-96.850%
2026-06-03	1.4000	1.4800	1.2700	1.4800	+29.825%	17	134	-97.297%
2026-06-02	1.3400	1.3500	1.1400	1.1400	-12.308%	12	136	-96.491%
2026-06-01	1.4000	1.4000	1.3000	1.3000	+1.563%	2	133	-96.923%
2026-05-29	1.2400	1.2800	1.2400	1.2800	+7.563%	3	133	-96.875%
2026-05-26	1.1900	1.1900	1.1900	1.1900	-21.192%	5	139	-96.639%
2026-05-20	1.5100	1.5100	1.5100	1.5100	-14.689%	1	139	-97.351%
2026-05-15	1.7700	1.7700	1.7700	1.7700	-5.348%	15	139	-97.740%
2026-05-12	1.8800	1.8800	1.7800	1.8700	+8.721%	6	139	-97.861%
2026-05-08	1.7200	1.7200	1.7200	1.7200	-11.795%	1	137	-97.674%
2026-05-07	1.9400	1.9500	1.9400	1.9500	-13.333%	2	136	-97.949%
2026-05-01	2.4000	2.4200	2.2500	2.2500	-11.067%	12	137	-98.222%
2026-04-30	2.6500	2.6600	2.4400	2.5300	-6.642%	14	137	-98.419%
2026-04-29	2.9500	2.9500	2.7100	2.7100	-7.509%	6	138	-98.524%
2026-04-27	2.9300	2.9300	2.9300	2.9300	-9.846%	1	139	-98.635%
2026-04-23	3.2500	3.2500	3.2500	3.2500	0.000%	1	137	-98.769%
2026-04-22	3.2500	3.2500	3.2500	3.2500	-5.523%	1	136	-98.769%
2026-04-21	3.3500	3.4400	3.3500	3.4400	-10.649%	6	140	-98.837%
2026-04-17	4.0500	4.0500	3.8500	3.8500	-12.301%	3	140	-98.961%
2026-04-15	4.4000	4.4000	4.3900	4.3900	-13.922%	7	142	-99.089%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-4.673%	2	145	-99.216%
2026-04-10	6.1000	6.1000	5.0600	5.3500	-14.263%	14	144	-99.252%
2026-04-09	6.1100	6.2400	6.1100	6.2400	+0.645%	4	150	-99.359%
2026-04-08	6.3200	6.3200	6.0700	6.2000	-30.101%	8	150	-99.355%
2026-04-06	8.9200	8.9200	8.8700	8.8700	-23.203%	2	147	-99.549%
2026-04-02	11.5500	11.5500	11.5500	11.5500	+12.903%	2	151	-99.654%
2026-04-01	9.6000	10.2300	9.6000	10.2300	-21.609%	12	151	-99.609%
2026-03-30	11.6500	13.0500	11.6500	13.0500	+18.529%	63	144	-99.693%
2026-03-27	11.0100	11.0100	11.0100	11.0100	+9.226%	1	133	-99.637%
2026-03-26	9.2500	10.0800	9.2500	10.0800	+14.545%	3	133	-99.603%
2026-03-18	8.8000	8.8000	8.8000	8.8000	-29.487%	1	131	-99.545%
2026-03-09	13.0000	13.0000	11.2500	12.4800	+22.353%	7	132	-99.679%
2026-03-06	10.6000	10.6200	10.2000	10.2000	+1.796%	15	134	-99.608%
2026-03-03	10.1900	10.1900	10.0200	10.0200	+42.128%	2	124	-99.601%
2026-02-25	7.0500	7.0500	7.0500	7.0500	-8.203%	2	124	-99.433%
2026-02-24	7.6900	7.7000	7.6500	7.6800	-13.708%	47	124	-99.479%
2026-02-17	8.9000	8.9000	8.9000	8.9000	+11.250%	10	103	-99.551%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-3.030%	1	93	-99.500%
2026-02-09	8.1500	8.2500	8.1500	8.2500	-25.676%	2	92	-99.515%
2026-02-04	9.8500	11.1000	9.8500	11.1000	+25.850%	2	92	-99.640%
2026-02-03	8.8200	8.8200	8.8200	8.8200	+3.400%	1	91	-99.546%
2026-02-02	8.5300	8.5300	8.5300	8.5300	+36.480%	1	90	-99.531%
2026-01-28	6.1100	6.2500	6.1100	6.2500	-25.418%	7	90	-99.360%
2026-01-16	8.4600	8.4600	8.2800	8.3800	-18.244%	3	90	-99.523%
2026-01-13	10.2500	10.2500	10.2500	10.2500	+4.913%	2	90	-99.610%
2026-01-12	9.7700	9.7700	9.7700	9.7700	-2.979%	1	90	-99.591%
2026-01-08	10.5000	10.5000	10.0700	10.0700	-0.690%	6	90	-99.603%
2026-01-06	10.1400	10.1400	10.1400	10.1400	-8.649%	1	86	-99.606%
2026-01-05	11.0000	11.1000	10.1500	11.1000	-8.567%	187	101	-99.640%
2026-01-02	12.1400	12.1400	12.1400	12.1400	-3.574%	1	101	-99.671%
2025-12-31	12.6200	12.6200	12.5900	12.5900	+0.801%	2	100	-99.682%
2025-12-26	12.4900	12.5000	12.4700	12.4900	0.000%	100	100	-99.680%