Dark

SOXL20260821P55
SOXL Aug 21 2026 55.00 Put (SOXL260821P00055000)
option OPRA

EOD

Aug 17, 2026

0.0100-66.667%(-0.0200)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0600	0.1200	0.0100	0.0100	-66.667%	304	6,084	0.000%
2026-08-14	0.0500	0.1400	0.0200	0.0300	-78.571%	635	6,065	-66.667%
2026-08-13	0.0500	0.1600	0.0300	0.1400	+75.000%	274	6,078	-92.857%
2026-08-12	0.0700	0.1100	0.0500	0.0800	-20.000%	181	6,074	-87.500%
2026-08-11	0.2800	0.2800	0.1000	0.1000	-37.500%	110	6,221	-90.000%
2026-08-10	0.2300	0.2600	0.1200	0.1600	-40.741%	293	6,261	-93.750%
2026-08-07	0.2500	0.3200	0.2000	0.2700	-10.000%	351	6,110	-96.296%
2026-08-06	0.4400	0.5000	0.2800	0.3000	-25.000%	147	6,131	-96.667%
2026-08-05	0.6900	0.6900	0.3000	0.4000	-38.462%	172	6,121	-97.500%
2026-08-04	0.8500	1.0400	0.5800	0.6500	-43.966%	296	6,085	-98.462%
2026-08-03	1.6700	1.7500	1.0800	1.1600	-17.143%	2,291	5,959	-99.138%
2026-07-31	1.1100	1.6300	1.1000	1.4000	-18.129%	394	5,090	-99.286%
2026-07-30	2.4200	2.4200	1.5500	1.7100	-52.101%	387	5,040	-99.415%
2026-07-29	2.7300	4.0300	2.4400	3.5700	+29.818%	723	4,958	-99.720%
2026-07-28	2.2000	3.3000	2.2000	2.7500	+28.505%	6,267	4,788	-99.636%
2026-07-27	1.7100	2.8500	1.7100	2.1400	-8.936%	648	2,265	-99.533%
2026-07-24	1.8800	2.3700	1.8000	2.3500	+18.090%	1,190	1,921	-99.574%
2026-07-23	1.7100	2.0600	1.6400	1.9900	+11.798%	96	1,214	-99.497%
2026-07-22	2.0000	2.0000	1.6600	1.7800	-6.806%	160	1,172	-99.438%
2026-07-21	2.0500	2.2500	1.8800	1.9100	-28.195%	216	1,167	-99.476%
2026-07-20	2.4800	2.7700	2.3100	2.6600	-1.845%	268	1,022	-99.624%
2026-07-17	3.3500	3.7000	2.5900	2.7100	+8.400%	139	856	-99.631%
2026-07-16	2.3200	2.6600	1.9000	2.5000	+20.773%	106	801	-99.600%
2026-07-15	1.7700	2.4600	1.7000	2.0700	+9.524%	328	740	-99.517%
2026-07-14	1.9300	2.1000	1.6200	1.8900	-16.740%	52	527	-99.471%
2026-07-13	1.9300	2.4600	1.7300	2.2700	+31.977%	233	521	-99.559%
2026-07-10	1.9300	1.9300	1.6000	1.7200	-6.522%	33	453	-99.419%
2026-07-09	1.7400	1.9600	1.7400	1.8400	-24.898%	50	450	-99.457%
2026-07-08	2.5000	2.5600	2.3600	2.4500	-4.669%	12	426	-99.592%
2026-07-07	2.2200	2.8400	2.1100	2.5700	+30.457%	132	430	-99.611%
2026-07-06	2.3800	2.4400	1.8300	1.9700	-35.410%	45	420	-99.492%
2026-07-02	1.9100	3.1300	1.8200	3.0500	+51.741%	105	396	-99.672%
2026-07-01	1.8000	2.1000	1.7300	2.0100	+18.935%	57	396	-99.502%
2026-06-30	1.7600	1.7600	1.4600	1.6900	-9.140%	40	375	-99.408%
2026-06-29	2.1900	2.3600	1.8300	1.8600	-15.455%	112	383	-99.462%
2026-06-26	2.2400	2.3600	2.2000	2.2000	+21.547%	13	341	-99.545%
2026-06-25	2.0200	2.0200	1.8100	1.8100	-15.023%	3	329	-99.448%
2026-06-24	2.5000	2.5000	2.0400	2.1300	-3.620%	6	329	-99.531%
2026-06-23	2.1900	2.4300	2.1900	2.2100	+47.333%	8	327	-99.548%
2026-06-22	1.7800	1.7800	1.5000	1.5000	-16.201%	5	325	-99.333%
2026-06-18	1.9000	1.9000	1.6400	1.7900	-3.763%	5	316	-99.441%
2026-06-17	1.8600	1.8600	1.8600	1.8600	-28.462%	10	316	-99.462%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+30.000%	1	316	-99.615%
2026-06-15	2.2900	2.2900	2.0000	2.0000	-42.529%	3	318	-99.500%
