Dark

SOXL20260821P52
SOXL Aug 21 2026 52.00 Put (SOXL260821P00052000)
option OPRA

EOD

Aug 18, 2026

0.0700+250.000%(+0.0500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1500	0.1500	0.0300	0.0700	+250.000%	37	3,103	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	0.000%	20	3,095	+250.000%
2026-08-14	0.0600	0.1600	0.0200	0.0200	-50.000%	361	3,095	+250.000%
2026-08-13	0.0700	0.1800	0.0400	0.0400	-55.556%	78	3,086	+75.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	+12.500%	2	3,075	-22.222%
2026-08-11	0.1500	0.1500	0.0800	0.0800	-42.857%	4	3,174	-12.500%
2026-08-10	0.2200	0.2300	0.1300	0.1400	-39.130%	14	3,177	-50.000%
2026-08-07	0.2100	0.2700	0.2100	0.2300	-8.000%	255	3,176	-69.565%
2026-08-06	0.4300	0.4300	0.2500	0.2500	-26.471%	25	3,077	-72.000%
2026-08-05	0.5800	0.5800	0.3000	0.3400	-48.485%	29	3,076	-79.412%
2026-08-04	0.7500	0.8100	0.6600	0.6600	-31.959%	45	3,070	-89.394%
2026-08-03	1.3400	1.4100	0.9200	0.9700	-17.094%	141	3,069	-92.784%
2026-07-31	1.1200	1.3400	1.0300	1.1700	-9.302%	69	3,017	-94.017%
2026-07-30	2.2600	2.2600	1.2600	1.2900	-48.810%	186	3,013	-94.574%
2026-07-29	2.2100	3.6000	2.0600	2.5200	+14.545%	76	2,985	-97.222%
2026-07-28	2.0800	2.6200	1.8700	2.2000	+21.547%	34	2,992	-96.818%
2026-07-27	1.7200	2.5600	1.6500	1.8100	-11.707%	185	2,989	-96.133%
2026-07-24	1.6900	2.0500	1.5300	2.0500	+25.000%	83	2,947	-96.585%
2026-07-23	1.5600	1.7500	1.4400	1.6400	-16.751%	25	2,932	-95.732%
2026-07-22	1.8500	1.9700	1.3800	1.9700	+12.571%	1,945	2,932	-96.447%
2026-07-21	1.7800	1.8600	1.5800	1.7500	-18.605%	306	1,243	-96.000%
2026-07-20	2.2500	2.3600	2.0400	2.1500	-18.561%	95	1,211	-96.744%
2026-07-17	2.8600	2.8600	2.4000	2.6400	+19.457%	1,024	1,264	-97.348%
2026-07-16	1.5700	2.2400	1.5700	2.2100	+24.157%	19	358	-96.833%
2026-07-15	1.5300	2.1000	1.5300	1.7800	+7.879%	33	345	-96.067%
2026-07-14	1.5200	1.8100	1.3500	1.6500	-22.535%	30	338	-95.758%
2026-07-13	1.6400	2.2200	1.5000	2.1300	+33.125%	95	338	-96.714%
2026-07-10	1.6100	1.6300	1.4800	1.6000	+1.266%	17	309	-95.625%
2026-07-09	1.5800	1.5800	1.5800	1.5800	-25.822%	1	306	-95.570%
2026-07-08	2.5700	2.5700	2.0800	2.1300	+3.902%	21	305	-96.714%
2026-07-07	2.2000	2.3100	2.0500	2.0500	+10.811%	32	291	-96.585%
2026-07-06	1.6100	1.9000	1.6000	1.8500	-25.703%	15	273	-96.216%
2026-07-02	2.1400	2.4900	2.1400	2.4900	+38.333%	16	253	-97.189%
2026-07-01	1.6000	1.8000	1.2800	1.8000	+39.535%	17	253	-96.111%
2026-06-30	1.6000	1.6000	1.2000	1.2900	-26.286%	23	250	-94.574%
2026-06-29	1.7800	1.8100	1.7500	1.7500	-10.256%	21	254	-96.000%
2026-06-24	1.8800	1.9700	1.8800	1.9500	-1.015%	41	258	-96.410%
2026-06-23	2.0600	2.0600	1.9100	1.9700	+5.914%	33	253	-96.447%
2026-06-16	1.8000	1.9200	1.7000	1.8600	-38.000%	88	240	-96.237%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+1.351%	1	208	-97.667%
2026-06-10	2.6000	2.9600	2.6000	2.9600	+12.121%	40	208	-97.635%
2026-06-09	2.5000	2.6400	2.5000	2.6400	+10.000%	4	189	-97.348%
2026-06-05	2.5000	2.5000	2.4000	2.4000	+27.660%	8	189	-97.083%
2026-06-02	2.1400	2.1400	1.8300	1.8800	-4.569%	5	192	-96.277%
