Dark

SOXL20260821P44
SOXL Aug 21 2026 44.00 Put (SOXL260821P00044000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0600	0.1600	0.0100	0.0200	+100.000%	74	615	0.000%
2026-08-17	0.0700	0.0700	0.0100	0.0100	-50.000%	31	594	+100.000%
2026-08-14	0.0500	0.0500	0.0200	0.0200	-33.333%	14	593	0.000%
2026-08-13	0.1400	0.1500	0.0200	0.0300	-62.500%	52	595	-33.333%
2026-08-12	0.1900	0.2500	0.0300	0.0800	+14.286%	301	634	-75.000%
2026-08-11	0.1000	0.2000	0.0500	0.0700	-12.500%	47	602	-71.429%
2026-08-10	0.1600	0.1600	0.0600	0.0800	-61.905%	109	581	-75.000%
2026-08-07	0.1700	0.2100	0.1100	0.2100	+133.333%	13	561	-90.476%
2026-08-06	0.0100	0.2400	0.0100	0.0900	-62.500%	56	581	-77.778%
2026-08-05	0.4700	0.4700	0.2400	0.2400	-41.463%	34	583	-91.667%
2026-08-04	0.4500	0.4500	0.4100	0.4100	-24.074%	34	590	-95.122%
2026-08-03	0.7800	0.8700	0.5400	0.5400	-30.769%	56	592	-96.296%
2026-07-31	0.5800	0.8400	0.4600	0.7800	-11.364%	87	589	-97.436%
2026-07-30	1.2400	1.2800	0.8300	0.8800	-48.235%	77	582	-97.727%
2026-07-29	1.5800	1.9700	1.4000	1.7000	+30.769%	91	570	-98.824%
2026-07-28	1.3200	1.4700	1.2300	1.3000	+28.713%	63	552	-98.462%
2026-07-27	1.2500	1.4600	0.9500	1.0100	-14.407%	64	553	-98.020%
2026-07-24	1.0700	1.1900	0.9700	1.1800	+8.257%	70	556	-98.305%
2026-07-23	1.1000	1.2800	0.9900	1.0900	+12.371%	51	537	-98.165%
2026-07-22	1.1800	1.2100	0.9200	0.9700	-8.491%	66	537	-97.938%
2026-07-21	1.3200	1.3200	1.0100	1.0600	-30.263%	123	549	-98.113%
2026-07-20	1.3500	1.6100	1.3000	1.5200	-14.124%	291	550	-98.684%
2026-07-17	1.8300	2.2000	1.5500	1.7700	+28.261%	68	539	-98.870%
2026-07-16	1.3700	1.4500	1.2300	1.3800	+18.966%	89	534	-98.551%
2026-07-15	1.1000	1.5300	1.0800	1.1600	+5.455%	519	482	-98.276%
2026-07-14	1.1200	1.3600	1.0900	1.1000	-19.708%	240	351	-98.182%
2026-07-13	1.1500	1.4400	1.1000	1.3700	+25.688%	39	313	-98.540%
2026-07-10	1.1000	1.3200	0.9500	1.0900	+0.926%	58	311	-98.165%
2026-07-09	1.2100	1.2100	1.0700	1.0800	-21.168%	73	300	-98.148%
2026-07-08	1.7200	1.7200	1.3100	1.3700	-9.272%	35	298	-98.540%
2026-07-07	1.5500	1.5500	1.3900	1.5100	+23.770%	47	295	-98.675%
2026-07-06	1.3000	1.4200	1.1500	1.2200	-25.610%	59	310	-98.361%
2026-07-02	1.1100	1.6900	1.1100	1.6400	+33.333%	133	289	-98.780%
2026-07-01	1.0300	1.2400	0.9300	1.2300	+28.125%	50	289	-98.374%
2026-06-30	1.3500	1.3500	0.9200	0.9600	-28.889%	52	280	-97.917%
2026-06-29	1.3500	1.3600	1.3500	1.3500	-7.534%	11	262	-98.519%
2026-06-26	1.6300	1.6300	1.4200	1.4600	+12.308%	23	258	-98.630%
2026-06-24	1.4700	1.4700	1.3000	1.3000	-3.704%	23	246	-98.462%