2026-06-10	3.4800	3.4800	3.4800	3.4800	+26.087%	2	318	-99.713%
2026-06-09	2.7600	2.7600	2.7600	2.7600	-8.000%	4	315	-99.638%
2026-06-08	2.7600	3.0000	2.7600	3.0000	-9.091%	3	309	-99.667%
2026-06-05	2.7100	3.3000	2.6500	3.3000	+33.603%	14	308	-99.697%
2026-06-04	2.4700	2.4700	2.4700	2.4700	-1.200%	1	301	-99.595%
2026-06-01	1.8000	2.5000	1.8000	2.5000	+20.192%	2	301	-99.600%
2026-05-29	2.2000	2.2000	2.0800	2.0800	+10.053%	4	301	-99.519%
2026-05-28	2.3700	2.3700	1.8900	1.8900	-7.805%	5	302	-99.471%
2026-05-27	2.1000	2.1000	2.0500	2.0500	-3.302%	5	302	-99.512%
2026-05-26	2.1800	2.1800	2.1200	2.1200	-1.852%	3	298	-99.528%
2026-05-22	2.0400	2.1600	2.0400	2.1600	-25.000%	3	299	-99.537%
2026-05-19	3.2700	3.3000	2.8800	2.8800	-2.373%	5	296	-99.653%
2026-05-18	2.9500	2.9500	2.9500	2.9500	-4.839%	1	297	-99.661%
2026-05-15	3.4000	3.4000	3.0900	3.1000	+8.392%	8	297	-99.677%
2026-05-14	2.8600	2.8600	2.8600	2.8600	+2.143%	2	296	-99.650%
2026-05-13	3.5000	3.5000	2.7800	2.8000	-12.500%	6	298	-99.643%
2026-05-12	3.2000	3.5200	3.2000	3.2000	+14.286%	4	298	-99.688%
2026-05-11	2.8500	2.9700	2.7500	2.8000	0.000%	8	298	-99.643%
2026-05-08	2.9000	2.9000	2.7600	2.8000	-8.497%	8	303	-99.643%
2026-05-07	3.0400	3.0600	3.0400	3.0600	+1.661%	4	300	-99.673%
2026-05-06	3.3200	3.4000	2.8700	3.0100	-14.489%	41	313	-99.668%
2026-05-05	3.6400	3.7500	3.5000	3.5200	-15.990%	30	314	-99.716%
2026-05-04	3.7700	4.2000	3.7700	4.1900	+4.750%	12	326	-99.761%
2026-05-01	4.1500	4.1600	3.9800	4.0000	-11.308%	14	318	-99.750%
2026-04-30	4.2800	4.5100	4.1700	4.5100	-11.569%	6	318	-99.778%
2026-04-29	5.0500	5.1000	5.0500	5.1000	-6.422%	6	320	-99.804%
2026-04-28	5.6900	5.7500	5.4500	5.4500	+13.542%	13	315	-99.817%
2026-04-27	4.6700	5.1900	4.5500	4.8000	-1.031%	105	307	-99.792%
2026-04-24	5.1000	5.1000	4.8500	4.8500	-7.619%	11	293	-99.794%
2026-04-23	5.5000	5.5000	5.2500	5.2500	-8.696%	32	291	-99.810%
2026-04-22	5.6900	5.8500	5.6900	5.7500	-7.258%	5	293	-99.826%
2026-04-21	5.9300	6.3600	5.9300	6.2000	-0.641%	52	318	-99.839%
2026-04-20	6.4500	6.9400	6.2400	6.2400	-6.447%	23	318	-99.840%
2026-04-17	6.8500	6.8500	6.5000	6.6700	-10.948%	79	314	-99.850%
2026-04-16	7.6400	7.7100	7.4300	7.4900	-6.375%	24	295	-99.866%
2026-04-15	7.6500	8.0000	7.4000	8.0000	+1.394%	14	286	-99.875%
2026-04-14	8.0000	8.0000	7.8900	7.8900	-8.786%	4	287	-99.873%
2026-04-13	9.0700	9.0700	8.6500	8.6500	-5.978%	75	288	-99.884%
2026-04-10	9.2200	9.3500	8.7700	9.2000	-6.977%	88	241	-99.891%
2026-04-09	10.5300	10.5700	9.8900	9.8900	-11.141%	274	284	-99.899%
2026-04-08	11.3000	11.6900	10.6000	11.1300	-25.800%	57	197	-99.910%
2026-04-07	15.0000	15.0000	15.0000	15.0000	-2.089%	1	222	-99.933%
2026-04-06	15.3400	15.3400	14.9900	15.3200	-4.548%	20	223	-99.935%
2026-04-02	17.5500	17.5500	16.0500	16.0500	+0.943%	44	216	-99.938%
2026-04-01	16.0000	16.0000	15.6000	15.9000	-11.173%	61	216	-99.937%
2026-03-31	19.4100	19.4100	17.9000	17.9000	-14.354%	3	222	-99.944%
2026-03-30	20.3500	20.9000	20.3500	20.9000	+13.587%	8	219	-99.952%
2026-03-27	18.1300	18.4000	17.6900	18.4000	+9.589%	7	216	-99.946%
2026-03-26	15.4500	16.7900	15.4500	16.7900	+17.825%	10	220	-99.940%
