Dark

SOXL20260821P49
SOXL Aug 21 2026 49.00 Put (SOXL260821P00049000)
option OPRA

EOD

Aug 17, 2026

0.0200-60.000%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0200	0.0200	0.0100	0.0200	-60.000%	16	265	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	3	250	-60.000%
2026-08-12	0.0500	0.0900	0.0300	0.0500	-37.500%	29	250	-60.000%
2026-08-11	0.1400	0.1400	0.0800	0.0800	-38.462%	54	251	-75.000%
2026-08-10	0.1800	0.1800	0.1200	0.1300	-38.095%	18	247	-84.615%
2026-08-07	0.1500	0.2200	0.1500	0.2100	-8.696%	14	249	-90.476%
2026-08-06	0.2900	0.2900	0.1800	0.2300	-17.857%	58	260	-91.304%
2026-08-05	0.4900	0.4900	0.2800	0.2800	-45.098%	123	310	-92.857%
2026-08-04	0.9300	0.9300	0.4900	0.5100	-35.443%	27	268	-96.078%
2026-08-03	1.2900	1.2900	0.7300	0.7900	-23.301%	46	266	-97.468%
2026-07-31	0.9700	1.0800	0.8900	1.0300	-6.364%	84	260	-98.058%
2026-07-30	1.4600	1.4600	1.0500	1.1000	-60.993%	129	272	-98.182%
2026-07-29	2.2100	2.8200	2.2100	2.8200	+54.098%	38	246	-99.291%
2026-07-28	2.1500	2.5000	1.7200	1.8300	+17.308%	88	234	-98.907%
2026-07-27	1.4200	1.9300	1.3400	1.5600	-1.887%	42	183	-98.718%
2026-07-24	1.6900	1.6900	1.2300	1.5900	+28.226%	215	182	-98.742%
2026-07-23	1.4400	1.4800	1.2400	1.2400	+0.813%	55	157	-98.387%
2026-07-22	1.4500	1.4900	0.9100	1.2300	-15.753%	136	160	-98.374%
2026-07-21	1.7300	1.7300	1.4500	1.4600	-27.000%	34	145	-98.630%
2026-07-20	1.7000	2.0600	1.7000	2.0000	-5.213%	39	144	-99.000%
2026-07-17	2.6100	2.6100	1.9700	2.1100	+17.877%	47	140	-99.052%
2026-07-16	1.5300	1.9800	1.5300	1.7900	+20.946%	15	131	-98.883%
2026-07-15	1.4000	1.8200	1.2500	1.4800	-3.268%	74	130	-98.649%
2026-07-14	1.5900	1.6400	1.3900	1.5300	-12.571%	50	131	-98.693%
2026-07-13	1.3600	1.7900	1.3500	1.7500	+30.597%	59	130	-98.857%
2026-07-10	1.5900	1.5900	1.3000	1.3400	-4.965%	34	121	-98.507%
2026-07-09	1.3700	1.6100	1.3700	1.4100	-21.667%	14	115	-98.582%
2026-07-08	2.4600	2.4600	1.8000	1.8000	-2.703%	3	116	-98.889%
2026-07-07	2.1000	2.1100	1.8200	1.8500	+13.497%	25	117	-98.919%
2026-07-06	1.4800	1.6300	1.3800	1.6300	+14.789%	30	125	-98.773%
2026-07-02	1.4300	1.4300	1.3800	1.4200	-0.699%	7	118	-98.592%
2026-07-01	1.3200	1.4500	1.3200	1.4300	+19.167%	18	118	-98.601%
2026-06-30	1.4300	1.4300	1.2000	1.2000	-21.569%	18	104	-98.333%
2026-06-29	1.5000	1.6200	1.5000	1.5300	-17.742%	3	101	-98.693%
2026-06-26	1.8600	1.8600	1.8600	1.8600	+8.772%	1	101	-98.925%
2026-06-24	1.7900	1.9000	1.4500	1.7100	0.000%	64	102	-98.830%
2026-06-23	1.8600	1.8900	1.3700	1.7100	+41.322%	76	94	-98.830%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-13.571%	1	71	-98.347%
2026-06-18	1.4100	1.4100	1.4000	1.4000	0.000%	2	68	-98.571%
2026-06-17	1.3500	1.4800	1.3500	1.4000	-1.408%	14	68	-98.571%
2026-06-16	1.6000	1.7300	1.4200	1.4200	-32.057%	32	68	-98.592%
2026-06-12	2.0900	2.0900	2.0900	2.0900	-22.593%	1	60	-99.043%
2026-06-10	2.8000	2.8000	2.7000	2.7000	-5.263%	2	60	-99.259%
2026-06-09	2.2800	3.1500	2.2800	2.8500	+28.959%	8	61	-99.298%
2026-06-08	2.4800	2.4800	2.2100	2.2100	-5.957%	2	57	-99.095%
2026-06-05	2.0900	2.3800	2.0500	2.3500	+17.500%	27	57	-99.149%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+27.389%	3	50	-99.000%
2026-05-29	1.4700	1.5700	1.4700	1.5700	+3.289%	3	50	-98.726%
2026-05-27	1.5200	1.5200	1.5200	1.5200	+4.828%	1	52	-98.684%
2026-05-26	1.6000	1.6000	1.4500	1.4500	-40.574%	11	56	-98.621%
2026-05-19	2.4400	2.4400	2.4400	2.4400	+1.667%	2	56	-99.180%
2026-05-15	2.4200	2.4200	2.4000	2.4000	+4.348%	2	56	-99.167%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-0.433%	1	55	-99.130%
2026-05-08	2.2000	2.3100	2.2000	2.3100	-9.412%	3	56	-99.134%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+12.832%	2	52	-99.216%
