Dark

SOXL20260821P60
SOXL Aug 21 2026 60.00 Put (SOXL260821P00060000)
option OPRA

EOD

Aug 18, 2026

0.0300+50.000%(+0.0100)430

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.1200	0.0200	0.0300	+50.000%	430	6,547	0.000%
2026-08-17	0.0300	0.0300	0.0100	0.0200	-50.000%	587	6,530	+50.000%
2026-08-14	0.1000	0.1000	0.0300	0.0400	-20.000%	229	6,726	-25.000%
2026-08-13	0.0800	0.0800	0.0500	0.0500	-37.500%	563	6,879	-40.000%
2026-08-12	0.0900	0.1400	0.0600	0.0800	-42.857%	798	6,822	-62.500%
2026-08-11	0.1500	0.2100	0.1400	0.1400	-30.000%	1,300	6,598	-78.571%
2026-08-10	0.3000	0.3000	0.1700	0.2000	-41.176%	1,549	5,775	-85.000%
2026-08-07	0.3200	0.4200	0.2700	0.3400	-20.930%	548	5,357	-91.176%
2026-08-06	0.7600	0.7600	0.3900	0.4300	-23.214%	616	5,299	-93.023%
2026-08-05	0.8300	0.8500	0.5000	0.5600	-32.530%	746	5,363	-94.643%
2026-08-04	1.1200	1.2500	0.8100	0.8300	-47.468%	590	5,552	-96.386%
2026-08-03	2.2600	2.4500	1.4800	1.5800	-21.000%	667	5,624	-98.101%
2026-07-31	1.4600	2.1600	1.4500	2.0000	-8.676%	413	5,400	-98.500%
2026-07-30	3.1000	3.2500	2.0000	2.1900	-58.365%	439	5,294	-98.630%
2026-07-29	3.3700	5.3000	3.3700	5.2600	+60.366%	406	5,268	-99.430%
2026-07-28	3.5000	4.3700	2.9900	3.2800	+19.273%	281	5,132	-99.085%
2026-07-27	2.5600	3.8000	2.3100	2.7500	+3.774%	756	5,004	-98.909%
2026-07-24	2.3500	2.9400	2.2100	2.6500	+16.228%	702	4,686	-98.868%
2026-07-23	2.6000	2.6000	2.1700	2.2800	0.000%	282	4,296	-98.684%
2026-07-22	2.2500	2.4300	2.1500	2.2800	-5.394%	460	4,096	-98.684%
2026-07-21	2.6000	2.9900	2.2900	2.4100	-29.118%	237	4,304	-98.755%
2026-07-20	3.1100	3.5500	2.8500	3.4000	-9.333%	305	4,314	-99.118%
2026-07-17	4.2500	4.6000	3.3000	3.7500	+22.951%	3,509	4,157	-99.200%
2026-07-16	2.6200	3.3500	2.5100	3.0500	+22.000%	287	2,114	-99.016%
2026-07-15	2.3000	3.0200	2.2500	2.5000	+7.759%	204	1,892	-98.800%
2026-07-14	2.5500	2.7900	2.2800	2.3200	-19.444%	79	1,816	-98.707%
2026-07-13	2.5200	3.0500	2.2700	2.8800	+29.148%	192	1,803	-98.958%
2026-07-10	2.2900	2.3000	2.1500	2.2300	-5.508%	135	1,691	-98.655%
2026-07-09	2.3500	2.4700	2.2500	2.3600	-22.623%	117	1,620	-98.729%
2026-07-08	4.8200	4.8200	2.9500	3.0500	-7.295%	231	1,710	-99.016%
2026-07-07	3.1500	3.6500	2.6200	3.2900	+35.391%	319	1,707	-99.088%
2026-07-06	3.4000	3.4000	2.3800	2.4300	-26.364%	134	1,592	-98.765%
2026-07-02	2.1500	3.7000	2.1500	3.3000	+36.364%	445	1,323	-99.091%
2026-07-01	2.0000	2.4500	1.9900	2.4200	+35.955%	191	1,323	-98.760%
2026-06-30	2.2300	2.2300	1.7100	1.7800	-24.255%	50	1,206	-98.315%
