Dark

SOXL20260821P54
SOXL Aug 21 2026 54.00 Put (SOXL260821P00054000)
option OPRA

EOD

Aug 17, 2026

0.02000.000%(0.0000)803

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1200	0.1200	0.0100	0.0200	0.000%	803	1,179	0.000%
2026-08-14	0.0600	0.0600	0.0200	0.0200	-60.000%	22	1,137	0.000%
2026-08-13	0.0700	0.1500	0.0400	0.0500	-28.571%	392	1,138	-60.000%
2026-08-12	0.0400	0.0800	0.0400	0.0700	-36.364%	4	1,133	-71.429%
2026-08-11	0.1300	0.1800	0.1100	0.1100	-21.429%	40	1,132	-81.818%
2026-08-10	0.2000	0.2000	0.1400	0.1400	-41.667%	31	1,136	-85.714%
2026-08-07	0.2300	0.3100	0.2000	0.2400	-14.286%	65	1,113	-91.667%
2026-08-06	0.4500	0.4500	0.2800	0.2800	-15.152%	6	1,137	-92.857%
2026-08-05	0.6800	0.6800	0.3300	0.3300	-45.902%	56	1,136	-93.939%
2026-08-04	0.7500	0.8800	0.6100	0.6100	-45.536%	47	1,112	-96.721%
2026-08-03	1.4900	1.4900	1.0600	1.1200	-17.647%	61	1,112	-98.214%
2026-07-31	1.3000	1.4500	1.2000	1.3600	-4.895%	108	1,089	-98.529%
2026-07-30	2.2000	2.2000	1.4300	1.4300	-55.172%	92	1,122	-98.601%
2026-07-29	2.4400	3.5000	2.3100	3.1900	+31.276%	67	1,078	-99.373%
2026-07-28	2.6600	3.2400	2.1800	2.4300	+13.551%	2,093	1,022	-99.177%
2026-07-27	1.7800	2.7900	1.7100	2.1400	-2.283%	142	239	-99.065%
2026-07-24	1.7700	2.2500	1.6700	2.1900	+16.489%	106	228	-99.087%
2026-07-23	1.8000	1.9700	1.7000	1.8800	+3.297%	91	204	-98.936%
2026-07-22	1.9000	1.9000	1.5600	1.8200	-2.151%	159	198	-98.901%
2026-07-21	2.0800	2.1700	1.7500	1.8600	-30.597%	82	166	-98.925%
2026-07-20	2.4000	2.6800	2.3200	2.6800	-6.944%	63	169	-99.254%
2026-07-17	3.1000	3.1000	2.5600	2.8800	+16.599%	62	166	-99.306%
2026-07-16	2.2400	2.5000	1.8700	2.4700	+21.078%	15	166	-99.190%
2026-07-15	1.7200	2.1800	1.7000	2.0400	+10.270%	63	160	-99.020%
2026-07-14	1.9800	2.0400	1.7900	1.8500	-15.909%	61	166	-98.919%
2026-07-13	1.9700	2.4200	1.6900	2.2000	+30.952%	101	164	-99.091%
2026-07-10	1.6900	1.9200	1.6500	1.6800	-2.890%	17	150	-98.810%
2026-07-09	1.7300	1.7300	1.7300	1.7300	-22.422%	1	150	-98.844%
2026-07-08	2.2300	2.2300	2.2300	2.2300	-0.446%	1	151	-99.103%
2026-07-07	2.0000	2.5200	2.0000	2.2400	+16.062%	29	167	-99.107%
2026-07-06	2.3000	2.3000	1.6800	1.9300	-42.042%	62	170	-98.964%
2026-07-02	2.1000	3.3300	2.0500	3.3300	+72.539%	30	151	-99.399%
2026-07-01	1.7900	1.9300	1.7000	1.9300	+14.881%	11	151	-98.964%
2026-06-30	1.5300	1.6800	1.4000	1.6800	-10.638%	21	149	-98.810%
2026-06-29	2.0500	2.0500	1.8700	1.8800	0.000%	23	144	-98.936%
2026-06-25	1.8800	1.8800	1.8800	1.8800	-11.321%	22	140	-98.936%
2026-06-23	2.3700	2.3700	2.1200	2.1200	+13.369%	2	140	-99.057%
2026-06-16	1.8000	1.8700	1.8000	1.8700	-56.000%	4	140	-98.930%
2026-06-12	3.0000	4.2500	3.0000	4.2500	+28.788%	2	143	-99.529%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+10.000%	1	143	-99.394%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+10.294%	1	143	-99.333%
2026-06-05	2.7500	2.7500	2.4500	2.7200	+37.374%	6	142	-99.265%
2026-06-03	2.2700	2.2800	1.9500	1.9800	-12.389%	10	142	-98.990%
2026-06-01	2.2900	2.2900	1.9000	2.2600	+10.244%	22	142	-99.115%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+10.811%	1	162	-99.024%
2026-05-27	1.8500	1.8500	1.8500	1.8500	+5.714%	40	162	-98.919%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-15.049%	1	162	-98.857%
2026-05-21	2.2000	2.2600	2.0600	2.0600	-33.548%	3	161	-99.029%
2026-05-18	3.0400	3.1000	3.0400	3.1000	+5.442%	2	161	-99.355%
