Dark

SOXL20260821P58
SOXL Aug 21 2026 58.00 Put (SOXL260821P00058000)
option OPRA

EOD

Aug 17, 2026

0.0300+50.000%(+0.0100)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1100	0.1500	0.0100	0.0300	+50.000%	38	3,101	0.000%
2026-08-14	0.0900	0.0900	0.0200	0.0200	-60.000%	171	3,099	+50.000%
2026-08-13	0.0700	0.0900	0.0500	0.0500	-44.444%	130	3,112	-40.000%
2026-08-12	0.1000	0.1800	0.0800	0.0900	-40.000%	77	3,094	-66.667%
2026-08-11	0.2300	0.2300	0.1500	0.1500	-21.053%	32	3,077	-80.000%
2026-08-10	0.1800	0.3000	0.1500	0.1900	-29.630%	124	3,075	-84.211%
2026-08-07	0.2900	0.4500	0.2600	0.2700	-22.857%	29	3,066	-88.889%
2026-08-06	0.5900	0.6000	0.3500	0.3500	-31.373%	87	3,066	-91.429%
2026-08-05	0.8200	0.8200	0.4900	0.5100	-31.081%	121	3,038	-94.118%
2026-08-04	1.1000	1.1000	0.7300	0.7400	-46.377%	125	3,032	-95.946%
2026-08-03	1.8400	1.8400	1.3300	1.3800	-18.824%	3,213	3,029	-97.826%
2026-07-31	1.3100	1.8700	1.3100	1.7000	-10.526%	27	319	-98.235%
2026-07-30	3.0100	3.0100	1.7900	1.9000	-59.140%	94	312	-98.421%
2026-07-29	3.0400	4.7500	3.0000	4.6500	+62.587%	84	267	-99.355%
2026-07-28	3.8500	3.8500	2.8600	2.8600	+13.492%	4	211	-98.951%
2026-07-27	2.1300	3.2000	2.1300	2.5200	-8.029%	30	209	-98.810%
2026-07-24	1.9900	2.7400	1.9700	2.7400	+20.175%	50	201	-98.905%
2026-07-23	2.2700	2.3900	2.0200	2.2800	+12.315%	30	201	-98.684%
2026-07-22	2.2200	2.2200	2.0300	2.0300	-7.727%	9	195	-98.522%
2026-07-21	2.3800	2.3800	2.1800	2.2000	-23.077%	9	197	-98.636%
2026-07-20	2.7600	2.8600	2.7600	2.8600	-19.437%	5	192	-98.951%
2026-07-17	3.6000	3.6000	3.2000	3.5500	+26.335%	66	192	-99.155%
2026-07-16	2.6300	3.0500	2.2400	2.8100	+24.889%	43	158	-98.932%
2026-07-15	2.1400	2.6400	2.0500	2.2500	+2.273%	54	150	-98.667%
2026-07-14	2.3000	2.4500	2.1600	2.2000	-11.647%	18	164	-98.636%
2026-07-13	2.3900	2.7800	2.0600	2.4900	+19.139%	156	173	-98.795%
2026-07-10	2.0500	2.1900	1.9400	2.0900	-5.000%	9	125	-98.565%
2026-07-09	2.3400	2.3400	2.1400	2.2000	-24.138%	26	124	-98.636%
2026-07-08	3.2200	3.2200	2.8100	2.9000	-2.357%	16	121	-98.966%
2026-07-07	3.5400	3.5400	2.5400	2.9700	+27.468%	32	119	-98.990%
2026-07-06	2.1100	2.4200	2.1100	2.3300	-28.963%	38	101	-98.712%
2026-07-02	2.4000	3.2800	2.3800	3.2800	+55.450%	17	118	-99.085%
2026-07-01	1.8700	2.1100	1.8300	2.1100	+18.539%	9	118	-98.578%
2026-06-30	1.7700	1.8300	1.7200	1.7800	-19.457%	23	116	-98.315%
2026-06-29	2.7900	2.7900	2.1600	2.2100	+0.913%	32	116	-98.643%
2026-06-25	2.0800	2.1900	2.0800	2.1900	-9.129%	2	139	-98.630%
2026-06-24	2.4700	2.5900	2.2700	2.4100	-0.413%	10	139	-98.755%
2026-06-23	2.5100	2.5600	2.4200	2.4200	+18.049%	65	143	-98.760%
2026-06-18	2.1000	2.1500	2.0400	2.0500	-56.568%	10	85	-98.537%
2026-06-09	4.6000	4.7200	4.6000	4.7200	+38.824%	3	85	-99.364%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+45.923%	1	86	-99.118%
2026-05-29	2.3000	2.4000	2.1800	2.3300	+27.322%	23	86	-98.712%
2026-05-28	1.8300	1.8300	1.8300	1.8300	-24.380%	1	86	-98.361%
2026-05-27	2.4700	2.4800	2.3800	2.4200	+10.502%	6	86	-98.760%
2026-05-26	2.1900	2.1900	2.1900	2.1900	-6.009%	4	87	-98.630%
2026-05-22	2.1700	2.3300	2.1700	2.3300	-37.027%	3	89	-98.712%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+18.211%	1	87	-99.189%
2026-05-11	3.1800	3.1800	3.1000	3.1300	-2.188%	6	87	-99.042%