2026-06-29	2.6100	2.6200	2.1600	2.3500	-21.667%	31	1,214	-98.723%
2026-06-26	2.8500	3.0000	2.5300	3.0000	+25.000%	48	1,210	-99.000%
2026-06-25	2.1900	2.4000	2.1800	2.4000	-12.409%	39	1,175	-98.750%
2026-06-24	2.3000	2.7400	1.9900	2.7400	+7.874%	10	1,180	-98.905%
2026-06-23	2.6300	2.8900	2.2500	2.5400	+27.000%	128	1,173	-98.819%
2026-06-22	2.0000	2.0000	1.7900	2.0000	-9.091%	119	1,105	-98.500%
2026-06-18	2.2500	2.3100	2.2000	2.2000	-1.786%	4	1,080	-98.636%
2026-06-17	2.3100	2.5000	2.2400	2.2400	-8.943%	17	1,080	-98.661%
2026-06-16	2.4000	2.5000	2.2500	2.4600	+3.797%	10	1,080	-98.780%
2026-06-15	2.5000	2.9500	2.3700	2.3700	-32.286%	28	1,083	-98.734%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-11.392%	1	1,083	-99.143%
2026-06-11	3.8700	4.1500	3.7500	3.9500	-1.250%	26	1,083	-99.241%
2026-06-10	4.0000	4.0000	3.9600	4.0000	-4.077%	21	1,075	-99.250%
2026-06-09	3.4400	5.0000	3.4000	4.1700	+23.739%	76	1,086	-99.281%
2026-06-08	3.4100	3.5000	3.1500	3.3700	-6.389%	15	1,052	-99.110%
2026-06-05	3.1500	3.7800	3.1500	3.6000	+20.000%	39	1,063	-99.167%
2026-06-04	2.7800	3.0000	2.7800	3.0000	+22.449%	13	1,067	-99.000%
2026-06-03	2.4200	2.4500	2.4200	2.4500	+1.240%	7	1,055	-98.776%
2026-06-02	2.5500	2.5500	2.4200	2.4200	-4.348%	4	1,061	-98.760%
2026-06-01	2.6400	2.7000	2.5300	2.5300	-8.664%	5	1,061	-98.814%
2026-05-29	2.4000	2.7700	2.3300	2.7700	+15.417%	7	1,059	-98.917%
2026-05-28	2.5200	2.5600	2.3600	2.4000	-6.250%	6	1,057	-98.750%
2026-05-27	2.6000	2.6000	2.5600	2.5600	+9.871%	2	1,053	-98.828%
2026-05-26	2.1600	2.4300	2.1600	2.3300	-8.627%	20	1,054	-98.712%
2026-05-22	2.5500	2.6200	2.5500	2.5500	-6.250%	11	1,055	-98.824%
2026-05-21	3.0000	3.1600	2.7200	2.7200	-12.258%	46	1,048	-98.897%
2026-05-20	3.2700	3.3500	3.1000	3.1000	-13.889%	42	1,048	-99.032%
2026-05-19	3.6000	3.6000	3.5000	3.6000	-8.861%	17	1,073	-99.167%
2026-05-18	3.8000	4.0500	3.5500	3.9500	+9.116%	44	1,073	-99.241%
2026-05-15	3.8000	4.0100	3.5600	3.6200	+3.134%	30	1,073	-99.171%
2026-05-14	3.5500	3.5500	3.5100	3.5100	-0.284%	19	1,041	-99.145%
2026-05-13	3.6100	3.6100	3.4200	3.5200	-9.744%	15	1,060	-99.148%
2026-05-12	3.7000	4.3000	3.6000	3.9000	+16.071%	89	1,060	-99.231%
2026-05-11	3.1300	3.4000	3.1200	3.3600	-4.000%	15	1,060	-99.107%
2026-05-08	3.5000	3.6500	3.4500	3.5000	-20.455%	53	980	-99.143%
2026-05-07	4.0000	4.4000	4.0000	4.4000	+17.962%	6	975	-99.318%
2026-05-06	3.6500	4.0500	3.6000	3.7300	-13.256%	87	965	-99.196%
2026-05-05	4.5000	4.5000	4.3000	4.3000	-12.245%	24	998	-99.302%
