Dark

SOXL20260821P48
SOXL Aug 21 2026 48.00 Put (SOXL260821P00048000)
option OPRA

EOD

Aug 17, 2026

0.0100-50.000%(-0.0100)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0600	0.1200	0.0100	0.0100	-50.000%	54	488	0.000%
2026-08-14	0.1200	0.1300	0.0200	0.0200	-85.714%	204	482	-50.000%
2026-08-13	0.2000	0.2000	0.0200	0.1400	+180.000%	155	453	-92.857%
2026-08-12	0.2000	0.2000	0.0500	0.0500	-37.500%	104	467	-80.000%
2026-08-11	0.1400	0.1400	0.0700	0.0800	-42.857%	35	479	-87.500%
2026-08-10	0.2700	0.2700	0.1000	0.1400	-26.316%	28	495	-92.857%
2026-08-07	0.2100	0.2100	0.1500	0.1900	+11.765%	60	491	-94.737%
2026-08-06	0.3700	0.3700	0.1700	0.1700	-52.778%	22	494	-94.118%
2026-08-05	0.3400	0.3800	0.2500	0.3600	-26.531%	130	500	-97.222%
2026-08-04	0.9200	0.9200	0.4200	0.4900	-26.866%	29	440	-97.959%
2026-08-03	1.2400	1.2400	0.6500	0.6700	-22.989%	73	446	-98.507%
2026-07-31	0.7500	1.0400	0.7500	0.8700	-24.348%	125	424	-98.851%
2026-07-30	1.5900	1.5900	1.0000	1.1500	-54.902%	161	423	-99.130%
2026-07-29	1.6900	2.5500	1.6900	2.5500	+43.258%	54	407	-99.608%
2026-07-28	1.9500	2.1600	1.6600	1.7800	+22.759%	62	393	-99.438%
2026-07-27	1.3500	1.9200	1.2200	1.4500	-5.229%	122	362	-99.310%
2026-07-24	1.3700	1.6000	1.1400	1.5300	+16.794%	301	346	-99.346%
2026-07-23	1.3500	1.4100	1.1500	1.3100	+36.458%	74	327	-99.237%
2026-07-22	1.3800	1.4700	0.9000	0.9600	-33.793%	250	310	-98.958%
2026-07-21	1.5400	1.5600	1.3400	1.4500	-20.330%	92	290	-99.310%
2026-07-20	1.7300	1.9600	1.6400	1.8200	-16.129%	89	299	-99.451%
2026-07-17	2.3100	2.3100	1.9400	2.1700	+17.297%	67	278	-99.539%
2026-07-16	1.2300	1.8700	1.2300	1.8500	+25.850%	45	255	-99.459%
2026-07-15	1.3900	1.6400	1.2400	1.4700	+6.522%	70	247	-99.320%
2026-07-14	1.5300	1.5400	1.2100	1.3800	-19.767%	35	239	-99.275%
2026-07-13	1.5300	1.8300	1.4200	1.7200	+45.763%	24	233	-99.419%
2026-07-10	1.3600	1.5100	1.1800	1.1800	-15.714%	25	223	-99.153%
2026-07-09	1.3600	1.4000	1.1500	1.4000	-20.000%	15	218	-99.286%
2026-07-08	1.8900	1.8900	1.7500	1.7500	-2.778%	4	218	-99.429%
2026-07-07	2.0400	2.1100	1.7000	1.8000	+14.650%	32	218	-99.444%
2026-07-06	1.4200	1.6100	1.4000	1.5700	-18.229%	29	222	-99.363%
2026-07-02	1.3600	2.0600	1.3600	1.9200	+30.612%	43	225	-99.479%
2026-07-01	1.2200	1.4800	1.2100	1.4700	+17.600%	34	225	-99.320%
2026-06-30	1.2400	1.2500	1.2100	1.2500	-17.219%	14	216	-99.200%
2026-06-29	1.6000	1.6000	1.4500	1.5100	-17.935%	3	218	-99.338%
2026-06-26	1.7800	1.8400	1.7600	1.8400	+46.032%	5	217	-99.457%
2026-06-25	1.3600	1.3800	1.2200	1.2600	-26.744%	10	216	-99.206%
2026-06-24	1.4500	1.7200	1.4500	1.7200	+0.585%	24	216	-99.419%
2026-06-23	1.6800	1.8000	1.5600	1.7100	+21.277%	34	202	-99.415%
2026-06-18	1.4000	1.5100	1.4000	1.4100	-6.000%	12	196	-99.291%
2026-06-16	1.6100	1.6100	1.5000	1.5000	-29.245%	2	196	-99.333%
2026-06-12	2.1200	2.1200	2.1200	2.1200	-18.462%	1	195	-99.528%
2026-06-10	2.7100	2.7100	2.6000	2.6000	+25.000%	2	195	-99.615%
2026-06-09	1.9900	2.2500	1.9700	2.0800	-11.864%	47	194	-99.519%
2026-06-05	2.1500	2.4200	2.0500	2.3600	+28.261%	17	187	-99.576%
2026-06-04	1.8500	1.9600	1.8300	1.8400	+12.883%	23	184	-99.457%
2026-06-03	1.6000	1.7400	1.6000	1.6300	+7.237%	30	180	-99.387%
2026-06-02	1.6500	1.7700	1.4200	1.5200	+1.333%	70	179	-99.342%
2026-05-29	1.2400	1.5000	1.2400	1.5000	-11.765%	4	175	-99.333%
2026-05-21	1.6800	1.7000	1.6800	1.7000	-5.556%	8	175	-99.412%
2026-05-20	1.9600	2.0400	1.6000	1.8000	-18.182%	13	175	-99.444%
