Dark

SOXL20260821P47
SOXL Aug 21 2026 47.00 Put (SOXL260821P00047000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	458	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-83.333%	1	457	0.000%
2026-08-14	0.1200	0.1200	0.0200	0.0600	-80.000%	26	456	-83.333%
2026-08-13	0.0400	0.3000	0.0400	0.3000	+328.571%	2	450	-96.667%
2026-08-12	0.0700	0.0700	0.0700	0.0700	-12.500%	3	450	-85.714%
2026-08-11	0.1000	0.1000	0.0800	0.0800	0.000%	19	450	-87.500%
2026-08-10	0.1600	0.1600	0.0800	0.0800	-57.895%	223	450	-87.500%
2026-08-07	0.1500	0.1900	0.1000	0.1900	-5.000%	41	441	-94.737%
2026-08-06	0.1200	0.2300	0.1200	0.2000	-23.077%	19	453	-95.000%
2026-08-05	0.3600	0.4200	0.2500	0.2600	-49.020%	25	455	-96.154%
2026-08-04	0.6600	0.6600	0.5000	0.5100	-33.766%	46	508	-98.039%
2026-08-03	0.8600	0.9100	0.6600	0.7700	-3.750%	39	507	-98.701%
2026-07-31	0.8000	0.9900	0.7700	0.8000	-22.330%	203	500	-98.750%
2026-07-30	1.4200	1.4200	0.9700	1.0300	-52.968%	82	500	-99.029%
2026-07-29	1.3900	2.4200	1.3900	2.1900	+38.608%	47	458	-99.543%
2026-07-28	1.8500	1.8500	1.5100	1.5800	+26.400%	41	485	-99.367%
2026-07-27	1.2700	1.8700	1.1800	1.2500	-10.072%	302	493	-99.200%
2026-07-24	1.2200	1.5000	1.1200	1.3900	+11.200%	176	284	-99.281%
2026-07-23	1.1400	1.3800	1.1400	1.2500	+0.806%	127	236	-99.200%
2026-07-22	1.3700	1.4600	1.1000	1.2400	0.000%	144	187	-99.194%
2026-07-21	1.4400	1.4400	1.1600	1.2400	-26.627%	55	171	-99.194%
2026-07-20	1.5900	1.8400	1.5400	1.6900	-18.357%	69	170	-99.408%
2026-07-17	1.9200	2.1200	1.7800	2.0700	+21.053%	107	168	-99.517%
2026-07-16	1.6000	1.8000	1.3800	1.7100	+22.143%	57	167	-99.415%
2026-07-15	1.3000	1.6000	1.3000	1.4000	-4.762%	51	173	-99.286%
2026-07-14	1.3300	1.5300	1.3200	1.4700	-13.018%	128	162	-99.320%
2026-07-13	1.3000	1.7400	1.2800	1.6900	+42.017%	211	109	-99.408%
2026-07-10	1.2400	1.2800	1.1900	1.1900	-13.768%	10	71	-99.160%
2026-07-09	1.3100	1.3800	1.0600	1.3800	-15.337%	58	65	-99.275%
2026-07-08	1.8300	1.8300	1.6300	1.6300	-4.118%	52	98	-99.387%
2026-07-07	1.7500	2.1000	1.6000	1.7000	+19.718%	25	72	-99.412%
2026-07-06	1.6000	1.6000	1.3800	1.4200	-25.654%	17	76	-99.296%
2026-07-02	1.1600	1.9300	1.1600	1.9100	+41.481%	52	77	-99.476%
2026-07-01	1.2200	1.4400	1.0700	1.3500	+22.727%	65	77	-99.259%
2026-06-30	1.1000	1.2900	1.0000	1.1000	+39.241%	67	74	-99.091%
2026-06-29	0.7900	0.7900	0.7900	0.7900	-59.898%	1	76	-98.734%
2026-06-26	1.5300	1.9700	1.5300	1.9700	+23.125%	4	76	-99.492%
2026-06-24	1.6400	1.6400	1.5900	1.6000	-4.762%	6	75	-99.375%
2026-06-23	1.6900	1.6900	1.6800	1.6800	+17.483%	2	73	-99.405%
2026-06-16	1.5100	1.5100	1.4300	1.4300	-26.289%	2	74	-99.301%
2026-06-12	1.9400	1.9400	1.9400	1.9400	-13.778%	1	74	-99.485%
2026-06-11	2.3900	2.3900	2.1400	2.2500	-8.163%	3	74	-99.556%
2026-06-10	2.5500	2.5500	2.4500	2.4500	+20.098%	2	75	-99.592%
2026-06-08	2.0400	2.0400	2.0400	2.0400	+17.241%	1	75	-99.510%
2026-06-05	2.1000	2.1200	1.7400	1.7400	+4.192%	17	75	-99.425%
2026-06-03	1.5100	1.6700	1.4800	1.6700	+15.172%	31	73	-99.401%
2026-06-02	1.6500	1.6800	1.3600	1.4500	+1.399%	32	72	-99.310%
2026-05-29	1.0700	1.4800	1.0700	1.4300	-3.378%	5	73	-99.301%
2026-05-27	1.4800	1.4800	1.4800	1.4800	-15.909%	1	75	-99.324%
2026-05-20	1.9000	1.9000	1.7500	1.7600	-12.000%	9	74	-99.432%
2026-05-18	2.0000	2.1000	2.0000	2.0000	0.000%	19	75	-99.500%
2026-05-15	2.0000	2.0000	2.0000	2.0000	+8.696%	7	75	-99.500%
2026-05-14	2.1000	2.1000	1.8400	1.8400	-19.651%	3	69	-99.457%
