Dark

SOXL20260821P65
SOXL Aug 21 2026 65.00 Put (SOXL260821P00065000)
option OPRA

EOD

Aug 18, 2026

0.0300+200.000%(+0.0200)814

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.1700	0.0300	0.0300	+200.000%	814	5,274	0.000%
2026-08-17	0.0300	0.0500	0.0100	0.0100	-80.000%	633	4,906	+200.000%
2026-08-14	0.0600	0.1000	0.0400	0.0500	-16.667%	342	4,916	-40.000%
2026-08-13	0.2300	0.2300	0.0600	0.0600	-33.333%	156	5,026	-50.000%
2026-08-12	0.1000	0.1700	0.0700	0.0900	-47.059%	602	5,000	-66.667%
2026-08-11	0.2000	0.2600	0.1700	0.1700	-39.286%	1,774	5,602	-82.353%
2026-08-10	0.3500	0.3700	0.2200	0.2800	-31.707%	695	4,703	-89.286%
2026-08-07	0.5000	0.5900	0.3400	0.4100	-22.642%	319	4,444	-92.683%
2026-08-06	0.6800	0.9700	0.5200	0.5300	-35.366%	735	4,448	-94.340%
2026-08-05	1.3600	1.3600	0.7000	0.8200	-25.455%	718	4,027	-96.341%
2026-08-04	1.7500	1.7500	1.0700	1.1000	-47.115%	347	3,701	-97.273%
2026-08-03	3.2600	3.2600	1.9900	2.0800	-13.693%	172	3,720	-98.558%
2026-07-31	1.8500	2.7800	1.8500	2.4100	-12.364%	397	3,634	-98.755%
2026-07-30	4.3000	4.3000	2.7000	2.7500	-58.333%	259	3,551	-98.909%
2026-07-29	4.2400	6.6000	4.0500	6.6000	+46.667%	239	3,566	-99.545%
2026-07-28	4.6200	5.6000	4.0000	4.5000	+28.571%	124	3,485	-99.333%
2026-07-27	3.1700	4.6800	3.0500	3.5000	-1.408%	192	3,436	-99.143%
2026-07-24	3.2100	3.6500	2.7700	3.5500	+22.414%	220	3,312	-99.155%
2026-07-23	3.2000	3.2000	2.5400	2.9000	+0.694%	169	3,288	-98.966%
2026-07-22	3.4700	3.4700	2.6500	2.8800	-2.373%	77	3,162	-98.958%
2026-07-21	3.1000	3.4700	2.9500	2.9500	-31.395%	53	3,267	-98.983%
2026-07-20	4.0000	4.4000	3.6000	4.3000	-4.444%	2,830	3,262	-99.302%
2026-07-17	4.9600	5.7500	3.8500	4.5000	+11.111%	197	1,157	-99.333%
2026-07-16	3.4000	4.1000	3.2000	4.0500	+38.699%	377	1,024	-99.259%
2026-07-15	3.0500	3.7500	2.9200	2.9200	+2.098%	56	805	-98.973%
2026-07-14	3.1400	3.1800	2.8100	2.8600	-6.230%	75	779	-98.951%
2026-07-13	3.0500	3.7200	2.8100	3.0500	+8.541%	86	798	-99.016%
2026-07-10	2.9600	3.0000	2.6200	2.8100	-5.705%	57	754	-98.932%
2026-07-09	2.8900	2.9800	2.7200	2.9800	-17.222%	82	740	-98.993%
2026-07-08	3.8600	4.1500	3.6000	3.6000	-10.224%	75	811	-99.167%
2026-07-07	3.7200	4.5000	3.4800	4.0100	+34.114%	89	756	-99.252%
2026-07-06	3.5000	3.5000	2.7600	2.9900	-25.806%	85	685	-98.997%
2026-07-02	2.6900	4.4000	2.6900	4.0300	+36.610%	110	637	-99.256%
2026-07-01	2.5900	2.9500	2.2800	2.9500	+34.091%	75	637	-98.983%
2026-06-30	2.2900	2.4800	2.2000	2.2000	-20.000%	30	621	-98.636%
2026-06-29	2.5000	3.0000	2.5000	2.7500	-23.611%	65	597	-98.909%
2026-06-26	3.3000	3.6000	3.1300	3.6000	+34.328%	30	571	-99.167%
2026-06-25	2.4000	2.6800	2.3000	2.6800	-19.277%	64	599	-98.881%
2026-06-24	3.1000	3.3200	3.1000	3.3200	+3.427%	5	570	-99.096%
2026-06-23	3.2000	3.3500	3.0000	3.2100	+43.304%	37	574	-99.065%
