Dark

SOXL20260821P46
SOXL Aug 21 2026 46.00 Put (SOXL260821P00046000)
option OPRA

EOD

Aug 14, 2026

0.0500+66.667%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0500	0.0500	0.0500	0.0500	+66.667%	6	1,947	0.000%
2026-08-13	0.0600	0.1400	0.0300	0.0300	-57.143%	65	1,949	+66.667%
2026-08-12	0.0600	0.1400	0.0500	0.0700	0.000%	65	1,949	-28.571%
2026-08-11	0.1000	0.1000	0.0700	0.0700	-56.250%	16	1,951	-28.571%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-5.882%	2	1,945	-68.750%
2026-08-07	0.1500	0.1900	0.1500	0.1700	-5.556%	24	1,945	-70.588%
2026-08-06	0.2100	0.2500	0.1700	0.1800	-45.455%	379	1,947	-72.222%
2026-08-05	0.3400	0.3400	0.1900	0.3300	-10.811%	56	1,922	-84.848%
2026-08-04	0.4900	0.5300	0.3700	0.3700	-43.077%	85	1,920	-86.486%
2026-08-03	1.0000	1.0000	0.6000	0.6500	-17.722%	30	1,918	-92.308%
2026-07-31	0.7000	0.9400	0.6600	0.7900	-16.842%	64	1,914	-93.671%
2026-07-30	1.2100	1.2100	0.8500	0.9500	-43.452%	32	1,907	-94.737%
2026-07-29	1.3800	2.2700	1.3800	1.6800	+20.000%	143	1,907	-97.024%
2026-07-28	2.2700	2.2700	1.3500	1.4000	+0.719%	52	1,907	-96.429%
2026-07-27	1.2600	1.7700	1.1700	1.3900	+10.317%	357	1,884	-96.403%
2026-07-24	1.0600	1.4500	1.0400	1.2600	+13.514%	199	1,877	-96.032%
2026-07-23	1.1300	1.3100	1.0600	1.1100	-5.932%	205	1,852	-95.495%
2026-07-22	1.2000	1.3900	1.1000	1.1800	-3.279%	104	1,853	-95.763%
2026-07-21	1.3500	1.3500	1.1900	1.2200	-22.293%	84	1,836	-95.902%
2026-07-20	1.5100	1.7500	1.4500	1.5700	-18.229%	121	1,841	-96.815%
2026-07-17	2.1400	2.1400	1.7500	1.9200	+13.609%	1,778	1,811	-97.396%
2026-07-16	1.5900	1.7200	1.3600	1.6900	+38.525%	44	267	-97.041%
2026-07-15	1.2300	1.5900	1.1900	1.2200	-6.154%	140	258	-95.902%
2026-07-14	1.3000	1.3500	1.2700	1.3000	-15.033%	63	226	-96.154%
2026-07-13	1.0800	1.7100	1.0500	1.5300	+34.211%	310	206	-96.732%
2026-07-10	1.3800	1.5600	1.0300	1.1400	-15.556%	15	159	-95.614%
2026-07-09	1.0600	1.3600	0.9800	1.3500	-5.594%	96	153	-96.296%
2026-07-08	1.6000	1.6500	1.4200	1.4300	-11.180%	60	182	-96.503%
2026-07-07	1.6800	1.7800	1.4800	1.6100	+14.184%	20	143	-96.894%
2026-07-06	2.0400	2.0400	1.3400	1.4100	-30.198%	26	136	-96.454%
2026-07-02	1.2100	2.0200	1.2100	2.0200	+43.262%	56	146	-97.525%
2026-07-01	1.2100	1.4500	1.0800	1.4100	+51.613%	63	146	-96.454%
2026-06-30	0.9100	1.0900	0.9100	0.9300	-35.417%	22	135	-94.624%
2026-06-26	1.6600	1.7200	1.4400	1.4400	+5.109%	35	128	-96.528%
2026-06-24	1.4100	1.5200	1.2400	1.3700	-9.272%	14	129	-96.350%
2026-06-23	1.6000	1.6000	1.4100	1.5100	+17.054%	3	128	-96.689%
2026-06-18	1.3300	1.3300	1.2900	1.2900	-11.644%	2	125	-96.124%
2026-06-17	1.1900	1.4600	1.1000	1.4600	+12.308%	7	125	-96.575%
2026-06-16	1.4000	1.4000	1.3000	1.3000	+4.839%	3	125	-96.154%
2026-06-15	1.3500	1.3500	1.2100	1.2400	-47.234%	9	116	-95.968%
2026-06-11	2.3500	2.3500	2.3500	2.3500	+5.381%	1	116	-97.872%
2026-06-10	2.4500	2.4500	2.2300	2.2300	+28.902%	21	116	-97.758%
2026-06-09	1.7300	1.7300	1.7300	1.7300	-14.778%	1	111	-97.110%
2026-06-05	1.9600	2.0800	1.8300	2.0300	+12.778%	19	111	-97.537%
2026-06-04	1.8000	1.8000	1.8000	1.8000	+11.801%	1	111	-97.222%
2026-06-03	1.3600	1.6300	1.3600	1.6100	+19.259%	33	111	-96.894%
2026-06-02	1.4000	1.4000	1.3500	1.3500	-4.255%	12	92	-96.296%
2026-06-01	1.3500	1.4600	1.3000	1.4100	+9.302%	9	83	-96.454%
2026-05-29	1.2900	1.2900	1.2900	1.2900	-0.769%	1	87	-96.124%
