Dark

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

EOD

Jul 1, 2026

1.43+19.167%(+0.23)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3200	1.4500	1.3200	1.4300	+19.167%	18	118	0.000%
2026-06-30	1.4300	1.4300	1.2000	1.2000	-21.569%	18	104	+19.167%
2026-06-29	1.5000	1.6200	1.5000	1.5300	-17.742%	3	101	-6.536%
2026-06-26	1.8600	1.8600	1.8600	1.8600	+8.772%	1	101	-23.118%
2026-06-24	1.7900	1.9000	1.4500	1.7100	0.000%	64	102	-16.374%
2026-06-23	1.8600	1.8900	1.3700	1.7100	+41.322%	76	94	-16.374%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-13.571%	1	71	+18.182%
2026-06-18	1.4100	1.4100	1.4000	1.4000	0.000%	2	68	+2.143%
2026-06-17	1.3500	1.4800	1.3500	1.4000	-1.408%	14	68	+2.143%
2026-06-16	1.6000	1.7300	1.4200	1.4200	-32.057%	32	68	+0.704%
2026-06-12	2.0900	2.0900	2.0900	2.0900	-22.593%	1	60	-31.579%
2026-06-10	2.8000	2.8000	2.7000	2.7000	-5.263%	2	60	-47.037%
2026-06-09	2.2800	3.1500	2.2800	2.8500	+28.959%	8	61	-49.825%
2026-06-08	2.4800	2.4800	2.2100	2.2100	-5.957%	2	57	-35.294%
2026-06-05	2.0900	2.3800	2.0500	2.3500	+17.500%	27	57	-39.149%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+27.389%	3	50	-28.500%
2026-05-29	1.4700	1.5700	1.4700	1.5700	+3.289%	3	50	-8.917%
2026-05-27	1.5200	1.5200	1.5200	1.5200	+4.828%	1	52	-5.921%
2026-05-26	1.6000	1.6000	1.4500	1.4500	-40.574%	11	56	-1.379%
2026-05-19	2.4400	2.4400	2.4400	2.4400	+1.667%	2	56	-41.393%
2026-05-15	2.4200	2.4200	2.4000	2.4000	+4.348%	2	56	-40.417%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-0.433%	1	55	-37.826%
2026-05-08	2.2000	2.3100	2.2000	2.3100	-9.412%	3	56	-38.095%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+12.832%	2	52	-43.922%
2026-05-06	2.2600	2.2600	2.2600	2.2600	-18.705%	2	52	-36.726%
2026-05-05	2.7800	2.7800	2.7800	2.7800	-7.333%	1	50	-48.561%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-7.121%	1	50	-52.333%
2026-04-30	3.5000	3.5000	3.1600	3.2300	-25.231%	21	51	-55.728%
2026-04-28	4.4400	4.4500	4.3200	4.3200	+12.208%	17	51	-66.898%
2026-04-27	3.7300	3.8800	3.7300	3.8500	+3.217%	5	56	-62.857%
2026-04-24	3.7300	3.7300	3.7300	3.7300	-14.253%	13	58	-61.662%
2026-04-23	4.3500	4.3500	4.3500	4.3500	0.000%	1	47	-67.126%
2026-04-22	4.3500	4.3500	4.3500	4.3500	-3.761%	2	47	-67.126%
2026-04-21	4.5500	4.5500	4.5200	4.5200	-5.637%	11	53	-68.363%
2026-04-20	4.7800	4.7900	4.7800	4.7900	-1.237%	2	53	-70.146%
2026-04-17	4.8500	4.8500	4.8500	4.8500	-15.210%	1	54	-70.515%
2026-04-16	5.7200	5.7200	5.7200	5.7200	-4.667%	10	54	-75.000%
2026-04-15	6.0000	6.0000	6.0000	6.0000	0.000%	2	49	-76.167%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-17.808%	1	49	-76.167%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-10.209%	4	50	-80.411%
