Dark

SOXL20260821P64
SOXL Aug 21 2026 64.00 Put (SOXL260821P00064000)
option OPRA

EOD

Aug 18, 2026

0.0500+25.000%(+0.0100)587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4400	0.4400	0.0300	0.0500	+25.000%	587	921	0.000%
2026-08-17	0.0400	0.0400	0.0100	0.0400	0.000%	14	788	+25.000%
2026-08-14	0.1700	0.1700	0.0400	0.0400	-50.000%	232	787	+25.000%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-60.000%	10	736	-37.500%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-13.043%	1	736	-75.000%
2026-08-10	0.3600	0.3600	0.2300	0.2300	0.000%	29	736	-78.261%
2026-08-07	0.4400	0.4700	0.2300	0.2300	-56.604%	222	728	-78.261%
2026-08-06	0.7900	0.7900	0.5000	0.5300	-26.389%	396	677	-90.566%
2026-08-05	0.9000	1.0000	0.7200	0.7200	-46.269%	61	580	-93.056%
2026-08-04	1.4300	1.5300	1.3400	1.3400	-29.474%	36	559	-96.269%
2026-08-03	2.5300	2.5300	1.9000	1.9000	-11.628%	131	563	-97.368%
2026-07-31	2.2000	2.6100	2.0500	2.1500	-24.296%	60	469	-97.674%
2026-07-30	3.6000	3.6000	2.8400	2.8400	-50.609%	48	459	-98.239%
2026-07-29	4.8000	5.7500	4.8000	5.7500	+44.110%	7	451	-99.130%
2026-07-28	4.6000	4.6000	3.9900	3.9900	+17.353%	11	451	-98.747%
2026-07-27	3.0300	4.0500	3.0300	3.4000	+3.659%	43	451	-98.529%
2026-07-24	2.8900	3.6300	2.6400	3.2800	+17.563%	55	477	-98.476%
2026-07-23	2.6200	2.7900	2.6200	2.7900	-2.105%	23	438	-98.208%
2026-07-22	2.8000	2.8500	2.8000	2.8500	-9.810%	2	433	-98.246%
2026-07-21	3.1600	3.1600	3.1600	3.1600	-11.732%	1	433	-98.418%
2026-07-20	3.6000	3.6000	3.5800	3.5800	-20.267%	4	434	-98.603%
2026-07-17	4.4000	4.4900	4.1500	4.4900	+16.623%	15	433	-98.886%
2026-07-16	3.7000	3.8500	3.2000	3.8500	+32.302%	9	430	-98.701%
2026-07-15	2.7300	3.4500	2.6800	2.9100	+4.676%	35	429	-98.282%
2026-07-14	3.2500	3.2500	2.7800	2.7800	-17.994%	38	438	-98.201%
2026-07-13	3.0100	3.3900	2.9500	3.3900	+32.941%	64	421	-98.525%
2026-07-10	2.6600	2.8500	2.5100	2.5500	-26.087%	32	403	-98.039%
2026-07-08	3.9000	3.9000	3.4500	3.4500	+1.173%	3	405	-98.551%
2026-07-07	4.0800	4.0800	3.3800	3.4100	+16.382%	11	411	-98.534%
2026-07-06	2.6500	2.9300	2.6500	2.9300	-12.012%	59	412	-98.294%
2026-07-02	3.3000	3.4700	3.3000	3.3300	+21.978%	10	390	-98.498%
2026-07-01	2.1600	2.8000	2.1600	2.7300	+21.333%	44	390	-98.168%
2026-06-30	2.3400	2.3400	2.1800	2.2500	-17.883%	4	356	-97.778%
2026-06-29	3.0200	3.0200	2.6500	2.7400	-20.580%	8	358	-98.175%
2026-06-26	3.2500	3.4500	3.0000	3.4500	+26.838%	11	357	-98.551%
2026-06-25	2.7200	2.7200	2.7200	2.7200	-13.651%	1	357	-98.162%
2026-06-24	3.1500	3.1500	3.1500	3.1500	0.000%	2	358	-98.413%
2026-06-23	3.4000	3.4000	3.0400	3.1500	+47.196%	24	362	-98.413%
2026-06-22	2.1500	2.2500	2.1400	2.1400	-24.113%	4	354	-97.664%
2026-06-18	2.8200	2.8200	2.8200	2.8200	-2.083%	1	355	-98.227%
2026-06-16	2.6400	2.8800	2.6400	2.8800	+20.502%	19	355	-98.264%
2026-06-15	2.3900	2.3900	2.3900	2.3900	-56.147%	2	354	-97.908%
2026-06-12	5.4500	5.4500	5.4500	5.4500	+40.827%	1	354	-99.083%
2026-06-09	3.8700	3.8700	3.8700	3.8700	-2.025%	1	354	-98.708%
2026-06-08	3.9500	3.9500	3.9500	3.9500	+3.947%	2	355	-98.734%
2026-06-05	3.8000	3.8400	3.8000	3.8000	+18.750%	3	355	-98.684%
2026-06-04	3.2500	3.2800	3.1100	3.2000	+6.667%	12	355	-98.438%