2026-06-01	2.1100	2.1100	1.9500	1.9700	-10.455%	48	190	-96.447%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-12.000%	1	183	-96.818%
2026-05-14	2.7500	2.7500	2.5000	2.5000	-10.072%	2	183	-97.200%
2026-05-07	2.8500	2.8500	2.7800	2.7800	-0.714%	2	183	-97.482%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-12.500%	1	183	-97.500%
2026-05-05	3.1500	3.3000	3.1500	3.2000	-4.478%	6	183	-97.813%
2026-05-04	3.3800	3.3800	3.3500	3.3500	-16.250%	3	183	-97.910%
2026-04-30	4.1000	4.1500	3.8500	4.0000	-9.091%	7	185	-98.250%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+1.382%	1	186	-98.409%
2026-04-24	4.3400	4.3400	4.3400	4.3400	-12.676%	3	187	-98.387%
2026-04-22	5.2500	5.2500	4.9700	4.9700	-11.091%	2	187	-98.592%
2026-04-20	5.8500	5.8500	5.5500	5.5900	-2.613%	10	188	-98.748%
2026-04-17	5.7400	5.7400	5.7400	5.7400	-16.812%	1	184	-98.780%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+2.985%	1	185	-98.986%
2026-04-15	6.7000	6.7000	6.7000	6.7000	-30.928%	1	185	-98.955%
2026-04-08	9.5600	10.0700	9.5600	9.7000	-34.058%	11	185	-99.278%
2026-04-02	16.3100	16.3100	14.2700	14.7100	+5.071%	18	197	-99.524%
2026-04-01	14.0000	14.0000	13.8800	14.0000	-11.392%	29	197	-99.500%
2026-03-31	15.8000	15.8000	15.8000	15.8000	-16.047%	2	184	-99.557%
2026-03-30	15.9500	19.4500	15.9500	18.8200	+49.365%	18	184	-99.628%
2026-03-25	12.7800	12.7800	12.5600	12.6000	-4.906%	218	174	-99.444%
2026-03-23	13.3300	13.3300	13.2500	13.2500	-10.533%	2	278	-99.472%
2026-03-20	14.4500	14.8100	14.4500	14.8100	+5.484%	8	280	-99.527%
2026-03-19	15.9000	15.9000	14.0400	14.0400	+4.000%	4	279	-99.501%
2026-03-18	13.1300	13.5000	13.1300	13.5000	-1.099%	2	279	-99.481%
2026-03-16	13.9300	13.9300	13.6500	13.6500	-9.483%	148	277	-99.487%
2026-03-13	15.0600	15.0800	15.0600	15.0800	-3.642%	3	148	-99.536%
2026-03-12	15.6500	15.6500	15.6500	15.6500	+14.150%	5	145	-99.553%
2026-03-11	13.7100	13.7100	13.7100	13.7100	-0.939%	1	150	-99.489%
2026-03-10	14.0100	14.0800	13.8400	13.8400	-8.827%	9	149	-99.494%
2026-03-09	16.4500	16.4500	15.1800	15.1800	-5.125%	75	148	-99.539%
2026-03-06	16.7200	16.7200	15.4500	16.0000	+8.475%	24	98	-99.563%
2026-03-05	15.6500	15.6500	14.7500	14.7500	-3.215%	4	81	-99.525%
2026-03-03	15.1200	15.2400	15.1200	15.2400	+23.601%	2	80	-99.541%
2026-02-26	12.1900	12.3300	12.1900	12.3300	+13.536%	15	80	-99.432%
2026-02-25	10.8000	10.8600	10.8000	10.8600	-5.974%	52	67	-99.355%
2026-02-24	11.4500	11.6000	11.4500	11.5500	-11.154%	104	67	-99.394%
2026-02-12	12.8000	13.0000	12.0000	13.0000	-0.990%	7	19	-99.462%
2026-02-09	13.1300	13.1300	13.1300	13.1300	-0.228%	2	16	-99.467%
2026-02-06	14.7500	14.7500	13.1600	13.1600	-16.444%	3	16	-99.468%
2026-02-05	15.7500	15.7500	15.7500	15.7500	+1.942%	2	15	-99.556%
2026-02-04	14.4500	16.2000	14.4500	15.4500	+14.444%	6	13	-99.547%
2026-02-03	13.5000	13.5000	13.5000	13.5000	+7.143%	1	11	-99.481%
2026-02-02	12.6000	12.6000	12.6000	12.6000	+7.234%	1	11	-99.444%
2026-01-22	11.7500	11.7500	11.7500	11.7500	-10.578%	1	11	-99.404%
2026-01-16	13.1400	13.1400	13.1400	13.1400	0.000%	10	0	-99.467%