2026-05-13	2.3000	2.3000	2.1800	2.2000	-16.350%	3	166	-99.545%
2026-05-05	2.9900	2.9900	2.6300	2.6300	-6.071%	26	165	-99.620%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-28.205%	1	170	-99.643%
2026-04-29	3.7700	3.9000	3.6500	3.9000	-4.878%	3	170	-99.744%
2026-04-28	3.7500	4.3500	3.7500	4.1000	+15.493%	23	170	-99.756%
2026-04-27	3.5100	3.7400	3.5100	3.5500	-3.533%	5	162	-99.718%
2026-04-24	3.7200	3.8200	3.6600	3.6800	-13.817%	31	164	-99.728%
2026-04-22	4.3800	4.3800	4.1800	4.2700	-6.154%	16	162	-99.766%
2026-04-21	4.5700	4.5700	4.5500	4.5500	+5.814%	2	163	-99.780%
2026-04-20	4.5600	4.6500	4.3000	4.3000	-6.522%	6	164	-99.767%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-16.515%	1	162	-99.783%
2026-04-14	5.5100	5.5100	5.5100	5.5100	-19.796%	1	163	-99.819%
2026-04-10	6.8000	6.8700	6.1000	6.8700	-21.575%	23	162	-99.854%
2026-04-08	8.0000	8.7600	7.9600	8.7600	-22.133%	23	167	-99.886%
2026-04-06	11.2500	11.2500	11.2500	11.2500	-8.163%	1	179	-99.911%
2026-04-02	14.0000	14.4500	12.2000	12.2500	+1.575%	26	175	-99.918%
2026-04-01	12.1000	12.1000	11.6000	12.0600	-9.323%	27	175	-99.917%
2026-03-31	15.1200	15.1200	13.3000	13.3000	-20.024%	12	154	-99.925%
2026-03-30	14.3400	16.6300	14.3400	16.6300	+18.279%	43	149	-99.940%
2026-03-27	13.6500	14.0600	13.4000	14.0600	+9.844%	31	157	-99.929%
2026-03-26	11.4600	12.8000	11.4600	12.8000	+23.552%	19	140	-99.922%
2026-03-25	10.7800	10.7800	10.3600	10.3600	-11.453%	4	157	-99.903%
2026-03-23	11.2800	11.7500	11.2800	11.7000	-10.000%	7	154	-99.915%
2026-03-20	12.9000	13.0000	12.9000	13.0000	+4.000%	12	155	-99.923%
2026-03-19	13.5000	13.5000	12.5000	12.5000	+8.225%	5	143	-99.920%
2026-03-16	11.5500	11.5500	11.5500	11.5500	-13.158%	1	141	-99.913%
2026-03-12	13.3000	13.3000	13.3000	13.3000	+9.917%	1	140	-99.925%
2026-03-10	12.8000	12.8000	12.1000	12.1000	-13.510%	3	139	-99.917%
2026-03-09	15.3500	15.3500	13.9500	13.9900	-5.473%	62	141	-99.929%
2026-03-06	13.5000	15.0500	13.4300	14.8000	+51.329%	20	103	-99.932%
2026-02-26	9.5700	10.0000	9.5700	9.7800	+8.546%	5	92	-99.898%
2026-02-25	8.8000	9.0100	8.8000	9.0100	-17.717%	6	87	-99.889%
2026-02-17	11.4500	11.4500	10.9500	10.9500	+4.286%	4	87	-99.909%
2026-02-13	10.7000	10.7000	10.5000	10.5000	+6.491%	5	90	-99.905%
2026-02-11	9.8500	9.8600	9.0000	9.8600	-8.704%	7	90	-99.899%
2026-02-09	10.4400	10.8000	10.4400	10.8000	-22.525%	7	87	-99.907%
2026-02-05	14.5000	14.5000	13.9400	13.9400	+3.107%	5	87	-99.928%
2026-02-04	12.3200	13.5200	12.3200	13.5200	+28.152%	5	82	-99.926%
2026-02-03	10.5500	10.5500	10.5500	10.5500	+12.354%	3	78	-99.905%
2026-01-30	9.3300	9.3900	9.3300	9.3900	-4.184%	5	78	-99.894%
2026-01-29	9.6400	9.8000	9.6400	9.8000	-4.947%	51	73	-99.898%
2026-01-26	10.3100	10.3100	10.3100	10.3100	-1.810%	1	27	-99.903%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+5.000%	1	26	-99.905%
2026-01-22	10.0000	10.0000	10.0000	10.0000	0.000%	5	25	-99.900%
2026-01-21	10.5400	10.5400	10.0000	10.0000	-4.762%	6	20	-99.900%
2026-01-16	10.5000	10.5000	10.5000	10.5000	-0.474%	15	32	-99.905%
2026-01-15	10.5300	10.5500	10.5000	10.5500	-12.083%	28	32	-99.905%
2026-01-14	12.3300	12.3300	12.0000	12.0000	-5.213%	3	6	-99.917%
2026-01-09	12.9500	12.9500	12.6600	12.6600	-4.955%	2	4	-99.921%
2026-01-08	12.6900	13.3200	12.6900	13.3200	-4.857%	2	3	-99.925%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-17.404%	1	1	-99.929%
2025-12-19	16.9500	16.9500	16.9500	16.9500	0.000%	1	1	-99.941%