Dark

SOXL20260821P50
SOXL Aug 21 2026 50.00 Put (SOXL260821P00050000)
option OPRA

EOD

Jul 1, 2026

1.50+18.110%(+0.23)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5600	1.6600	1.3000	1.5000	+18.110%	235	1,626	0.000%
2026-06-30	1.4300	1.4400	1.1800	1.2700	-23.494%	34	1,696	+18.110%
2026-06-29	1.7900	1.8800	1.6000	1.6600	-16.583%	146	1,691	-9.639%
2026-06-26	1.7900	1.9900	1.7000	1.9900	+39.161%	58	1,719	-24.623%
2026-06-25	1.2300	1.6500	1.2300	1.4300	-23.529%	159	1,690	+4.895%
2026-06-24	1.5000	1.8700	1.5000	1.8700	-3.608%	40	1,715	-19.786%
2026-06-23	1.7700	2.0000	1.6100	1.9400	+51.563%	157	1,696	-22.680%
2026-06-22	1.4100	1.4100	1.1500	1.2800	-17.419%	39	1,577	+17.188%
2026-06-18	1.5500	1.6500	1.4300	1.5500	+6.164%	30	1,523	-3.226%
2026-06-17	1.4800	1.6500	1.3000	1.4600	-16.571%	87	1,523	+2.740%
2026-06-16	1.5500	1.7500	1.4500	1.7500	+14.379%	197	1,523	-14.286%
2026-06-15	1.6900	1.7100	1.5300	1.5300	-28.505%	23	1,360	-1.961%
2026-06-12	2.4000	2.6000	2.1400	2.1400	-17.692%	10	1,360	-29.907%
2026-06-11	2.8000	2.8000	2.6000	2.6000	-4.059%	16	1,360	-42.308%
2026-06-10	2.5900	2.9800	2.5900	2.7100	-3.214%	40	1,370	-44.649%
2026-06-09	2.1500	3.4000	2.1500	2.8000	+16.667%	252	1,355	-46.429%
2026-06-08	2.4100	2.4100	2.2800	2.4000	-11.765%	9	1,294	-37.500%
2026-06-05	2.2000	2.7200	2.1400	2.7200	+44.681%	258	1,298	-44.853%
2026-06-04	2.1900	2.1900	1.8800	1.8800	+2.732%	2	1,203	-20.213%
2026-06-03	1.7100	1.8300	1.6500	1.8300	+5.172%	29	1,203	-18.033%
2026-06-02	1.6100	1.7400	1.6100	1.7400	-3.333%	32	1,201	-13.793%
2026-06-01	1.7100	1.8000	1.7100	1.8000	+8.434%	54	1,205	-16.667%
2026-05-29	1.5600	1.7000	1.4800	1.6600	+5.063%	58	1,202	-9.639%
2026-05-28	1.6200	1.6200	1.5000	1.5800	+5.333%	38	1,164	-5.063%
2026-05-27	1.5900	1.7000	1.5000	1.5000	-3.846%	47	1,160	0.000%
2026-05-26	1.3500	1.5600	1.2300	1.5600	-8.235%	172	1,199	-3.846%
2026-05-22	1.6000	1.7300	1.5400	1.7000	-15.000%	21	1,107	-11.765%
2026-05-21	1.9900	2.0000	1.8500	2.0000	0.000%	138	1,092	-25.000%
2026-05-20	2.3500	2.3500	2.0000	2.0000	-19.028%	51	1,092	-25.000%
2026-05-19	2.8500	2.8500	2.3000	2.4700	+5.106%	62	1,186	-39.271%
2026-05-18	2.5100	2.5600	2.2900	2.3500	-0.424%	17	1,186	-36.170%
2026-05-15	2.4000	2.4000	2.2400	2.3600	+10.280%	15	1,186	-36.441%
2026-05-14	2.2800	2.2800	2.1400	2.1400	-14.400%	27	1,155	-29.907%
2026-05-13	2.5000	2.5000	2.2600	2.5000	+3.734%	24	1,148	-40.000%
2026-05-12	2.4100	2.8600	2.4100	2.4100	+7.589%	1,262	1,148	-37.759%
2026-05-11	2.3000	2.3000	2.2000	2.2400	-2.183%	97	1,148	-33.036%
2026-05-08	2.3200	2.5000	2.2800	2.2900	-11.923%	84	1,103	-34.498%
2026-05-07	2.5200	2.6200	2.4100	2.6000	+1.961%	26	1,050	-42.308%
2026-05-06	2.5100	2.7100	2.3300	2.5500	-12.671%	66	1,047	-41.176%
2026-05-05	2.9000	3.0000	2.7500	2.9200	-8.464%	55	1,085	-48.630%