2026-03-25	14.3800	14.5000	13.8700	14.2500	-6.924%	29	214	-99.930%
2026-03-24	15.8100	15.8100	15.3100	15.3100	0.000%	32	204	-99.935%
2026-03-23	14.9900	15.5500	14.4500	15.3100	-10.988%	51	217	-99.935%
2026-03-20	16.1100	17.3000	16.1100	17.2000	+11.688%	11	189	-99.942%
2026-03-18	15.1100	15.4000	14.7000	15.4000	-0.517%	8	180	-99.935%
2026-03-17	15.4300	15.5000	15.0000	15.4800	-0.129%	29	176	-99.935%
2026-03-16	14.4000	15.9400	14.4000	15.5000	-8.284%	7	150	-99.935%
2026-03-13	16.7300	16.9600	16.7300	16.9000	+3.617%	38	148	-99.941%
2026-03-12	16.1100	16.3100	16.1100	16.3100	+5.294%	12	178	-99.939%
2026-03-11	15.2700	15.8300	15.2700	15.4900	+0.129%	4	171	-99.935%
2026-03-10	15.5000	15.5000	15.3400	15.4700	-15.279%	21	170	-99.935%
2026-03-09	19.3500	19.4000	18.2600	18.2600	-4.498%	14	179	-99.945%
2026-03-06	18.1200	19.5000	17.3000	19.1200	+16.585%	14	167	-99.948%
2026-03-05	16.5500	16.5500	15.9000	16.4000	+5.670%	12	162	-99.939%
2026-03-04	15.8000	15.8000	15.2500	15.5200	-4.785%	23	151	-99.936%
2026-03-03	17.0000	17.0000	16.0000	16.3000	+10.734%	25	133	-99.939%
2026-03-02	14.7200	14.7200	14.7200	14.7200	+4.028%	1	132	-99.932%
2026-02-27	14.3000	14.3500	14.0000	14.1500	+2.388%	48	130	-99.929%
2026-02-26	14.2400	14.2400	13.8200	13.8200	+15.455%	7	117	-99.928%
2026-02-25	12.3100	12.3500	11.7500	11.9700	-13.261%	193	64	-99.916%
2026-02-23	13.5000	13.8000	13.2400	13.8000	+6.154%	20	64	-99.928%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-6.609%	1	52	-99.923%
2026-02-19	13.9200	13.9200	13.9200	13.9200	-5.946%	2	53	-99.928%
2026-02-13	14.1200	14.8000	14.1200	14.8000	+11.698%	3	54	-99.932%
2026-02-11	13.0000	13.2900	12.6600	13.2500	-5.492%	14	54	-99.925%
2026-02-09	14.0200	14.0200	14.0200	14.0200	-6.221%	1	43	-99.929%
2026-02-06	15.8200	15.8200	14.9500	14.9500	-15.537%	9	42	-99.933%
2026-02-05	17.3600	18.3000	17.3600	17.7000	-4.117%	3	44	-99.944%
2026-02-04	16.8500	18.4600	16.7500	18.4600	+27.310%	6	44	-99.946%
2026-02-03	14.4000	14.5000	14.4000	14.5000	+23.932%	15	39	-99.931%
2026-01-30	11.7000	11.7000	11.7000	11.7000	-7.143%	1	36	-99.915%
2026-01-29	12.6000	12.6000	12.6000	12.6000	+6.780%	1	35	-99.921%
2026-01-28	12.1200	12.1200	11.8000	11.8000	-1.255%	3	34	-99.915%
2026-01-27	13.2000	13.2000	11.9500	11.9500	-13.406%	7	34	-99.916%
2026-01-26	13.7300	13.8000	13.7300	13.8000	+0.730%	12	30	-99.928%
2026-01-23	14.2200	14.2200	13.7000	13.7000	-0.653%	6	21	-99.927%
2026-01-21	13.6000	13.8000	13.6000	13.7900	-10.744%	7	23	-99.927%
2026-01-20	14.3300	15.4500	14.3300	15.4500	+6.994%	3	21	-99.935%
2026-01-16	15.4000	15.4000	14.4400	14.4400	-3.152%	4	15	-99.931%
2026-01-15	14.9100	14.9100	14.9100	14.9100	-6.813%	2	15	-99.933%
2026-01-14	16.5000	16.5000	16.0000	16.0000	+0.946%	2	17	-99.938%
2026-01-13	15.6300	16.3500	15.5000	15.8500	-2.281%	32	18	-99.937%
2026-01-12	16.6700	16.6700	16.2200	16.2200	+2.270%	5	11	-99.938%
2026-01-06	17.2100	17.2100	15.8600	15.8600	-14.270%	6	8	-99.937%
2026-01-02	18.5000	18.5000	18.5000	18.5000	-10.628%	1	3	-99.946%
2025-12-23	20.8000	20.8000	20.7000	20.7000	0.000%	3	2	-99.952%