2026-06-22	2.5000	2.5000	2.1200	2.2400	-11.811%	55	551	-98.661%
2026-06-18	2.6900	2.6900	1.8300	2.5400	-5.926%	15	577	-98.819%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-7.534%	1	577	-98.889%
2026-06-16	2.8300	3.2300	2.8300	2.9200	+8.148%	15	577	-98.973%
2026-06-15	2.9900	3.2000	2.5500	2.7000	-29.134%	28	511	-98.889%
2026-06-12	3.5100	3.8100	3.5100	3.8100	-15.333%	57	511	-99.213%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-7.787%	1	511	-99.333%
2026-06-09	4.0700	5.6700	4.0700	4.8800	+25.128%	46	510	-99.385%
2026-06-08	3.9500	3.9500	3.9000	3.9000	-15.217%	2	495	-99.231%
2026-06-05	4.0000	4.6000	4.0000	4.6000	+45.570%	13	494	-99.348%
2026-06-04	3.6100	3.6400	3.1600	3.1600	+7.119%	35	483	-99.051%
2026-06-02	3.3700	3.3700	2.9500	2.9500	-9.231%	3	487	-98.983%
2026-06-01	3.2400	3.2500	3.2400	3.2500	+5.863%	22	485	-99.077%
2026-05-29	2.7500	3.0900	2.7500	3.0700	+7.719%	12	500	-99.023%
2026-05-28	2.8400	2.8500	2.8100	2.8500	-6.250%	78	544	-98.947%
2026-05-27	2.9600	3.1500	2.9600	3.0400	+6.667%	46	565	-99.013%
2026-05-26	2.6000	2.9000	2.6000	2.8500	-7.166%	23	565	-98.947%
2026-05-22	3.0700	3.1100	3.0200	3.0700	-5.538%	22	557	-99.023%
2026-05-21	3.7600	3.7600	3.2500	3.2500	-16.667%	5	555	-99.077%
2026-05-20	3.9600	3.9600	3.9000	3.9000	-25.714%	6	555	-99.231%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+6.061%	1	627	-99.429%
2026-05-18	4.2500	5.0000	4.2500	4.9500	+13.014%	135	627	-99.394%
2026-05-15	4.9000	4.9000	4.3800	4.3800	+6.829%	15	627	-99.315%
2026-05-14	4.3000	4.3000	4.1000	4.1000	-2.381%	52	585	-99.268%
2026-05-13	4.2000	4.2500	4.0300	4.2000	-14.286%	49	537	-99.286%
2026-05-12	5.1000	5.1000	4.8700	4.9000	+18.072%	8	537	-99.388%
2026-05-11	4.1500	4.1500	4.1100	4.1500	-1.425%	19	537	-99.277%
2026-05-08	4.2500	4.2500	4.2100	4.2100	-11.368%	10	476	-99.287%
2026-05-07	4.5900	4.7500	4.5900	4.7500	+4.396%	106	470	-99.368%
2026-05-06	5.0000	5.0400	4.5200	4.5500	-12.500%	13	408	-99.341%
2026-05-05	5.3000	5.4700	5.2000	5.2000	-13.043%	23	418	-99.423%
2026-05-04	5.6500	5.9800	5.6300	5.9800	+1.701%	106	413	-99.498%
2026-05-01	6.2000	6.2000	5.8800	5.8800	-7.402%	6	323	-99.490%
2026-04-30	6.8200	6.8500	6.3500	6.3500	-14.651%	11	323	-99.528%
2026-04-29	7.4400	7.4400	7.4400	7.4400	-8.148%	5	314	-99.597%
2026-04-28	8.6000	8.6000	8.1000	8.1000	+15.714%	7	309	-99.630%
2026-04-27	6.8500	8.0500	6.8500	7.0000	+0.430%	17	310	-99.571%
2026-04-24	6.8000	7.3500	6.8000	6.9700	-14.479%	8	306	-99.570%
2026-04-23	7.9000	8.1900	7.9000	8.1500	-5.233%	3	303	-99.632%
2026-04-22	8.7600	8.7600	8.3100	8.6000	-7.027%	33	304	-99.651%
2026-04-21	9.6000	9.6000	8.2000	9.2500	-2.013%	34	294	-99.676%
2026-04-20	9.3800	9.5900	9.0500	9.4400	-4.646%	16	294	-99.682%
2026-04-17	10.0900	10.0900	9.5000	9.9000	-9.754%	44	279	-99.697%
2026-04-16	11.1600	11.2900	10.9700	10.9700	-8.201%	4	306	-99.727%