2026-06-01	3.2000	3.2000	3.0000	3.0000	+20.000%	4	355	-98.333%
2026-05-28	2.6000	2.7400	2.5000	2.5000	-16.944%	22	353	-98.000%
2026-05-27	3.0100	3.0100	3.0100	3.0100	-10.149%	1	349	-98.339%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-10.667%	1	348	-98.507%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-25.000%	3	348	-98.667%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+13.636%	1	347	-99.000%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+11.392%	2	347	-98.864%
2026-05-11	3.9500	3.9500	3.9500	3.9500	-3.659%	1	350	-98.734%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-10.088%	1	351	-98.780%
2026-05-07	4.5600	4.5600	4.5600	4.5600	0.000%	10	352	-98.904%
2026-05-06	4.6500	4.6500	4.5600	4.5600	-9.344%	2	352	-98.904%
2026-05-05	5.1900	5.1900	5.0300	5.0300	-17.541%	11	351	-99.006%
2026-05-01	6.1000	6.1000	6.1000	6.1000	-3.937%	1	352	-99.180%
2026-04-30	6.3500	6.3500	6.3500	6.3500	+0.794%	1	352	-99.213%
2026-04-27	6.3000	6.3000	6.3000	6.3000	-3.077%	1	351	-99.206%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-16.452%	1	351	-99.231%
2026-04-23	7.7800	7.7800	7.7800	7.7800	-11.791%	1	351	-99.357%
2026-04-21	8.7000	8.8800	8.6900	8.8200	-7.644%	42	350	-99.433%
2026-04-17	9.5500	9.5500	9.5500	9.5500	-10.831%	1	372	-99.476%
2026-04-16	10.8000	10.8000	10.7100	10.7100	-3.946%	4	372	-99.533%
2026-04-14	12.0500	12.0500	11.1500	11.1500	-12.618%	11	375	-99.552%
2026-04-13	12.7600	12.7600	12.7600	12.7600	-3.260%	1	364	-99.608%
2026-04-10	13.3500	13.8000	12.6000	13.1900	-13.109%	22	364	-99.621%
2026-04-09	15.1800	15.1800	15.1800	15.1800	-4.708%	1	356	-99.671%
2026-04-08	15.3700	15.9300	15.3700	15.9300	-18.724%	5	355	-99.686%
2026-03-23	19.6000	19.6000	19.6000	19.6000	-6.667%	2	356	-99.745%
2026-03-16	21.0000	21.0000	21.0000	21.0000	-0.474%	2	360	-99.762%
2026-03-11	20.0000	21.1000	20.0000	21.1000	+1.687%	2	360	-99.763%
2026-03-10	20.7500	20.7500	20.7500	20.7500	-21.787%	1	360	-99.759%
2026-03-09	26.5300	26.5300	26.5300	26.5300	+26.635%	1	361	-99.812%
2026-03-04	21.4500	21.4500	20.9100	20.9500	-10.851%	6	360	-99.761%
2026-03-03	23.1400	23.5000	23.1400	23.5000	+22.078%	2	364	-99.787%
2026-03-02	21.0000	21.0000	19.2500	19.2500	+4.336%	5	366	-99.740%
2026-02-26	19.2500	19.3800	18.4500	18.4500	+6.095%	28	370	-99.729%
2026-02-24	17.4000	17.7000	17.3900	17.3900	-10.129%	383	374	-99.712%
2026-02-19	19.3500	19.3500	19.3500	19.3500	-0.871%	2	85	-99.742%
2026-02-17	19.3700	19.6300	19.3700	19.5200	+6.376%	6	83	-99.744%
2026-02-11	17.7000	18.4000	17.3000	18.3500	-4.427%	5	81	-99.728%
2026-02-10	19.0500	19.2000	18.9300	19.2000	+3.226%	5	79	-99.740%
2026-02-09	19.3000	19.3000	18.6000	18.6000	-26.772%	2	74	-99.731%
2026-02-05	25.4000	25.4000	25.4000	25.4000	+19.249%	3	72	-99.803%
2026-02-03	21.3000	21.3000	21.3000	21.3000	+12.818%	1	72	-99.765%
2026-02-02	18.8800	18.8800	18.8800	18.8800	+7.886%	10	72	-99.735%
2026-01-29	16.6400	17.5000	16.6400	17.5000	+9.856%	25	62	-99.714%
2026-01-28	16.1900	16.1900	15.9300	15.9300	-15.491%	2	40	-99.686%
2026-01-26	19.2000	19.2000	18.8500	18.8500	+2.837%	38	38	-99.735%
2026-01-22	18.6500	18.6500	18.2500	18.3300	0.000%	6	2	-99.727%