2026-05-04	3.2300	3.3500	3.0500	3.1900	-0.313%	42	1,098	-52.978%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.246%	5	1,095	-53.125%
2026-04-30	3.5500	3.8400	3.4000	3.4500	-17.661%	103	1,095	-56.522%
2026-04-29	4.0500	4.1900	3.9500	4.1900	-3.678%	23	1,133	-64.200%
2026-04-28	4.6000	4.7500	4.3500	4.3500	+14.474%	120	1,136	-65.517%
2026-04-27	4.1000	4.1800	3.8000	3.8000	-5.707%	25	1,063	-60.526%
2026-04-24	4.0000	4.2500	3.9000	4.0300	-11.429%	63	1,057	-62.779%
2026-04-23	4.6300	4.6300	4.2200	4.5500	-2.151%	73	1,064	-67.033%
2026-04-22	4.6500	4.8000	4.6500	4.6500	-9.709%	43	1,060	-67.742%
2026-04-21	4.8000	5.1500	4.7200	5.1500	+4.040%	36	1,076	-70.874%
2026-04-20	5.0000	5.2000	4.9500	4.9500	-8.503%	76	1,076	-69.697%
2026-04-17	5.5000	5.5000	5.2000	5.4100	-8.305%	135	1,033	-72.274%
2026-04-16	6.2500	6.2500	5.9000	5.9000	-7.087%	43	1,048	-74.576%
2026-04-15	6.0000	6.8500	6.0000	6.3500	+3.928%	47	1,037	-76.378%
2026-04-14	6.4000	6.4700	6.1100	6.1100	-10.147%	54	1,042	-75.450%
2026-04-13	7.4100	7.4100	6.8000	6.8000	-9.333%	119	1,013	-77.941%
2026-04-10	7.5000	7.5000	7.1500	7.5000	-7.975%	124	1,037	-80.000%
2026-04-09	8.5700	8.8000	8.1100	8.1500	-9.444%	52	1,054	-81.595%
2026-04-08	9.0000	9.1600	8.4000	9.0000	-26.410%	143	1,090	-83.333%
2026-04-07	12.1000	13.0400	12.1000	12.2300	-0.407%	66	1,092	-87.735%
2026-04-06	12.5300	12.5300	12.2800	12.2800	-6.899%	72	1,053	-87.785%
2026-04-02	15.5000	15.5400	13.0000	13.1900	+1.073%	49	1,046	-88.628%
2026-04-01	13.5500	13.5500	12.6000	13.0500	-10.186%	95	1,046	-88.506%
2026-03-31	16.3000	16.3300	14.4000	14.5300	-14.980%	153	1,014	-89.677%
2026-03-30	15.4500	17.1700	15.4500	17.0900	+12.805%	63	907	-91.223%
2026-03-27	14.9000	15.5000	14.6500	15.1500	+6.167%	73	922	-90.099%
2026-03-26	13.5000	14.2700	13.5000	14.2700	+24.520%	13	891	-89.488%
2026-03-25	12.2000	12.2000	11.4600	11.4600	-8.026%	31	889	-86.911%
2026-03-24	13.0900	13.0900	12.0500	12.4600	-0.320%	25	889	-87.961%
2026-03-23	12.3800	13.0000	11.6500	12.5000	-9.420%	44	881	-88.000%
2026-03-20	13.2000	14.5000	13.2000	13.8000	+5.991%	51	891	-89.130%
2026-03-19	14.1800	14.6500	13.0200	13.0200	+0.930%	43	866	-88.479%
2026-03-18	12.1800	12.9000	12.0000	12.9000	+3.614%	4	853	-88.372%
2026-03-17	12.6500	12.7500	12.4500	12.4500	-4.598%	15	850	-87.952%
2026-03-16	12.7000	13.1900	12.6900	13.0500	-8.421%	54	852	-88.506%
2026-03-13	13.7000	14.2500	13.3000	14.2500	-1.724%	7	858	-89.474%
2026-03-12	14.5700	15.0500	14.0000	14.5000	+11.196%	85	860	-89.655%
2026-03-11	12.9500	13.0400	12.3500	13.0400	-1.585%	6	803	-88.497%
2026-03-10	13.9000	13.9000	13.0000	13.2500	-5.627%	9	803	-88.679%
2026-03-09	16.9500	16.9500	14.0400	14.0400	-9.419%	125	800	-89.316%
2026-03-06	15.1000	16.0000	14.3600	15.5000	+12.727%	135	865	-90.323%
