Dark

SOXL20260821P45
SOXL Aug 21 2026 45.00 Put (SOXL260821P00045000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0700	0.0100	0.0200	+100.000%	120	2,693	0.000%
2026-08-17	0.0300	0.0300	0.0100	0.0100	-50.000%	212	2,699	+100.000%
2026-08-14	0.1100	0.1300	0.0200	0.0200	-33.333%	94	2,725	0.000%
2026-08-13	0.0300	0.1200	0.0300	0.0300	-40.000%	391	2,712	-33.333%
2026-08-12	0.0400	0.0700	0.0300	0.0500	-28.571%	351	2,919	-60.000%
2026-08-11	0.1000	0.1100	0.0700	0.0700	-30.000%	339	3,126	-71.429%
2026-08-10	0.1500	0.1500	0.0800	0.1000	-44.444%	79	3,342	-80.000%
2026-08-07	0.1300	0.1800	0.1000	0.1800	+20.000%	138	3,367	-88.889%
2026-08-06	0.2600	0.2600	0.1500	0.1500	-34.783%	176	3,395	-86.667%
2026-08-05	0.4000	0.4000	0.2000	0.2300	-34.286%	268	3,483	-91.304%
2026-08-04	0.4900	0.5100	0.3500	0.3500	-43.548%	255	3,503	-94.286%
2026-08-03	0.8000	0.9000	0.5700	0.6200	-11.429%	297	3,564	-96.774%
2026-07-31	0.7000	0.8400	0.6000	0.7000	-22.222%	151	3,416	-97.143%
2026-07-30	1.8000	1.8000	0.8200	0.9000	-52.632%	1,052	3,471	-97.778%
2026-07-29	1.4400	2.1800	1.3500	1.9000	+35.714%	359	3,346	-98.947%
2026-07-28	1.3500	1.9100	1.3100	1.4000	+10.236%	432	3,275	-98.571%
2026-07-27	1.0500	1.6900	1.0100	1.2700	+1.600%	391	3,096	-98.425%
2026-07-24	1.0500	1.3400	1.0000	1.2500	+15.741%	235	2,911	-98.400%
2026-07-23	1.0500	1.1800	0.9700	1.0800	-2.703%	176	2,760	-98.148%
2026-07-22	1.2800	1.3800	0.9100	1.1100	-1.770%	281	2,709	-98.198%
2026-07-21	1.5000	1.5000	1.0500	1.1300	-29.375%	292	2,671	-98.230%
2026-07-20	1.4300	1.6500	1.3600	1.6000	-9.091%	275	2,738	-98.750%
2026-07-17	1.9400	2.1600	1.5800	1.7600	+11.392%	455	2,524	-98.864%
2026-07-16	1.3600	1.5900	1.3000	1.5800	+21.538%	387	2,291	-98.734%
2026-07-15	1.1500	1.5500	1.1500	1.3000	+0.775%	286	1,935	-98.462%
2026-07-14	1.2400	1.3500	1.2000	1.2900	-14.000%	460	1,712	-98.450%
2026-07-13	1.2900	1.5900	1.0600	1.5000	+35.135%	153	1,389	-98.667%
2026-07-10	1.3200	1.3200	1.0000	1.1100	-1.770%	491	1,264	-98.198%
2026-07-09	1.1600	1.2800	1.1000	1.1300	-25.658%	66	790	-98.230%
2026-07-08	1.5500	1.6500	1.4600	1.5200	-3.797%	9	757	-98.684%
2026-07-07	1.4800	1.7500	1.3000	1.5800	+31.667%	57	752	-98.734%
2026-07-06	2.0300	2.0300	1.2000	1.2000	-33.333%	55	747	-98.333%
2026-07-02	1.1600	1.8600	1.1600	1.8000	+45.161%	216	753	-98.889%
2026-07-01	1.0400	1.3100	0.9500	1.2400	+8.772%	108	753	-98.387%
2026-06-30	1.0500	1.2200	1.0100	1.1400	-1.724%	87	724	-98.246%
2026-06-29	1.3400	1.3600	1.1600	1.1600	-27.044%	29	690	-98.276%