2026-05-08	3.3000	3.3000	3.2000	3.2000	-13.978%	3	87	-99.063%
2026-05-07	3.7500	3.7500	3.7200	3.7200	+7.826%	6	87	-99.194%
2026-05-06	3.8500	3.8500	3.4500	3.4500	-15.025%	3	87	-99.130%
2026-05-05	4.0600	4.0600	4.0600	4.0600	-11.547%	1	87	-99.261%
2026-05-04	4.5800	4.5900	4.5800	4.5900	+2.685%	51	87	-99.346%
2026-05-01	4.6500	4.6500	4.4700	4.4700	-22.931%	2	55	-99.329%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-5.997%	1	55	-99.483%
2026-04-28	6.4700	6.7200	6.1700	6.1700	+10.573%	34	55	-99.514%
2026-04-27	5.6400	5.6400	5.5800	5.5800	+1.270%	17	61	-99.462%
2026-04-24	5.6000	5.6000	5.5100	5.5100	-15.100%	16	64	-99.456%
2026-04-23	6.4900	6.4900	6.4900	6.4900	-0.154%	4	61	-99.538%
2026-04-22	6.4200	6.5000	6.4200	6.5000	-8.451%	21	61	-99.538%
2026-04-21	7.1500	7.1500	7.1000	7.1000	0.000%	2	47	-99.577%
2026-04-20	7.1500	7.1500	7.1000	7.1000	-4.953%	3	47	-99.577%
2026-04-17	7.4200	7.4700	6.9500	7.4700	-13.341%	3	44	-99.598%
2026-04-16	8.6200	8.6200	8.6200	8.6200	-1.486%	3	44	-99.652%
2026-04-15	8.7500	8.7500	8.7500	8.7500	-0.568%	1	44	-99.657%
2026-04-14	9.1400	9.1400	8.8000	8.8000	-13.556%	2	46	-99.659%
2026-04-13	10.4800	10.4800	10.1700	10.1800	-3.048%	11	47	-99.705%
2026-04-10	10.9000	10.9000	10.0000	10.5000	-12.791%	4	46	-99.714%
2026-04-09	12.0400	12.0400	12.0400	12.0400	-5.569%	1	47	-99.751%
2026-04-08	12.7500	12.9600	12.7500	12.7500	-24.377%	14	46	-99.765%
2026-04-06	17.0000	17.0000	16.8600	16.8600	-7.616%	8	45	-99.822%
2026-04-02	20.0000	20.0000	17.7900	18.2500	+1.955%	4	45	-99.836%
2026-04-01	17.5500	17.9000	17.5500	17.9000	-25.417%	11	45	-99.832%
2026-03-30	22.0000	24.0000	22.0000	24.0000	+19.820%	3	34	-99.875%
2026-03-27	20.0300	20.0300	20.0300	20.0300	+7.399%	1	36	-99.850%
2026-03-26	18.5000	18.6500	18.5000	18.6500	+17.001%	3	35	-99.839%
2026-03-25	15.9100	15.9400	15.9100	15.9400	-5.288%	3	36	-99.812%
2026-03-24	16.9000	16.9000	16.8300	16.8300	-19.242%	2	33	-99.822%
2026-03-09	21.5700	21.5700	20.8400	20.8400	-3.070%	2	33	-99.856%
2026-03-06	19.6800	21.5000	19.6800	21.5000	+24.638%	3	34	-99.860%
2026-03-04	17.2500	17.2500	17.2500	17.2500	+11.795%	1	34	-99.826%
2026-02-27	15.4300	15.4300	15.4300	15.4300	+0.260%	1	33	-99.806%
2026-02-26	15.3900	15.3900	15.3900	15.3900	+12.418%	10	32	-99.805%
2026-02-25	13.6900	13.6900	13.6900	13.6900	-8.121%	1	32	-99.781%
2026-02-20	14.9000	14.9000	14.9000	14.9000	-2.295%	2	32	-99.799%
2026-02-18	15.2500	15.2500	15.2500	15.2500	-4.688%	1	32	-99.803%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-3.614%	1	32	-99.813%
2026-02-13	16.6000	16.6000	16.6000	16.6000	+9.211%	1	32	-99.819%
2026-02-12	15.2000	15.2000	15.2000	15.2000	-9.578%	1	32	-99.803%
2026-02-06	17.7500	17.7500	16.8100	16.8100	-15.950%	14	31	-99.822%
2026-02-04	17.8000	20.0000	17.8000	20.0000	+13.960%	3	26	-99.850%
2026-02-03	17.7000	17.7000	17.3000	17.5500	+12.141%	9	25	-99.829%
2026-01-30	15.6500	15.6500	15.6500	15.6500	+17.669%	1	19	-99.808%
2026-01-28	13.3000	13.3000	13.3000	13.3000	-10.558%	1	18	-99.774%
2026-01-22	14.8700	14.8700	14.8700	14.8700	-4.250%	1	17	-99.798%
2026-01-21	15.5300	15.5300	15.5300	15.5300	-9.446%	5	18	-99.807%
2026-01-20	16.6300	17.2000	16.1200	17.1500	+4.255%	8	18	-99.825%
2026-01-16	17.2500	17.2500	15.9900	16.4500	0.000%	12	0	-99.818%