2026-06-23	1.3500	1.3500	1.3500	1.3500	+29.808%	5	223	-98.519%
2026-06-22	1.0400	1.0400	1.0400	1.0400	-16.800%	2	223	-98.077%
2026-06-18	1.2000	1.3100	1.2000	1.2500	+10.619%	4	226	-98.400%
2026-06-16	1.3100	1.3100	1.1100	1.1300	-2.586%	12	226	-98.230%
2026-06-15	1.2000	1.3200	1.1600	1.1600	-50.427%	25	220	-98.276%
2026-06-11	2.3400	2.3400	2.3400	2.3400	+13.043%	1	220	-99.145%
2026-06-10	2.1500	2.1500	2.0500	2.0700	-18.182%	12	219	-99.034%
2026-06-09	2.5300	2.5300	2.5300	2.5300	+44.571%	1	217	-99.209%
2026-06-08	1.7500	1.7500	1.7500	1.7500	-8.377%	5	217	-98.857%
2026-06-05	1.8500	1.9800	1.6900	1.9100	+20.126%	21	212	-98.953%
2026-06-04	1.8800	1.8800	1.4400	1.5900	+11.972%	4	209	-98.742%
2026-06-03	1.5000	1.5000	1.2200	1.4200	+5.185%	14	210	-98.592%
2026-06-02	1.3200	1.3500	1.1700	1.3500	+2.273%	36	204	-98.519%
2026-06-01	1.4500	1.5000	1.2500	1.3200	+2.326%	133	201	-98.485%
2026-05-29	1.2500	1.2900	1.2500	1.2900	+12.174%	3	238	-98.450%
2026-05-27	1.2600	1.2600	1.1400	1.1500	+2.679%	12	238	-98.261%
2026-05-26	1.2200	1.2200	1.1000	1.1200	-22.759%	31	238	-98.214%
2026-05-22	1.4500	1.4500	1.4500	1.4500	+12.403%	1	222	-98.621%
2026-05-21	1.4000	1.4200	1.2300	1.2900	-17.834%	150	228	-98.450%
2026-05-20	1.9000	1.9000	1.5700	1.5700	-7.647%	2	228	-98.726%
2026-05-18	1.8300	1.8300	1.7000	1.7000	0.000%	3	148	-98.824%
2026-05-15	1.9000	1.9900	1.7000	1.7000	+6.250%	35	148	-98.824%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-10.112%	1	116	-98.750%
2026-05-13	1.8400	1.8500	1.7800	1.7800	-13.592%	6	114	-98.876%
2026-05-12	2.4500	2.4500	1.6000	2.0600	+8.995%	4	114	-99.029%
2026-05-08	1.9000	1.9000	1.8900	1.8900	+3.279%	2	114	-98.942%
2026-05-07	1.8300	1.8300	1.8300	1.8300	-1.081%	1	114	-98.907%
2026-05-06	2.1000	2.1000	1.8500	1.8500	-16.290%	2	115	-98.919%
2026-05-04	2.3500	2.3500	2.2100	2.2100	-7.143%	8	116	-99.095%
2026-05-01	2.5700	2.5900	2.3300	2.3800	-1.653%	20	109	-99.160%
2026-04-30	2.6500	2.7300	2.3400	2.4200	-33.699%	39	109	-99.174%
2026-04-28	3.4000	3.6500	3.4000	3.6500	+28.975%	4	116	-99.452%
2026-04-27	3.1000	3.3000	2.8300	2.8300	-15.269%	8	114	-99.293%
2026-04-23	3.3400	3.3400	3.3400	3.3400	-7.222%	6	114	-99.401%
2026-04-22	3.4500	3.6000	3.4500	3.6000	-2.703%	5	120	-99.444%
2026-04-21	3.4900	3.7000	3.4900	3.7000	-0.270%	10	129	-99.459%
2026-04-20	3.8000	3.8500	3.7100	3.7100	-17.002%	4	129	-99.461%
2026-04-16	4.4700	4.4700	4.4700	4.4700	-2.826%	2	128	-99.553%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-0.217%	5	128	-99.565%