2026-03-05	12.6000	14.6000	12.6000	13.7500	+8.696%	55	802	-89.091%
2026-03-04	12.9200	12.9200	12.5800	12.6500	-6.296%	62	765	-88.142%
2026-03-03	13.4800	14.5200	13.2500	13.5000	+16.480%	73	724	-88.889%
2026-03-02	12.0000	12.2000	11.5100	11.5900	+2.115%	50	709	-87.058%
2026-02-27	11.7500	11.7500	11.3000	11.3500	+1.339%	44	693	-86.784%
2026-02-26	10.5000	11.4700	10.5000	11.2000	+14.754%	27	685	-86.607%
2026-02-25	9.7000	9.8900	9.6000	9.7600	-7.838%	18	658	-84.631%
2026-02-24	10.6000	10.6000	10.2500	10.5900	-4.509%	8	658	-85.836%
2026-02-23	11.0700	11.4500	11.0000	11.0900	-0.894%	11	661	-86.474%
2026-02-20	11.7300	11.7300	10.6000	11.1900	-4.766%	6	668	-86.595%
2026-02-19	10.5000	11.7500	10.5000	11.7500	+5.665%	5	664	-87.234%
2026-02-18	11.6200	11.6200	11.0000	11.1200	-10.754%	14	660	-86.511%
2026-02-17	11.8000	12.4600	11.8000	12.4600	+6.953%	11	668	-87.961%
2026-02-13	11.6500	11.6500	11.6500	11.6500	-2.510%	1	666	-87.124%
2026-02-12	10.5000	11.9500	9.2500	11.9500	+9.633%	17	666	-87.448%
2026-02-11	10.5500	11.1000	10.1900	10.9000	-7.234%	71	660	-86.239%
2026-02-10	11.2000	11.7500	11.2000	11.7500	+2.800%	13	646	-87.234%
2026-02-09	11.4900	11.7800	11.4000	11.4300	-7.823%	23	657	-86.877%
2026-02-06	13.6500	13.6500	11.8100	12.4000	-17.333%	46	646	-87.903%
2026-02-05	15.3000	15.6000	14.6200	15.0000	+2.740%	22	642	-90.000%
2026-02-04	12.5700	15.7000	12.5700	14.6000	+16.987%	191	635	-89.726%
2026-02-03	12.1000	12.8700	11.9500	12.4800	+4.874%	10	602	-87.981%
2026-02-02	11.8500	11.9000	11.3000	11.9000	+1.709%	16	606	-87.395%
2026-01-30	10.5000	11.8000	10.5000	11.7000	+11.429%	17	603	-87.179%
2026-01-29	9.9000	11.2300	9.5000	10.5000	+10.526%	323	593	-85.714%
2026-01-28	10.0000	10.0000	9.4500	9.5000	-9.351%	113	332	-84.211%
2026-01-27	10.5500	10.6000	10.2000	10.4800	-1.132%	16	311	-85.687%
2026-01-26	11.5000	11.5000	10.6000	10.6000	-5.357%	2	299	-85.849%
2026-01-23	10.9500	11.4300	10.2400	11.2000	+3.800%	37	299	-86.607%
2026-01-22	10.9500	10.9500	10.7900	10.7900	-2.176%	27	288	-86.098%
2026-01-21	11.8000	11.8000	10.9100	11.0300	-11.048%	80	278	-86.401%
2026-01-20	12.0000	12.4900	11.7000	12.4000	+5.983%	51	271	-87.903%
2026-01-16	10.7500	11.8900	10.7500	11.7000	-4.177%	17	232	-87.179%
2026-01-15	9.7000	12.2100	9.7000	12.2100	-7.007%	132	232	-87.715%
2026-01-14	13.3500	13.6500	13.1300	13.1300	+2.578%	12	221	-88.576%
2026-01-13	12.7500	12.8600	12.7500	12.8000	-3.177%	13	221	-88.281%
2026-01-12	13.6500	13.8700	13.2200	13.2200	-6.572%	14	212	-88.654%
2026-01-09	14.0000	14.4000	13.7000	14.1500	-3.676%	70	206	-89.399%
2026-01-08	14.9000	14.9000	14.6900	14.6900	+4.555%	5	140	-89.789%
2026-01-07	14.2000	14.4000	13.9000	14.0500	+2.555%	16	138	-89.324%
2026-01-06	14.4600	14.4600	13.7000	13.7000	-12.739%	9	128	-89.051%
2026-01-05	14.3700	15.7000	14.3700	15.7000	0.000%	122	121	-90.446%