2026-04-15	11.2600	11.9500	11.2600	11.9500	+3.913%	31	302	-99.749%
2026-04-14	12.0000	12.4500	11.1600	11.5000	-11.877%	103	283	-99.739%
2026-04-13	13.5000	13.5000	13.0500	13.0500	-4.255%	9	250	-99.770%
2026-04-10	13.6800	13.7500	12.9800	13.6300	-6.644%	60	246	-99.780%
2026-04-09	16.0000	16.0000	14.6000	14.6000	-10.867%	241	229	-99.795%
2026-04-08	16.2300	16.6200	16.1600	16.3800	-26.216%	55	154	-99.817%
2026-04-02	22.5200	22.5200	22.2000	22.2000	-1.987%	8	139	-99.865%
2026-04-01	22.6500	22.6500	22.6500	22.6500	-22.564%	1	139	-99.868%
2026-03-30	29.2500	29.2500	29.2500	29.2500	+30.290%	7	139	-99.897%
2026-03-26	22.4500	22.4500	22.4500	22.4500	+5.996%	1	132	-99.866%
2026-03-24	21.1800	21.1800	21.1800	21.1800	+3.216%	2	132	-99.858%
2026-03-23	20.5200	20.5200	20.5200	20.5200	-6.430%	11	130	-99.854%
2026-03-16	21.9300	21.9300	21.9300	21.9300	-7.741%	1	132	-99.863%
2026-03-13	23.4300	23.7700	23.4300	23.7700	-6.675%	6	133	-99.874%
2026-03-09	27.4000	27.6200	25.4700	25.4700	+6.569%	29	138	-99.882%
2026-03-05	23.9000	23.9000	23.9000	23.9000	+1.357%	1	158	-99.874%
2026-03-03	23.2000	23.5800	23.2000	23.5800	+24.433%	3	158	-99.873%
2026-02-26	20.0000	20.1000	18.9500	18.9500	+10.948%	12	159	-99.842%
2026-02-25	18.8000	18.8000	17.0800	17.0800	-4.314%	20	164	-99.824%
2026-02-24	18.2700	18.2700	17.8500	17.8500	-6.053%	3	164	-99.832%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-4.040%	2	164	-99.842%
2026-02-19	19.8000	19.8000	19.8000	19.8000	+5.319%	3	162	-99.848%
2026-02-18	20.2400	20.2400	18.8000	18.8000	-5.953%	5	164	-99.840%
2026-02-17	21.3000	21.3000	19.9900	19.9900	-2.488%	107	163	-99.850%
2026-02-13	19.9800	20.5000	19.9800	20.5000	-1.205%	16	80	-99.854%
2026-02-12	17.9000	20.7500	17.7100	20.7500	+11.559%	16	80	-99.855%
2026-02-11	18.8900	19.3600	18.6000	18.6000	-2.872%	5	67	-99.839%
2026-02-09	19.1500	19.1500	19.1500	19.1500	-23.705%	1	66	-99.843%
2026-02-04	25.1000	25.1000	25.1000	25.1000	+32.804%	1	66	-99.880%
2026-02-02	18.5000	19.2500	18.5000	18.9000	+3.562%	9	67	-99.841%
2026-01-30	18.2500	18.2500	18.2500	18.2500	+1.389%	1	64	-99.836%
2026-01-29	17.1500	18.0000	17.1500	18.0000	+3.746%	5	64	-99.833%
2026-01-28	17.3000	17.5000	16.8000	17.3500	-5.707%	30	66	-99.827%
2026-01-27	18.2500	18.4000	18.0500	18.4000	-8.229%	4	49	-99.837%
2026-01-26	20.0500	20.0500	20.0500	20.0500	-0.149%	1	49	-99.850%
2026-01-23	17.8000	20.0800	17.8000	20.0800	+6.525%	11	48	-99.851%
2026-01-22	18.8000	18.9500	18.6000	18.8500	-2.835%	24	49	-99.841%
2026-01-21	20.3900	20.3900	19.0000	19.4000	-5.734%	42	43	-99.845%
2026-01-20	20.5800	20.5800	20.5800	20.5800	+2.900%	2	30	-99.854%
2026-01-16	20.0000	20.1000	18.9600	20.0000	-20.729%	27	2	-99.850%
2026-01-08	25.2300	25.2300	25.2300	25.2300	+2.561%	1	2	-99.881%
2026-01-05	24.6000	24.6000	24.6000	24.6000	0.000%	1	1	-99.878%