2026-06-26	1.3900	1.5900	1.3300	1.5900	+17.778%	40	687	-98.742%
2026-06-25	1.0000	1.3500	0.9400	1.3500	-9.396%	24	679	-98.519%
2026-06-24	1.4000	1.5500	1.3800	1.4900	-0.667%	71	674	-98.658%
2026-06-23	1.5400	1.5400	1.1900	1.5000	+44.231%	35	628	-98.667%
2026-06-22	1.0400	1.0400	1.0400	1.0400	-11.864%	1	612	-98.077%
2026-06-18	1.2900	1.3800	1.1600	1.1800	-9.924%	44	614	-98.305%
2026-06-17	1.2500	1.3100	1.1500	1.3100	+31.000%	3	614	-98.473%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-21.260%	1	614	-98.000%
2026-06-15	1.5500	1.5500	1.1000	1.2700	-27.429%	61	606	-98.425%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-12.500%	1	606	-98.857%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-6.542%	2	606	-99.000%
2026-06-10	2.3700	2.3700	1.9400	2.1400	-1.382%	5	608	-99.065%
2026-06-09	2.0000	2.4500	2.0000	2.1700	+27.647%	27	604	-99.078%
2026-06-08	1.6000	1.7700	1.6000	1.7000	-15.423%	43	580	-98.824%
2026-06-05	1.9000	2.0100	1.8000	2.0100	+24.845%	31	580	-99.005%
2026-06-04	1.7400	1.7400	1.6100	1.6100	+0.625%	13	590	-98.758%
2026-06-03	1.4200	1.6900	1.4200	1.6000	+25.000%	44	587	-98.750%
2026-06-02	1.5400	1.5600	1.2700	1.2800	-5.882%	53	582	-98.438%
2026-06-01	1.4700	1.5700	1.3600	1.3600	+3.817%	11	566	-98.529%
2026-05-29	1.3100	1.3100	1.3100	1.3100	-9.655%	1	565	-98.473%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+11.538%	3	566	-98.621%
2026-05-27	1.2200	1.3000	1.2200	1.3000	+8.333%	9	569	-98.462%
2026-05-26	1.1500	1.2900	1.1000	1.2000	+18.812%	68	567	-98.333%
2026-05-22	1.0100	1.0100	1.0100	1.0100	-27.857%	5	531	-98.020%
2026-05-21	1.5500	1.5500	1.2100	1.4000	-14.634%	22	533	-98.571%
2026-05-20	1.7900	1.7900	1.6400	1.6400	-14.136%	7	533	-98.780%
2026-05-19	2.0400	2.0400	1.9000	1.9100	+1.596%	14	559	-98.953%
2026-05-18	1.9800	2.0400	1.8300	1.8800	+4.444%	56	559	-98.936%
2026-05-15	1.9900	1.9900	1.8000	1.8000	+5.263%	5	559	-98.889%
2026-05-14	1.8400	1.8500	1.7100	1.7100	-4.469%	21	567	-98.830%
2026-05-13	1.6700	1.7900	1.6700	1.7900	-6.771%	11	578	-98.883%
2026-05-12	2.0000	2.1700	1.8100	1.9200	+7.263%	24	578	-98.958%
2026-05-11	1.7900	1.7900	1.7900	1.7900	-2.186%	1	578	-98.883%
2026-05-08	1.6200	1.8500	1.6200	1.8300	-13.270%	27	554	-98.907%
2026-05-07	2.0000	2.1100	2.0000	2.1100	+4.975%	22	561	-99.052%
2026-05-06	2.2000	2.2000	1.8700	2.0100	-12.227%	22	565	-99.005%
2026-05-05	2.2500	2.3400	2.2000	2.2900	-11.923%	27	572	-99.127%
2026-05-04	2.4500	2.6000	2.4000	2.6000	-20.000%	16	559	-99.231%