2026-05-28	1.3300	1.3300	1.2900	1.3000	+0.775%	43	88	-96.154%
2026-05-27	1.3300	1.3900	1.2800	1.2900	+11.207%	14	114	-96.124%
2026-05-26	1.0700	1.1600	1.0700	1.1600	-15.942%	23	108	-95.690%
2026-05-22	1.1700	1.4200	1.1700	1.3800	-4.828%	16	96	-96.377%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-22.872%	1	95	-96.552%
2026-05-19	1.8800	1.8800	1.8800	1.8800	+8.046%	1	95	-97.340%
2026-05-14	1.7200	1.7400	1.7200	1.7400	-3.867%	8	97	-97.126%
2026-05-11	1.8500	1.8500	1.8100	1.8100	-0.549%	6	100	-97.238%
2026-05-07	1.8200	1.8200	1.8200	1.8200	-4.211%	40	95	-97.253%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-26.357%	7	55	-97.368%
2026-05-04	2.5000	2.5900	2.5000	2.5800	-11.945%	17	48	-98.062%
2026-04-30	2.8000	3.1500	2.8000	2.9300	-13.314%	19	58	-98.294%
2026-04-24	3.3800	3.3800	3.3800	3.3800	-8.152%	1	40	-98.521%
2026-04-23	3.6800	3.6800	3.6800	3.6800	-5.641%	1	41	-98.641%
2026-04-20	3.9000	3.9000	3.9000	3.9000	-15.217%	3	42	-98.718%
2026-04-17	4.4100	4.6000	4.4100	4.6000	-8.000%	2	44	-98.913%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+0.402%	1	46	-99.000%
2026-04-15	4.9800	4.9800	4.9800	4.9800	-0.994%	1	46	-98.996%
2026-04-14	5.2500	5.2500	5.0300	5.0300	-16.167%	24	46	-99.006%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+3.448%	2	58	-99.167%
2026-04-10	6.2800	6.2800	5.8000	5.8000	-22.667%	3	58	-99.138%
2026-04-08	7.7800	7.7800	7.5000	7.5000	-26.614%	6	58	-99.333%
2026-04-07	10.5000	10.5000	10.2200	10.2200	-11.668%	2	57	-99.511%
2026-04-02	13.2900	13.3000	11.2100	11.5700	+7.628%	26	32	-99.568%
2026-04-01	11.0500	11.0500	10.7500	10.7500	-11.523%	4	32	-99.535%
2026-03-31	13.7200	13.7200	12.1500	12.1500	-7.252%	9	33	-99.588%
2026-03-30	13.0500	13.1000	13.0500	13.1000	+15.929%	5	29	-99.618%
2026-03-26	10.8700	11.3000	10.8700	11.3000	+14.488%	5	27	-99.558%
2026-03-25	9.8600	9.8700	9.8600	9.8700	-8.357%	15	30	-99.493%
2026-03-23	10.7700	10.7700	10.7700	10.7700	-5.110%	1	38	-99.536%
2026-03-19	12.1700	12.1700	11.3500	11.3500	+8.612%	2	38	-99.559%
2026-03-17	10.4500	10.4500	10.4500	10.4500	-14.274%	1	38	-99.522%
2026-03-13	12.1900	12.1900	12.1900	12.1900	-0.082%	1	38	-99.590%
2026-03-12	11.5500	12.2000	11.5500	12.2000	+14.339%	6	38	-99.590%
2026-03-11	10.4000	10.6700	10.4000	10.6700	-3.874%	15	32	-99.531%
2026-03-10	11.0800	11.1000	11.0800	11.1000	-8.416%	2	17	-99.550%
2026-03-09	14.4000	14.5400	12.1200	12.1200	+3.149%	7	16	-99.587%
2026-03-06	11.9700	12.2300	11.7500	11.7500	+7.306%	4	15	-99.574%
2026-03-05	10.9500	10.9500	10.9500	10.9500	-3.524%	1	14	-99.543%
2026-03-03	11.8800	11.8800	11.3500	11.3500	+30.011%	3	14	-99.559%
2026-02-24	8.7300	8.7300	8.7300	8.7300	-20.201%	1	12	-99.427%
2026-02-17	10.9400	10.9400	10.9400	10.9400	+10.617%	5	11	-99.543%
2026-02-13	9.8900	9.8900	9.8900	9.8900	+8.921%	1	17	-99.494%
2026-02-09	9.0800	9.0800	9.0800	9.0800	-27.649%	5	17	-99.449%
2026-02-04	10.8000	12.5500	10.8000	12.5500	+32.105%	6	12	-99.602%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+0.956%	1	12	-99.474%
2026-01-23	9.3400	9.4100	9.3400	9.4100	-17.673%	9	11	-99.469%
2026-01-12	11.4300	11.4300	11.4300	11.4300	-8.266%	1	6	-99.563%
2026-01-08	12.0400	12.4600	12.0400	12.4600	+6.043%	2	6	-99.599%
2026-01-06	11.8000	11.8000	11.7000	11.7500	-10.985%	6	4	-99.574%
2026-01-02	13.2000	13.4000	13.2000	13.2000	0.000%	3	1	-99.621%