2026-05-15	2.9400	2.9400	2.9400	2.9400	+11.364%	1	161	-99.320%
2026-05-14	2.6400	2.6400	2.6400	2.6400	-1.493%	2	161	-99.242%
2026-05-13	2.6800	2.6800	2.6800	2.6800	-10.963%	1	163	-99.254%
2026-05-12	3.0100	3.0100	3.0100	3.0100	+18.504%	1	163	-99.336%
2026-05-11	2.5400	2.5400	2.5400	2.5400	-13.605%	1	163	-99.213%
2026-05-07	3.1900	3.1900	2.9400	2.9400	-6.667%	13	163	-99.320%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-42.202%	5	162	-99.365%
2026-04-28	5.4500	5.4500	5.4500	5.4500	+19.780%	2	162	-99.633%
2026-04-27	4.5500	4.5500	4.5500	4.5500	-9.000%	15	160	-99.560%
2026-04-24	4.9500	5.0000	4.9500	5.0000	-7.407%	2	168	-99.600%
2026-04-23	5.4000	5.4000	5.4000	5.4000	+0.186%	1	168	-99.630%
2026-04-22	6.0500	6.0500	5.3900	5.3900	-8.177%	41	168	-99.629%
2026-04-21	5.8700	5.8700	5.8700	5.8700	-3.454%	4	133	-99.659%
2026-04-20	6.0800	6.0800	6.0800	6.0800	-3.949%	1	129	-99.671%
2026-04-17	6.3500	6.3500	6.3300	6.3300	-10.719%	16	130	-99.684%
2026-04-16	7.1000	7.1000	7.0900	7.0900	-1.801%	4	145	-99.718%
2026-04-15	7.2200	7.2200	7.2200	7.2200	-0.138%	1	148	-99.723%
2026-04-14	7.7400	7.7400	7.2300	7.2300	-18.305%	8	151	-99.723%
2026-04-13	8.9000	8.9000	8.8500	8.8500	-1.117%	3	152	-99.774%
2026-04-10	9.5000	9.5000	8.9500	8.9500	-10.768%	10	152	-99.777%
2026-04-09	10.1500	10.3000	10.0300	10.0300	-5.733%	4	150	-99.801%
2026-04-08	10.6200	11.1000	10.4300	10.6400	-25.802%	16	151	-99.812%
2026-04-06	14.3400	14.3400	14.3400	14.3400	-10.207%	8	154	-99.861%
2026-04-02	18.0000	18.1400	15.6000	15.9700	+3.701%	31	160	-99.875%
2026-04-01	15.3500	15.4000	14.9300	15.4000	-13.386%	51	160	-99.870%
2026-03-31	19.0200	19.0200	17.0800	17.7800	-12.327%	7	135	-99.888%
2026-03-30	18.1500	20.2800	18.1500	20.2800	+13.997%	6	131	-99.901%
2026-03-27	17.3200	17.7900	17.2000	17.7900	+24.406%	28	133	-99.888%
2026-03-25	14.2800	14.3000	13.5000	14.3000	-1.786%	9	110	-99.860%
2026-03-24	14.6000	14.6000	14.5600	14.5600	-0.614%	4	112	-99.863%
2026-03-23	14.4800	15.0000	13.8000	14.6500	-10.398%	29	114	-99.863%
2026-03-20	15.2200	16.3500	15.2200	16.3500	+4.140%	12	108	-99.878%
2026-03-19	15.7100	15.7100	15.7000	15.7000	+7.830%	2	107	-99.873%
2026-03-18	14.8200	14.8200	14.3200	14.5600	-0.614%	3	106	-99.863%
2026-03-17	14.7400	15.0200	14.5500	14.6500	-2.072%	11	104	-99.863%
2026-03-16	14.6800	14.9600	14.6800	14.9600	-9.498%	2	93	-99.866%
2026-03-13	16.5300	16.5300	16.5300	16.5300	-8.522%	2	92	-99.879%
2026-03-09	18.6300	18.6300	18.0700	18.0700	+5.982%	2	90	-99.889%
2026-03-06	17.0500	17.0500	17.0500	17.0500	+14.047%	5	88	-99.883%
2026-03-04	15.5400	15.5400	14.9500	14.9500	-5.380%	31	93	-99.866%
2026-03-03	16.4300	16.7600	15.5000	15.8000	+34.468%	15	78	-99.873%
2026-02-25	11.7500	11.8000	11.7500	11.7500	-3.451%	52	43	-99.830%
2026-02-24	12.1700	12.1700	12.1700	12.1700	-18.212%	1	43	-99.836%
2026-02-17	14.8800	14.8800	14.8800	14.8800	+9.492%	35	43	-99.866%
2026-02-12	13.0300	13.5900	13.0300	13.5900	+5.512%	5	19	-99.853%
2026-02-11	12.9000	13.0000	12.6000	12.8800	-28.840%	5	20	-99.845%
2026-02-05	18.1000	18.1000	18.1000	18.1000	+8.254%	1	18	-99.890%
2026-02-04	15.1200	17.9500	15.1200	16.7200	+46.026%	7	19	-99.880%
2026-01-29	11.4500	11.4500	11.4500	11.4500	-11.651%	1	16	-99.825%
2026-01-26	12.8500	13.1000	12.8500	12.9600	-8.732%	8	16	-99.846%
2026-01-16	14.2000	14.2000	14.2000	14.2000	0.000%	15	0	-99.859%