2026-05-12	2.2900	2.2900	2.2900	2.2900	+2.691%	1	74	-99.563%
2026-05-06	2.2300	2.2300	2.2300	2.2300	-10.442%	2	74	-99.552%
2026-05-05	2.5000	2.7700	2.4700	2.4900	-10.432%	23	76	-99.598%
2026-05-04	2.6000	2.7800	2.6000	2.7800	-7.023%	8	90	-99.640%
2026-04-30	3.2500	3.2500	2.9000	2.9900	+6.786%	13	91	-99.666%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-26.316%	1	96	-99.643%
2026-04-28	4.0000	4.1400	3.8000	3.8000	+5.556%	4	95	-99.737%
2026-04-27	3.6000	3.6000	3.6000	3.6000	+0.840%	1	96	-99.722%
2026-04-24	3.4700	3.5700	3.4700	3.5700	-11.852%	31	95	-99.720%
2026-04-23	4.1100	4.1100	4.0000	4.0500	+0.746%	8	110	-99.753%
2026-04-22	4.1000	4.1100	4.0100	4.0200	-9.663%	15	103	-99.751%
2026-04-20	4.4500	4.4500	4.4500	4.4500	-1.982%	1	100	-99.775%
2026-04-17	4.5900	4.5900	4.5400	4.5400	-13.193%	2	100	-99.780%
2026-04-16	5.2300	5.2300	5.2300	5.2300	-5.766%	1	101	-99.809%
2026-04-14	5.4600	5.5500	5.4600	5.5500	-23.448%	9	101	-99.820%
2026-04-10	7.2500	7.2500	7.2500	7.2500	+1.969%	6	102	-99.862%
2026-04-09	7.5000	7.5000	7.1100	7.1100	-8.846%	3	96	-99.859%
2026-04-08	7.5900	8.1200	7.5900	7.8000	-27.845%	14	97	-99.872%
2026-04-06	10.8100	10.8100	10.8100	10.8100	-10.809%	1	99	-99.907%
2026-04-02	12.2400	12.2400	12.1200	12.1200	+5.391%	4	98	-99.917%
2026-04-01	11.7400	11.7400	11.5000	11.5000	-19.861%	4	98	-99.913%
2026-03-31	14.3500	14.3500	14.3500	14.3500	-7.180%	2	102	-99.930%
2026-03-30	14.0100	15.4600	14.0100	15.4600	+13.012%	33	102	-99.935%
2026-03-27	13.1500	13.6800	13.0000	13.6800	+32.816%	32	99	-99.927%
2026-03-25	10.1500	10.3000	10.1500	10.3000	-11.966%	2	84	-99.903%
2026-03-24	11.7000	11.7000	11.7000	11.7000	-4.490%	2	83	-99.915%
2026-03-20	12.2500	12.2500	12.2500	12.2500	-6.130%	1	81	-99.918%
2026-03-19	13.0500	13.0500	13.0500	13.0500	+18.100%	1	81	-99.923%
2026-03-18	11.0500	11.0500	11.0500	11.0500	-10.526%	1	80	-99.910%
2026-03-13	11.8400	12.3500	11.8400	12.3500	-2.756%	3	80	-99.919%
2026-03-12	12.7000	12.7000	12.7000	12.7000	+7.354%	1	80	-99.921%
2026-03-10	11.9000	11.9000	11.4800	11.8300	-10.919%	3	80	-99.915%
2026-03-09	15.1500	15.2400	13.2800	13.2800	-7.392%	59	81	-99.925%
2026-03-06	13.0900	14.4800	13.0700	14.3400	+17.445%	13	115	-99.930%
2026-03-05	12.2100	12.2300	12.2100	12.2100	-7.007%	11	122	-99.918%
2026-03-03	11.7500	13.1300	11.7500	13.1300	+11.745%	12	121	-99.924%
2026-03-02	11.7500	11.7500	11.7500	11.7500	+21.134%	2	111	-99.915%
2026-02-26	9.7000	9.7000	9.7000	9.7000	+7.898%	1	113	-99.897%
2026-02-24	8.9900	8.9900	8.9900	8.9900	-3.541%	1	112	-99.889%
2026-02-11	9.5500	9.5500	9.3200	9.3200	-5.954%	13	112	-99.893%
2026-02-09	10.0500	10.0500	9.8500	9.9100	-14.421%	5	108	-99.899%
2026-02-06	11.5800	11.5800	11.5800	11.5800	-6.913%	1	108	-99.914%
2026-02-04	12.4400	12.4400	12.4400	12.4400	+24.276%	1	107	-99.920%
2026-02-02	10.4000	10.5000	9.7000	10.0100	+7.634%	18	107	-99.900%
2026-01-29	9.3000	9.3000	9.3000	9.3000	+0.868%	1	110	-99.892%
2026-01-22	9.0300	9.2200	9.0300	9.2200	-13.183%	41	112	-99.892%
2026-01-16	10.5900	10.6200	10.5900	10.6200	+6.841%	2	95	-99.906%
2026-01-15	9.9400	9.9400	9.9400	9.9400	-11.566%	3	95	-99.899%
2026-01-13	11.0800	11.2400	11.0800	11.2400	-2.261%	56	95	-99.911%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-7.779%	1	47	-99.913%
2026-01-09	12.2500	12.4700	11.9600	12.4700	-0.240%	21	47	-99.920%
2026-01-07	12.0000	12.5500	12.0000	12.5000	+4.603%	52	27	-99.920%
2026-01-06	11.9500	11.9500	11.9500	11.9500	0.000%	1	1	-99.916%