Dark

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

EOD

Aug 18, 2026

0.02000.000%(0.0000)1,131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0400	0.0100	0.0200	0.000%	1,131	8,110	0.000%
2026-08-17	0.0200	0.0500	0.0100	0.0200	0.000%	171	8,202	0.000%
2026-08-14	0.0300	0.1400	0.0200	0.0200	-50.000%	584	8,282	0.000%
2026-08-13	0.0500	0.0700	0.0300	0.0400	-33.333%	253	8,241	-50.000%
2026-08-12	0.0600	0.1400	0.0500	0.0600	-25.000%	160	8,276	-66.667%
2026-08-11	0.1000	0.1300	0.0800	0.0800	-38.462%	439	8,511	-75.000%
2026-08-10	0.1900	0.2200	0.1000	0.1300	-38.095%	1,394	8,378	-84.615%
2026-08-07	0.1800	0.3200	0.1500	0.2100	-4.545%	649	7,879	-90.476%
2026-08-06	0.3100	0.4100	0.2000	0.2200	-29.032%	380	7,767	-90.909%
2026-08-05	0.5500	0.5500	0.2700	0.3100	-38.000%	449	7,868	-93.548%
2026-08-04	0.6000	0.6800	0.4600	0.5000	-39.759%	814	8,105	-96.000%
2026-08-03	1.1800	1.3000	0.7800	0.8300	-17.000%	584	8,140	-97.590%
2026-07-31	0.8200	1.2000	0.8200	1.0000	-17.355%	432	7,867	-98.000%
2026-07-30	2.1700	2.4300	1.1400	1.2100	-59.667%	749	7,963	-98.347%
2026-07-29	1.8100	3.0500	1.7900	3.0000	+51.515%	497	7,951	-99.333%
2026-07-28	1.9700	2.5600	1.7200	1.9800	+26.115%	678	7,839	-98.990%
2026-07-27	1.5700	2.3100	1.4200	1.5700	-9.249%	1,506	7,482	-98.726%
2026-07-24	1.6600	1.8500	1.3400	1.7300	+22.695%	476	6,443	-98.844%
2026-07-23	1.6900	1.6900	1.3500	1.4100	-9.032%	603	6,235	-98.582%
2026-07-22	1.9000	1.9000	1.3400	1.5500	+4.730%	782	5,850	-98.710%
2026-07-21	1.7000	1.8300	1.4500	1.4800	-27.094%	228	5,406	-98.649%
2026-07-20	1.9900	2.1400	1.8200	2.0300	-15.768%	382	5,397	-99.015%
2026-07-17	2.6000	2.8200	2.0000	2.4100	+25.521%	3,261	5,169	-99.170%
2026-07-16	1.7600	2.1000	1.4900	1.9200	+27.152%	577	3,233	-98.958%
2026-07-15	1.5000	1.9500	1.5000	1.5100	-0.658%	412	2,774	-98.675%
2026-07-14	1.5300	1.7000	1.4600	1.5200	-22.843%	87	2,543	-98.684%
2026-07-13	1.6500	2.0000	1.3300	1.9700	+34.932%	512	2,526	-98.985%
2026-07-10	1.4500	1.5400	1.3300	1.4600	+0.690%	570	2,307	-98.630%
2026-07-09	1.4500	1.7100	1.3800	1.4500	-24.084%	139	1,987	-98.621%
2026-07-08	1.9800	2.0700	1.8100	1.9100	-0.521%	166	1,928	-98.953%
2026-07-07	1.9400	2.3700	1.7200	1.9200	+22.293%	221	1,949	-98.958%
2026-07-06	1.6900	1.7200	1.3900	1.5700	-25.238%	156	1,819	-98.726%
2026-07-02	1.5600	2.4700	1.3800	2.1000	+40.000%	315	1,626	-99.048%
2026-07-01	1.5600	1.6600	1.3000	1.5000	+18.110%	235	1,626	-98.667%
2026-06-30	1.4300	1.4400	1.1800	1.2700	-23.494%	34	1,696	-98.425%
2026-06-29	1.7900	1.8800	1.6000	1.6600	-16.583%	146	1,691	-98.795%
2026-06-26	1.7900	1.9900	1.7000	1.9900	+39.161%	58	1,719	-98.995%