2026-05-04	4.7500	5.0500	4.7200	4.9000	+5.603%	167	998	-99.388%
2026-05-01	4.9400	4.9700	4.6400	4.6400	-11.787%	7	1,049	-99.353%
2026-04-30	5.7500	5.7500	5.2000	5.2600	-15.298%	9	1,049	-99.430%
2026-04-29	6.1800	6.5000	6.1600	6.2100	-12.535%	55	1,046	-99.517%
2026-04-28	7.1600	7.3900	6.7000	7.1000	+21.160%	36	1,060	-99.577%
2026-04-27	5.5800	6.2300	5.5800	5.8600	-0.678%	147	1,040	-99.488%
2026-04-24	5.9800	6.1500	5.8000	5.9000	-10.606%	90	945	-99.492%
2026-04-23	6.7000	7.1500	6.4000	6.6000	-8.587%	81	955	-99.545%
2026-04-22	7.2000	7.2500	7.0000	7.2200	-6.477%	134	938	-99.584%
2026-04-21	7.4900	7.9500	7.3500	7.7200	+0.130%	57	970	-99.611%
2026-04-20	7.2000	8.1000	7.2000	7.7100	-6.771%	56	970	-99.611%
2026-04-17	9.3000	9.3000	8.0000	8.2700	-10.595%	152	947	-99.637%
2026-04-16	9.2900	9.3200	9.1400	9.2500	-3.141%	12	956	-99.676%
2026-04-15	9.3900	10.0000	9.3500	9.5500	+2.688%	55	952	-99.686%
2026-04-14	9.7500	10.1500	9.3000	9.3000	-12.015%	218	999	-99.677%
2026-04-13	11.3000	11.3000	10.5000	10.5700	-7.199%	74	1,027	-99.716%
2026-04-10	11.4000	11.4800	11.0000	11.3900	-7.020%	104	982	-99.737%
2026-04-09	12.8000	13.0700	12.1100	12.2500	-8.922%	63	1,015	-99.755%
2026-04-08	13.7000	14.5000	13.3000	13.4500	-27.100%	199	1,013	-99.777%
2026-04-07	18.4500	18.4500	18.4500	18.4500	+0.272%	1	1,050	-99.837%
2026-04-06	18.4000	18.4000	18.4000	18.4000	-4.515%	2	1,050	-99.837%
2026-04-02	21.6600	21.6600	19.2700	19.2700	+0.627%	25	1,052	-99.844%
2026-04-01	18.9900	19.2400	18.4500	19.1500	-7.933%	109	1,052	-99.843%
2026-03-31	23.3800	23.4300	20.7900	20.8000	-17.131%	32	1,017	-99.856%
2026-03-30	23.0000	25.1000	22.8600	25.1000	+13.987%	47	1,021	-99.880%
2026-03-27	21.0000	22.0200	21.0000	22.0200	+10.100%	45	986	-99.864%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+17.165%	3	966	-99.850%
2026-03-25	17.5500	17.5500	17.0700	17.0700	-9.202%	13	965	-99.824%
2026-03-24	18.8000	18.8000	18.8000	18.8000	+6.215%	1	965	-99.840%
2026-03-23	17.7000	17.7000	17.7000	17.7000	-12.463%	1	966	-99.831%
2026-03-20	18.7400	20.2200	18.7400	20.2200	+4.930%	22	966	-99.852%
2026-03-19	19.4000	19.4000	19.2700	19.2700	+11.710%	6	946	-99.844%
2026-03-16	17.2500	17.2500	17.2500	17.2500	-14.392%	5	946	-99.826%
2026-03-13	20.0000	20.1500	19.8200	20.1500	-2.892%	7	941	-99.851%
2026-03-12	21.0000	21.0000	20.5000	20.7500	+3.750%	26	941	-99.855%
2026-03-11	17.8600	20.0000	17.8600	20.0000	+8.108%	6	925	-99.850%
2026-03-10	18.5000	18.5000	18.5000	18.5000	-19.740%	3	925	-99.838%