2026-04-09	7.8600	8.1300	7.8600	8.1300	-4.353%	7	50	-82.411%
2026-04-08	8.8500	8.8500	8.0900	8.5000	-27.660%	4	51	-83.176%
2026-04-06	11.6000	11.7500	11.6000	11.7500	-8.985%	6	52	-87.830%
2026-04-02	12.9100	12.9100	12.9100	12.9100	+4.534%	10	51	-88.923%
2026-04-01	12.3500	12.3500	12.3500	12.3500	-26.923%	2	51	-88.421%
2026-03-30	14.3500	16.9000	14.3500	16.9000	+18.847%	3	49	-91.538%
2026-03-27	14.2200	14.2200	14.2200	14.2200	+9.385%	1	50	-89.944%
2026-03-26	13.2100	13.2100	13.0000	13.0000	+11.876%	3	49	-89.000%
2026-03-23	11.6200	11.6200	11.6200	11.6200	-15.244%	1	50	-87.694%
2026-03-20	13.7100	13.7100	13.7100	13.7100	+9.680%	1	50	-89.570%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+3.734%	1	49	-88.560%
2026-03-11	12.0500	12.0500	12.0500	12.0500	-11.070%	1	48	-88.133%
2026-03-09	14.8000	14.8000	13.5500	13.5500	-11.031%	33	48	-89.446%
2026-03-06	14.6800	15.2300	14.0500	15.2300	+11.412%	18	44	-90.611%
2026-03-05	13.6600	13.6700	13.6600	13.6700	+12.049%	10	40	-89.539%
2026-03-04	12.2000	12.2000	12.2000	12.2000	-8.271%	1	50	-88.279%
2026-03-03	13.7700	14.0000	13.3000	13.3000	+16.157%	11	51	-89.248%
2026-03-02	11.4500	11.5000	11.4500	11.4500	+7.009%	25	51	-87.511%
2026-02-27	10.7000	10.7000	10.7000	10.7000	+0.469%	2	50	-86.636%
2026-02-23	10.6500	10.6500	10.6500	10.6500	-9.746%	1	48	-86.573%
2026-02-13	11.6000	11.8000	11.6000	11.8000	+7.273%	10	57	-87.881%
2026-02-12	10.1400	11.0000	10.1400	11.0000	+1.382%	11	57	-87.000%
2026-02-09	10.8500	10.8500	10.8500	10.8500	-12.921%	1	47	-86.820%
2026-02-06	12.4600	12.4600	12.4600	12.4600	-15.238%	1	48	-88.523%
2026-02-04	12.9200	14.7000	12.7000	14.7000	+17.600%	19	47	-90.272%
2026-02-03	10.9000	12.5000	10.9000	12.5000	-0.239%	9	29	-88.560%
2026-02-02	10.5000	12.5300	10.5000	12.5300	+22.006%	5	36	-88.587%
2026-01-30	10.2700	10.2700	10.2700	10.2700	+0.686%	1	38	-86.076%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-1.734%	1	37	-85.980%
2026-01-22	10.4000	10.5000	10.3000	10.3800	-3.889%	12	36	-86.224%
2026-01-21	10.8000	10.8000	10.8000	10.8000	-4.000%	5	37	-86.759%
2026-01-16	11.2500	11.2500	11.2500	11.2500	+0.897%	5	27	-87.289%
2026-01-15	11.2200	11.2200	11.1500	11.1500	-17.712%	5	27	-87.175%
2026-01-09	13.4700	13.5500	13.4300	13.5500	-3.214%	20	24	-89.446%
2026-01-08	14.4000	14.4500	14.0000	14.0000	+2.414%	3	4	-89.786%
2026-01-07	13.5000	13.7500	13.5000	13.6700	+5.154%	8	4	-89.539%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-15.584%	2	3	-89.000%
2026-01-05	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	-90.714%