2026-04-28	3.5500	3.5500	3.2500	3.2500	+5.863%	4	626	-99.385%
2026-04-27	3.2500	3.3000	2.7200	3.0700	-5.247%	15	625	-99.349%
2026-04-24	3.4000	3.4000	3.1500	3.2400	-14.737%	100	630	-99.383%
2026-04-23	3.4400	3.8000	3.4000	3.8000	+1.064%	7	651	-99.474%
2026-04-22	3.6500	3.7600	3.6500	3.7600	-4.810%	28	644	-99.468%
2026-04-21	3.6900	4.0000	3.6900	3.9500	0.000%	14	666	-99.494%
2026-04-20	3.9500	4.2000	3.9500	3.9500	-3.893%	5	666	-99.494%
2026-04-17	4.3000	4.3000	4.1100	4.1100	-12.924%	6	667	-99.513%
2026-04-16	4.7600	4.7600	4.4000	4.7200	-5.030%	66	669	-99.576%
2026-04-15	4.7800	5.0000	4.6600	4.9700	+4.632%	12	619	-99.598%
2026-04-14	5.0000	5.1000	4.7500	4.7500	-12.037%	69	631	-99.579%
2026-04-13	5.7500	6.2000	5.4000	5.4000	-6.412%	23	617	-99.630%
2026-04-10	5.8300	5.9000	5.6000	5.7700	-8.847%	86	606	-99.653%
2026-04-09	6.7000	6.9400	6.2000	6.3300	-10.845%	185	535	-99.684%
2026-04-08	6.9800	7.3000	6.6000	7.1000	-26.042%	160	655	-99.718%
2026-04-07	10.2000	10.2500	9.6000	9.6000	-2.041%	54	625	-99.792%
2026-04-06	9.9000	10.0800	9.5400	9.8000	-11.712%	9	595	-99.796%
2026-04-02	12.7500	12.7500	11.1000	11.1000	+4.717%	21	599	-99.820%
2026-04-01	10.9000	10.9300	9.9700	10.6000	-7.585%	125	599	-99.811%
2026-03-31	13.0200	13.0200	11.4700	11.4700	-21.438%	49	548	-99.826%
2026-03-30	13.0000	14.6000	12.6400	14.6000	+16.707%	58	535	-99.863%
2026-03-27	11.5000	12.5100	11.5000	12.5100	+10.220%	36	515	-99.840%
2026-03-26	10.4000	11.3500	10.3500	11.3500	+20.873%	43	487	-99.824%
2026-03-25	9.4200	9.4500	9.1500	9.3900	-7.941%	71	499	-99.787%
2026-03-24	10.6300	10.6300	10.0000	10.2000	+0.890%	16	479	-99.804%
2026-03-23	10.0000	10.4000	9.3000	10.1100	-9.732%	46	487	-99.802%
2026-03-20	10.4000	11.2000	10.4000	11.2000	+6.161%	24	478	-99.821%
2026-03-19	10.7400	10.7400	10.4800	10.5500	+11.053%	39	458	-99.810%
2026-03-18	9.8300	9.8300	9.5000	9.5000	-3.061%	34	420	-99.789%
2026-03-17	10.1200	10.2500	9.8000	9.8000	-5.769%	13	399	-99.796%
2026-03-16	10.2400	10.6000	10.1500	10.4000	-8.127%	26	396	-99.808%
2026-03-13	11.0500	11.3500	10.8000	11.3200	+0.622%	8	373	-99.823%
2026-03-12	11.0000	11.6000	11.0000	11.2500	+8.906%	14	373	-99.822%
2026-03-11	10.5000	10.5000	10.3300	10.3300	-1.619%	4	360	-99.806%
2026-03-10	10.6000	10.6000	10.5000	10.5000	-8.696%	18	356	-99.810%
2026-03-09	13.9700	14.1100	11.3700	11.5000	-8.367%	92	371	-99.826%
2026-03-06	11.7200	13.1000	11.2500	12.5500	+7.725%	92	347	-99.841%
2026-03-05	10.3500	11.7000	10.3500	11.6500	+11.483%	19	318	-99.828%