2026-06-25	1.2300	1.6500	1.2300	1.4300	-23.529%	159	1,690	-98.601%
2026-06-24	1.5000	1.8700	1.5000	1.8700	-3.608%	40	1,715	-98.930%
2026-06-23	1.7700	2.0000	1.6100	1.9400	+51.563%	157	1,696	-98.969%
2026-06-22	1.4100	1.4100	1.1500	1.2800	-17.419%	39	1,577	-98.438%
2026-06-18	1.5500	1.6500	1.4300	1.5500	+6.164%	30	1,523	-98.710%
2026-06-17	1.4800	1.6500	1.3000	1.4600	-16.571%	87	1,523	-98.630%
2026-06-16	1.5500	1.7500	1.4500	1.7500	+14.379%	197	1,523	-98.857%
2026-06-15	1.6900	1.7100	1.5300	1.5300	-28.505%	23	1,360	-98.693%
2026-06-12	2.4000	2.6000	2.1400	2.1400	-17.692%	10	1,360	-99.065%
2026-06-11	2.8000	2.8000	2.6000	2.6000	-4.059%	16	1,360	-99.231%
2026-06-10	2.5900	2.9800	2.5900	2.7100	-3.214%	40	1,370	-99.262%
2026-06-09	2.1500	3.4000	2.1500	2.8000	+16.667%	252	1,355	-99.286%
2026-06-08	2.4100	2.4100	2.2800	2.4000	-11.765%	9	1,294	-99.167%
2026-06-05	2.2000	2.7200	2.1400	2.7200	+44.681%	258	1,298	-99.265%
2026-06-04	2.1900	2.1900	1.8800	1.8800	+2.732%	2	1,203	-98.936%
2026-06-03	1.7100	1.8300	1.6500	1.8300	+5.172%	29	1,203	-98.907%
2026-06-02	1.6100	1.7400	1.6100	1.7400	-3.333%	32	1,201	-98.851%
2026-06-01	1.7100	1.8000	1.7100	1.8000	+8.434%	54	1,205	-98.889%
2026-05-29	1.5600	1.7000	1.4800	1.6600	+5.063%	58	1,202	-98.795%
2026-05-28	1.6200	1.6200	1.5000	1.5800	+5.333%	38	1,164	-98.734%
2026-05-27	1.5900	1.7000	1.5000	1.5000	-3.846%	47	1,160	-98.667%
2026-05-26	1.3500	1.5600	1.2300	1.5600	-8.235%	172	1,199	-98.718%
2026-05-22	1.6000	1.7300	1.5400	1.7000	-15.000%	21	1,107	-98.824%
2026-05-21	1.9900	2.0000	1.8500	2.0000	0.000%	138	1,092	-99.000%
2026-05-20	2.3500	2.3500	2.0000	2.0000	-19.028%	51	1,092	-99.000%
2026-05-19	2.8500	2.8500	2.3000	2.4700	+5.106%	62	1,186	-99.190%
2026-05-18	2.5100	2.5600	2.2900	2.3500	-0.424%	17	1,186	-99.149%
2026-05-15	2.4000	2.4000	2.2400	2.3600	+10.280%	15	1,186	-99.153%
2026-05-14	2.2800	2.2800	2.1400	2.1400	-14.400%	27	1,155	-99.065%
2026-05-13	2.5000	2.5000	2.2600	2.5000	+3.734%	24	1,148	-99.200%
2026-05-12	2.4100	2.8600	2.4100	2.4100	+7.589%	1,262	1,148	-99.170%
2026-05-11	2.3000	2.3000	2.2000	2.2400	-2.183%	97	1,148	-99.107%
2026-05-08	2.3200	2.5000	2.2800	2.2900	-11.923%	84	1,103	-99.127%
2026-05-07	2.5200	2.6200	2.4100	2.6000	+1.961%	26	1,050	-99.231%
2026-05-06	2.5100	2.7100	2.3300	2.5500	-12.671%	66	1,047	-99.216%
2026-05-05	2.9000	3.0000	2.7500	2.9200	-8.464%	55	1,085	-99.315%
2026-05-04	3.2300	3.3500	3.0500	3.1900	-0.313%	42	1,098	-99.373%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.246%	5	1,095	-99.375%
2026-04-30	3.5500	3.8400	3.4000	3.4500	-17.661%	103	1,095	-99.420%
2026-04-29	4.0500	4.1900	3.9500	4.1900	-3.678%	23	1,133	-99.523%