2026-03-09	24.5100	24.5100	23.0500	23.0500	+3.132%	32	925	-99.870%
2026-03-06	21.2500	22.3500	21.2500	22.3500	+7.919%	13	937	-99.866%
2026-03-05	20.5000	20.8200	20.5000	20.7100	+13.293%	6	928	-99.855%
2026-03-04	18.6500	18.6500	18.2800	18.2800	-6.208%	5	927	-99.836%
2026-03-03	19.5500	21.9000	19.4900	19.4900	+13.977%	25	923	-99.846%
2026-03-02	17.4500	18.5000	17.1000	17.1000	+1.183%	5	913	-99.825%
2026-02-27	17.0600	17.0600	16.7000	16.9000	+4.064%	47	916	-99.822%
2026-02-26	15.0000	17.1700	15.0000	16.2400	+12.077%	40	871	-99.815%
2026-02-25	14.2100	14.7500	14.2100	14.4900	-2.817%	906	423	-99.793%
2026-02-24	15.4000	15.4000	14.9100	14.9100	-9.909%	4	423	-99.799%
2026-02-20	17.3000	17.3000	16.3000	16.5500	+2.795%	8	423	-99.819%
2026-02-18	17.4000	17.4000	16.0000	16.1000	-6.613%	6	424	-99.814%
2026-02-17	18.2700	18.2700	17.0500	17.2400	-0.748%	12	424	-99.826%
2026-02-13	16.8100	17.3700	16.8100	17.3700	+2.478%	13	420	-99.827%
2026-02-12	15.0600	16.9500	15.0600	16.9500	+9.355%	17	420	-99.823%
2026-02-11	16.0000	16.0000	15.5000	15.5000	-7.463%	2	427	-99.806%
2026-02-10	16.8500	16.9000	16.7500	16.7500	-0.593%	13	426	-99.821%
2026-02-09	17.2000	17.3400	16.6000	16.8500	-5.337%	20	433	-99.822%
2026-02-06	19.3800	19.3800	17.7700	17.8000	-17.935%	28	421	-99.831%
2026-02-05	21.6900	21.6900	21.6900	21.6900	+6.585%	1	416	-99.862%
2026-02-04	20.5000	22.0000	19.4600	20.3500	+11.936%	34	415	-99.853%
2026-02-03	17.4000	18.8200	17.0300	18.1800	+13.696%	204	425	-99.835%
2026-02-02	16.8000	17.0000	15.9500	15.9900	-6.327%	44	443	-99.812%
2026-01-30	15.3900	17.3500	15.3900	17.0700	+13.800%	26	439	-99.824%
2026-01-29	14.7800	16.0000	14.7800	15.0000	+2.389%	62	425	-99.800%
2026-01-28	14.3000	14.6800	14.3000	14.6500	-5.788%	48	374	-99.795%
2026-01-27	15.9100	15.9100	15.1900	15.5500	-6.494%	6	360	-99.807%
2026-01-26	16.9000	16.9300	16.6300	16.6300	+3.614%	6	361	-99.820%
2026-01-22	15.5000	16.0500	15.5000	16.0500	-0.865%	5	356	-99.813%
2026-01-21	16.3500	16.3500	16.1900	16.1900	-10.006%	21	356	-99.815%
2026-01-20	17.5000	18.0000	17.1400	17.9900	+1.926%	216	336	-99.833%
2026-01-16	17.4500	17.6500	17.1000	17.6500	+2.616%	317	9	-99.830%
2026-01-15	17.8900	17.8900	17.1200	17.2000	-19.438%	7	9	-99.826%
2026-01-08	21.2500	21.3500	21.2500	21.3500	+6.750%	2	5	-99.859%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-3.846%	2	4	-99.850%
2026-01-05	20.8000	20.8000	20.8000	20.8000	-6.810%	1	1	-99.856%
2026-01-02	22.3200	22.3200	22.3200	22.3200	0.000%	1	1	-99.866%