2026-03-04	10.0500	10.4500	10.0500	10.4500	-5.000%	3	314	-99.809%
2026-03-03	10.9000	11.5000	10.8000	11.0000	+19.695%	48	315	-99.818%
2026-03-02	9.1900	9.1900	9.1900	9.1900	-1.501%	1	301	-99.782%
2026-02-27	9.0000	9.3300	9.0000	9.3300	+7.241%	11	300	-99.786%
2026-02-26	8.9000	9.1500	8.7000	8.7000	+12.987%	22	302	-99.770%
2026-02-25	7.8900	8.1500	7.4300	7.7000	-8.333%	44	272	-99.740%
2026-02-24	8.1600	8.4000	8.1600	8.4000	-6.874%	11	272	-99.762%
2026-02-23	8.5500	9.0200	8.5500	9.0200	+3.204%	22	273	-99.778%
2026-02-20	8.7500	8.7500	8.7400	8.7400	-6.922%	6	262	-99.771%
2026-02-19	9.3900	9.3900	9.3900	9.3900	+8.933%	2	258	-99.787%
2026-02-18	8.5000	8.6200	8.5000	8.6200	-12.929%	5	258	-99.768%
2026-02-13	9.4500	9.9000	9.3500	9.9000	+13.532%	6	250	-99.798%
2026-02-12	8.7200	8.7200	8.7200	8.7200	+5.060%	5	250	-99.771%
2026-02-11	8.5000	9.0000	8.3000	8.3000	-10.076%	153	245	-99.759%
2026-02-10	9.2500	9.2500	8.9700	9.2300	+5.486%	31	117	-99.783%
2026-02-09	9.4000	9.4000	8.7000	8.7500	-7.895%	21	105	-99.771%
2026-02-06	9.7000	9.7000	9.5000	9.5000	-21.358%	2	107	-99.789%
2026-02-05	12.1800	12.6200	11.9200	12.0800	-2.972%	12	105	-99.834%
2026-02-04	10.3000	12.8100	10.3000	12.4500	+24.500%	91	115	-99.839%
2026-02-03	9.5000	10.5300	9.5000	10.0000	+11.111%	21	100	-99.800%
2026-02-02	9.3500	9.6700	8.7500	9.0000	-4.762%	10	93	-99.778%
2026-01-30	8.0100	9.4500	7.8000	9.4500	+28.571%	21	96	-99.788%
2026-01-28	7.4500	7.4500	7.3500	7.3500	-6.369%	4	90	-99.728%
2026-01-27	7.6500	8.0500	7.6500	7.8500	-9.874%	15	86	-99.745%
2026-01-26	8.7100	8.7100	8.7100	8.7100	-4.809%	1	86	-99.770%
2026-01-23	9.0300	9.1500	9.0300	9.1500	+32.609%	9	85	-99.781%
2026-01-22	9.0900	9.0900	6.9000	6.9000	-18.824%	2	76	-99.710%
2026-01-21	9.3000	9.4300	8.5000	8.5000	-8.108%	4	76	-99.765%
2026-01-16	9.4000	9.4000	9.2500	9.2500	-1.805%	14	76	-99.784%
2026-01-15	9.1000	9.4200	9.1000	9.4200	-10.286%	7	76	-99.788%
2026-01-14	10.0000	10.7500	10.0000	10.5000	-2.416%	17	71	-99.810%
2026-01-13	10.4000	10.7600	10.4000	10.7600	+2.184%	6	54	-99.814%
2026-01-12	10.6600	10.6600	10.5300	10.5300	-12.250%	16	50	-99.810%
2026-01-08	11.5000	12.0000	11.5000	12.0000	+5.914%	6	37	-99.833%
2026-01-07	11.3000	11.4000	11.3000	11.3300	+4.907%	5	32	-99.823%
2026-01-06	11.6000	11.6000	10.7500	10.8000	-10.000%	42	31	-99.815%
2026-01-05	11.8200	12.0600	11.7000	12.0000	-6.250%	7	4	-99.833%
2026-01-02	12.7500	12.8000	12.7500	12.8000	-7.714%	2	4	-99.844%
2025-12-24	14.6300	14.6300	13.8700	13.8700	0.000%	2	0	-99.856%