2026-05-06	2.2600	2.2600	2.2600	2.2600	-18.705%	2	52	-99.115%
2026-05-05	2.7800	2.7800	2.7800	2.7800	-7.333%	1	50	-99.281%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-7.121%	1	50	-99.333%
2026-04-30	3.5000	3.5000	3.1600	3.2300	-25.231%	21	51	-99.381%
2026-04-28	4.4400	4.4500	4.3200	4.3200	+12.208%	17	51	-99.537%
2026-04-27	3.7300	3.8800	3.7300	3.8500	+3.217%	5	56	-99.481%
2026-04-24	3.7300	3.7300	3.7300	3.7300	-14.253%	13	58	-99.464%
2026-04-23	4.3500	4.3500	4.3500	4.3500	0.000%	1	47	-99.540%
2026-04-22	4.3500	4.3500	4.3500	4.3500	-3.761%	2	47	-99.540%
2026-04-21	4.5500	4.5500	4.5200	4.5200	-5.637%	11	53	-99.558%
2026-04-20	4.7800	4.7900	4.7800	4.7900	-1.237%	2	53	-99.582%
2026-04-17	4.8500	4.8500	4.8500	4.8500	-15.210%	1	54	-99.588%
2026-04-16	5.7200	5.7200	5.7200	5.7200	-4.667%	10	54	-99.650%
2026-04-15	6.0000	6.0000	6.0000	6.0000	0.000%	2	49	-99.667%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-17.808%	1	49	-99.667%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-10.209%	4	50	-99.726%
2026-04-09	7.8600	8.1300	7.8600	8.1300	-4.353%	7	50	-99.754%
2026-04-08	8.8500	8.8500	8.0900	8.5000	-27.660%	4	51	-99.765%
2026-04-06	11.6000	11.7500	11.6000	11.7500	-8.985%	6	52	-99.830%
2026-04-02	12.9100	12.9100	12.9100	12.9100	+4.534%	10	51	-99.845%
2026-04-01	12.3500	12.3500	12.3500	12.3500	-26.923%	2	51	-99.838%
2026-03-30	14.3500	16.9000	14.3500	16.9000	+18.847%	3	49	-99.882%
2026-03-27	14.2200	14.2200	14.2200	14.2200	+9.385%	1	50	-99.859%
2026-03-26	13.2100	13.2100	13.0000	13.0000	+11.876%	3	49	-99.846%
2026-03-23	11.6200	11.6200	11.6200	11.6200	-15.244%	1	50	-99.828%
2026-03-20	13.7100	13.7100	13.7100	13.7100	+9.680%	1	50	-99.854%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+3.734%	1	49	-99.840%
2026-03-11	12.0500	12.0500	12.0500	12.0500	-11.070%	1	48	-99.834%
2026-03-09	14.8000	14.8000	13.5500	13.5500	-11.031%	33	48	-99.852%
2026-03-06	14.6800	15.2300	14.0500	15.2300	+11.412%	18	44	-99.869%
2026-03-05	13.6600	13.6700	13.6600	13.6700	+12.049%	10	40	-99.854%
2026-03-04	12.2000	12.2000	12.2000	12.2000	-8.271%	1	50	-99.836%
2026-03-03	13.7700	14.0000	13.3000	13.3000	+16.157%	11	51	-99.850%
2026-03-02	11.4500	11.5000	11.4500	11.4500	+7.009%	25	51	-99.825%
2026-02-27	10.7000	10.7000	10.7000	10.7000	+0.469%	2	50	-99.813%
2026-02-23	10.6500	10.6500	10.6500	10.6500	-9.746%	1	48	-99.812%
2026-02-13	11.6000	11.8000	11.6000	11.8000	+7.273%	10	57	-99.831%
2026-02-12	10.1400	11.0000	10.1400	11.0000	+1.382%	11	57	-99.818%
2026-02-09	10.8500	10.8500	10.8500	10.8500	-12.921%	1	47	-99.816%
2026-02-06	12.4600	12.4600	12.4600	12.4600	-15.238%	1	48	-99.839%
2026-02-04	12.9200	14.7000	12.7000	14.7000	+17.600%	19	47	-99.864%
2026-02-03	10.9000	12.5000	10.9000	12.5000	-0.239%	9	29	-99.840%
2026-02-02	10.5000	12.5300	10.5000	12.5300	+22.006%	5	36	-99.840%
2026-01-30	10.2700	10.2700	10.2700	10.2700	+0.686%	1	38	-99.805%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-1.734%	1	37	-99.804%
2026-01-22	10.4000	10.5000	10.3000	10.3800	-3.889%	12	36	-99.807%
2026-01-21	10.8000	10.8000	10.8000	10.8000	-4.000%	5	37	-99.815%
2026-01-16	11.2500	11.2500	11.2500	11.2500	+0.897%	5	27	-99.822%
2026-01-15	11.2200	11.2200	11.1500	11.1500	-17.712%	5	27	-99.821%
2026-01-09	13.4700	13.5500	13.4300	13.5500	-3.214%	20	24	-99.852%
2026-01-08	14.4000	14.4500	14.0000	14.0000	+2.414%	3	4	-99.857%
2026-01-07	13.5000	13.7500	13.5000	13.6700	+5.154%	8	4	-99.854%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-15.584%	2	3	-99.846%
2026-01-05	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	-99.870%