2026-04-14	4.7800	4.7800	4.6100	4.6100	-12.190%	11	128	-99.566%
2026-04-13	5.2500	5.2500	5.2500	5.2500	-3.670%	1	120	-99.619%
2026-04-10	5.6000	5.7200	5.4500	5.4500	-18.413%	8	121	-99.633%
2026-04-08	6.5000	6.6800	6.4900	6.6800	-29.684%	26	119	-99.701%
2026-04-07	9.5000	9.5000	9.5000	9.5000	-7.767%	1	99	-99.789%
2026-04-02	11.2000	11.8000	10.3000	10.3000	+3.000%	4	110	-99.806%
2026-04-01	10.2200	10.2200	10.0000	10.0000	-13.043%	5	110	-99.800%
2026-03-31	12.4000	12.4000	11.5000	11.5000	-13.338%	28	112	-99.826%
2026-03-30	11.4600	13.5800	11.4600	13.2700	+10.583%	25	100	-99.849%
2026-03-27	11.0500	12.0000	11.0500	12.0000	+19.403%	10	100	-99.833%
2026-03-26	10.2300	10.2300	10.0500	10.0500	+15.783%	3	100	-99.801%
2026-03-25	8.6800	8.6800	8.6800	8.6800	-10.700%	2	100	-99.770%
2026-03-11	9.6000	9.7200	9.6000	9.7200	-27.354%	2	98	-99.794%
2026-03-09	13.3800	13.3800	13.3800	13.3800	+21.086%	2	98	-99.851%
2026-03-06	11.3100	11.3600	11.0500	11.0500	+16.561%	5	104	-99.819%
2026-03-04	9.4800	9.4800	9.4800	9.4800	-5.672%	1	99	-99.789%
2026-03-03	11.0000	11.0000	10.0500	10.0500	+21.084%	8	98	-99.801%
2026-02-27	8.9000	8.9000	8.3000	8.3000	-2.696%	3	92	-99.759%
2026-02-26	8.4500	8.6000	8.4500	8.5300	+16.054%	5	89	-99.766%
2026-02-25	7.4300	7.4300	7.3500	7.3500	-4.545%	2	84	-99.728%
2026-02-24	8.0600	8.1400	7.7000	7.7000	-5.521%	8	84	-99.740%
2026-02-23	8.1500	8.1500	7.9200	8.1500	0.000%	4	79	-99.755%
2026-02-20	8.1500	8.1500	8.1500	8.1500	-6.322%	1	77	-99.755%
2026-02-18	8.7000	8.7000	8.7000	8.7000	+6.748%	1	76	-99.770%
2026-02-11	8.1500	8.1500	8.1500	8.1500	-10.143%	2	75	-99.755%
2026-02-09	9.0700	9.0700	9.0700	9.0700	-20.369%	3	77	-99.779%
2026-02-05	11.3400	11.3900	11.3400	11.3900	-4.686%	3	75	-99.824%
2026-02-04	11.9500	11.9500	11.9500	11.9500	+42.262%	1	72	-99.833%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+17.483%	1	71	-99.762%
2026-01-28	6.6200	7.3000	6.6200	7.1500	-14.063%	63	70	-99.720%
2026-01-27	8.3200	8.3200	8.3200	8.3200	-0.240%	2	85	-99.760%
2026-01-26	8.3400	8.3600	8.3400	8.3400	-2.342%	5	83	-99.760%
2026-01-23	8.5400	8.5400	8.2800	8.5400	+3.893%	5	84	-99.766%
2026-01-22	8.6800	8.6800	8.2200	8.2200	-3.860%	2	83	-99.757%
2026-01-21	9.0700	9.0700	8.5500	8.5500	-6.044%	2	82	-99.766%
2026-01-20	9.3000	9.3000	9.1000	9.1000	-7.708%	50	80	-99.780%
2026-01-13	9.8600	9.8600	9.8600	9.8600	-5.192%	1	30	-99.797%
2026-01-09	10.4000	10.4000	10.4000	10.4000	-3.970%	1	31	-99.808%
2026-01-06	11.0700	11.0700	10.8300	10.8300	-1.456%	29	30	-99.815%
2026-01-05	10.9900	10.9900	10.9900	10.9900	0.000%	1	1	-99.818%