2026-04-28	4.6000	4.7500	4.3500	4.3500	+14.474%	120	1,136	-99.540%
2026-04-27	4.1000	4.1800	3.8000	3.8000	-5.707%	25	1,063	-99.474%
2026-04-24	4.0000	4.2500	3.9000	4.0300	-11.429%	63	1,057	-99.504%
2026-04-23	4.6300	4.6300	4.2200	4.5500	-2.151%	73	1,064	-99.560%
2026-04-22	4.6500	4.8000	4.6500	4.6500	-9.709%	43	1,060	-99.570%
2026-04-21	4.8000	5.1500	4.7200	5.1500	+4.040%	36	1,076	-99.612%
2026-04-20	5.0000	5.2000	4.9500	4.9500	-8.503%	76	1,076	-99.596%
2026-04-17	5.5000	5.5000	5.2000	5.4100	-8.305%	135	1,033	-99.630%
2026-04-16	6.2500	6.2500	5.9000	5.9000	-7.087%	43	1,048	-99.661%
2026-04-15	6.0000	6.8500	6.0000	6.3500	+3.928%	47	1,037	-99.685%
2026-04-14	6.4000	6.4700	6.1100	6.1100	-10.147%	54	1,042	-99.673%
2026-04-13	7.4100	7.4100	6.8000	6.8000	-9.333%	119	1,013	-99.706%
2026-04-10	7.5000	7.5000	7.1500	7.5000	-7.975%	124	1,037	-99.733%
2026-04-09	8.5700	8.8000	8.1100	8.1500	-9.444%	52	1,054	-99.755%
2026-04-08	9.0000	9.1600	8.4000	9.0000	-26.410%	143	1,090	-99.778%
2026-04-07	12.1000	13.0400	12.1000	12.2300	-0.407%	66	1,092	-99.836%
2026-04-06	12.5300	12.5300	12.2800	12.2800	-6.899%	72	1,053	-99.837%
2026-04-02	15.5000	15.5400	13.0000	13.1900	+1.073%	49	1,046	-99.848%
2026-04-01	13.5500	13.5500	12.6000	13.0500	-10.186%	95	1,046	-99.847%
2026-03-31	16.3000	16.3300	14.4000	14.5300	-14.980%	153	1,014	-99.862%
2026-03-30	15.4500	17.1700	15.4500	17.0900	+12.805%	63	907	-99.883%
2026-03-27	14.9000	15.5000	14.6500	15.1500	+6.167%	73	922	-99.868%
2026-03-26	13.5000	14.2700	13.5000	14.2700	+24.520%	13	891	-99.860%
2026-03-25	12.2000	12.2000	11.4600	11.4600	-8.026%	31	889	-99.825%
2026-03-24	13.0900	13.0900	12.0500	12.4600	-0.320%	25	889	-99.839%
2026-03-23	12.3800	13.0000	11.6500	12.5000	-9.420%	44	881	-99.840%
2026-03-20	13.2000	14.5000	13.2000	13.8000	+5.991%	51	891	-99.855%
2026-03-19	14.1800	14.6500	13.0200	13.0200	+0.930%	43	866	-99.846%
2026-03-18	12.1800	12.9000	12.0000	12.9000	+3.614%	4	853	-99.845%
2026-03-17	12.6500	12.7500	12.4500	12.4500	-4.598%	15	850	-99.839%
2026-03-16	12.7000	13.1900	12.6900	13.0500	-8.421%	54	852	-99.847%
2026-03-13	13.7000	14.2500	13.3000	14.2500	-1.724%	7	858	-99.860%
2026-03-12	14.5700	15.0500	14.0000	14.5000	+11.196%	85	860	-99.862%
2026-03-11	12.9500	13.0400	12.3500	13.0400	-1.585%	6	803	-99.847%
2026-03-10	13.9000	13.9000	13.0000	13.2500	-5.627%	9	803	-99.849%
2026-03-09	16.9500	16.9500	14.0400	14.0400	-9.419%	125	800	-99.858%
2026-03-06	15.1000	16.0000	14.3600	15.5000	+12.727%	135	865	-99.871%
2026-03-05	12.6000	14.6000	12.6000	13.7500	+8.696%	55	802	-99.855%
2026-03-04	12.9200	12.9200	12.5800	12.6500	-6.296%	62	765	-99.842%
2026-03-03	13.4800	14.5200	13.2500	13.5000	+16.480%	73	724	-99.852%
2026-03-02	12.0000	12.2000	11.5100	11.5900	+2.115%	50	709	-99.827%
2026-02-27	11.7500	11.7500	11.3000	11.3500	+1.339%	44	693	-99.824%
2026-02-26	10.5000	11.4700	10.5000	11.2000	+14.754%	27	685	-99.821%
2026-02-25	9.7000	9.8900	9.6000	9.7600	-7.838%	18	658	-99.795%
2026-02-24	10.6000	10.6000	10.2500	10.5900	-4.509%	8	658	-99.811%
2026-02-23	11.0700	11.4500	11.0000	11.0900	-0.894%	11	661	-99.820%
2026-02-20	11.7300	11.7300	10.6000	11.1900	-4.766%	6	668	-99.821%
2026-02-19	10.5000	11.7500	10.5000	11.7500	+5.665%	5	664	-99.830%
2026-02-18	11.6200	11.6200	11.0000	11.1200	-10.754%	14	660	-99.820%
2026-02-17	11.8000	12.4600	11.8000	12.4600	+6.953%	11	668	-99.839%
2026-02-13	11.6500	11.6500	11.6500	11.6500	-2.510%	1	666	-99.828%
2026-02-12	10.5000	11.9500	9.2500	11.9500	+9.633%	17	666	-99.833%
2026-02-11	10.5500	11.1000	10.1900	10.9000	-7.234%	71	660	-99.817%
2026-02-10	11.2000	11.7500	11.2000	11.7500	+2.800%	13	646	-99.830%
2026-02-09	11.4900	11.7800	11.4000	11.4300	-7.823%	23	657	-99.825%
2026-02-06	13.6500	13.6500	11.8100	12.4000	-17.333%	46	646	-99.839%
2026-02-05	15.3000	15.6000	14.6200	15.0000	+2.740%	22	642	-99.867%
2026-02-04	12.5700	15.7000	12.5700	14.6000	+16.987%	191	635	-99.863%
2026-02-03	12.1000	12.8700	11.9500	12.4800	+4.874%	10	602	-99.840%
2026-02-02	11.8500	11.9000	11.3000	11.9000	+1.709%	16	606	-99.832%
2026-01-30	10.5000	11.8000	10.5000	11.7000	+11.429%	17	603	-99.829%
2026-01-29	9.9000	11.2300	9.5000	10.5000	+10.526%	323	593	-99.810%
2026-01-28	10.0000	10.0000	9.4500	9.5000	-9.351%	113	332	-99.789%
2026-01-27	10.5500	10.6000	10.2000	10.4800	-1.132%	16	311	-99.809%
2026-01-26	11.5000	11.5000	10.6000	10.6000	-5.357%	2	299	-99.811%
2026-01-23	10.9500	11.4300	10.2400	11.2000	+3.800%	37	299	-99.821%
2026-01-22	10.9500	10.9500	10.7900	10.7900	-2.176%	27	288	-99.815%
2026-01-21	11.8000	11.8000	10.9100	11.0300	-11.048%	80	278	-99.819%
2026-01-20	12.0000	12.4900	11.7000	12.4000	+5.983%	51	271	-99.839%
2026-01-16	10.7500	11.8900	10.7500	11.7000	-4.177%	17	232	-99.829%
2026-01-15	9.7000	12.2100	9.7000	12.2100	-7.007%	132	232	-99.836%
2026-01-14	13.3500	13.6500	13.1300	13.1300	+2.578%	12	221	-99.848%
2026-01-13	12.7500	12.8600	12.7500	12.8000	-3.177%	13	221	-99.844%
2026-01-12	13.6500	13.8700	13.2200	13.2200	-6.572%	14	212	-99.849%
2026-01-09	14.0000	14.4000	13.7000	14.1500	-3.676%	70	206	-99.859%
2026-01-08	14.9000	14.9000	14.6900	14.6900	+4.555%	5	140	-99.864%
2026-01-07	14.2000	14.4000	13.9000	14.0500	+2.555%	16	138	-99.858%
2026-01-06	14.4600	14.4600	13.7000	13.7000	-12.739%	9	128	-99.854%
2026-01-05	14.3700	15.7000	14.3700	15.7000	0.000%	122	121	-99.873%