Dark

SOXL20260821P70
SOXL Aug 21 2026 70.00 Put (SOXL260821P00070000)
option OPRA

EOD

Jul 1, 2026

3.25+30.000%(+0.75)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1200	3.5000	2.7600	3.2500	+30.000%	67	1,094	0.000%
2026-06-30	2.7900	2.9000	2.4800	2.5000	-23.547%	38	1,064	+30.000%
2026-06-29	3.5500	4.0000	3.2200	3.2700	-18.250%	88	1,066	-0.612%
2026-06-26	3.8500	4.2000	3.6500	4.0000	+24.224%	56	1,022	-18.750%
2026-06-25	2.3800	3.5000	2.3800	3.2200	-12.737%	37	973	+0.932%
2026-06-24	3.7700	3.9400	3.6200	3.6900	-4.651%	84	940	-11.924%
2026-06-23	2.9500	4.1500	2.9500	3.8700	+56.048%	65	914	-16.021%
2026-06-22	2.5100	2.6800	2.4500	2.4800	-22.500%	21	883	+31.048%
2026-06-18	2.9200	3.2000	2.9200	3.2000	+0.946%	23	891	+1.562%
2026-06-17	3.2900	3.2900	2.9300	3.1700	-11.944%	41	891	+2.524%
2026-06-16	3.0800	4.2100	3.0800	3.6000	+7.463%	54	891	-9.722%
2026-06-15	3.5700	3.5700	3.2000	3.3500	-26.856%	33	833	-2.985%
2026-06-12	4.9000	5.1000	4.3500	4.5800	-16.727%	60	833	-29.039%
2026-06-11	5.3000	5.9200	4.9500	5.5000	-8.333%	75	833	-40.909%
2026-06-10	5.2000	6.5000	5.2000	6.0000	+2.041%	30	820	-45.833%
2026-06-09	4.7100	7.0000	4.6800	5.8800	+28.665%	80	869	-44.728%
2026-06-08	4.2800	4.8300	4.2800	4.5700	-15.370%	20	822	-28.884%
2026-06-05	4.2700	5.4000	4.1200	5.4000	+55.620%	205	811	-39.815%
2026-06-04	3.8500	4.2900	3.4700	3.4700	-2.254%	11	756	-6.340%
2026-06-03	3.5000	3.5500	3.3700	3.5500	-2.740%	22	755	-8.451%
2026-06-02	3.3900	3.8000	3.3900	3.6500	+1.389%	54	734	-10.959%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+0.840%	3	731	-9.722%
2026-05-28	3.7300	3.7300	3.5700	3.5700	-1.653%	11	731	-8.964%
2026-05-27	3.7000	3.9100	3.5300	3.6300	+3.714%	108	731	-10.468%
2026-05-26	3.3100	3.5000	3.2700	3.5000	-7.895%	7	745	-7.143%
2026-05-22	3.7900	4.0000	3.2000	3.8000	-5.000%	6	747	-14.474%
2026-05-21	4.4000	4.4000	4.0000	4.0000	-12.473%	40	746	-18.750%
2026-05-20	4.7000	4.8500	4.5400	4.5700	-15.993%	13	746	-28.884%
2026-05-19	6.1300	6.4700	5.4400	5.4400	-6.690%	25	736	-40.257%
2026-05-18	4.5500	6.0600	4.5500	5.8300	+12.115%	186	736	-44.254%
2026-05-15	5.4800	5.4800	5.2000	5.2000	+4.000%	51	736	-37.500%
2026-05-14	5.0000	5.0000	5.0000	5.0000	0.000%	2	524	-35.000%
2026-05-13	5.1600	5.1600	5.0000	5.0000	-9.256%	4	522	-35.000%
2026-05-12	5.4500	6.1500	5.3000	5.5100	+15.272%	31	522	-41.016%
2026-05-11	4.8900	4.9500	4.7500	4.7800	-4.400%	32	522	-32.008%
2026-05-08	5.1000	5.2000	5.0000	5.0000	-14.821%	307	496	-35.000%
2026-05-07	5.6200	6.0000	5.3000	5.8700	+8.704%	9	246	-44.634%
2026-05-06	6.0000	6.0000	5.3000	5.4000	-12.903%	40	243	-39.815%
2026-05-05	6.3000	6.4000	6.1500	6.2000	-13.889%	51	240	-47.581%
2026-05-04	7.0000	7.3800	7.0000	7.2000	+0.699%	26	248	-54.861%
2026-05-01	7.6300	7.6300	7.1500	7.1500	-2.055%	53	239	-54.545%
2026-04-30	7.8200	8.4500	7.3000	7.3000	-16.092%	59	239	-55.479%
2026-04-29	9.0000	9.0500	8.5000	8.7000	-8.996%	9	227	-62.644%
2026-04-28	10.0000	10.5000	9.5000	9.5600	+12.471%	40	243	-66.004%
2026-04-27	8.2000	8.8300	8.2000	8.5000	+1.796%	17	215	-61.765%
2026-04-24	8.7000	8.7000	8.3000	8.3500	-15.228%	46	198	-61.078%
2026-04-23	9.5100	10.0500	9.0500	9.8500	-2.668%	35	188	-67.005%
2026-04-22	9.9500	10.3000	9.9500	10.1200	-8.416%	55	178	-67.885%
2026-04-21	10.8300	11.0500	10.4500	11.0500	-1.339%	28	212	-70.588%
2026-04-20	11.3000	11.5000	11.2000	11.2000	-4.274%	4	212	-70.982%
2026-04-17	13.0300	13.0300	11.2500	11.7000	-10.345%	57	210	-72.222%
2026-04-16	13.4200	13.6500	13.0500	13.0500	-8.549%	64	178	-75.096%
2026-04-15	13.8000	14.5500	13.5500	14.2700	+4.161%	32	199	-77.225%
2026-04-14	13.8000	14.3200	13.5300	13.7000	-10.458%	43	227	-76.277%
2026-04-13	15.8600	15.8600	14.8500	15.3000	-5.614%	29	200	-78.758%
2026-04-10	16.5100	17.0000	15.5000	16.2100	-8.521%	103	183	-79.951%
2026-04-09	18.3200	18.3200	17.5000	17.7200	-7.996%	28	121	-81.659%
2026-04-08	18.6600	19.5000	18.6600	19.2600	-25.522%	39	113	-83.126%
2026-04-01	26.2500	26.2700	25.6900	25.8600	-13.396%	56	122	-87.432%
2026-03-27	28.8600	29.8600	28.8600	29.8600	+23.134%	10	87	-89.116%
2026-03-25	24.2500	24.2500	24.2500	24.2500	-14.912%	11	77	-86.598%
2026-03-19	28.5000	28.5000	28.5000	28.5000	+13.546%	2	75	-88.596%
2026-03-17	24.9000	25.1000	24.9000	25.1000	-13.448%	3	77	-87.052%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-2.717%	4	74	-88.793%
2026-03-06	29.8100	29.8100	29.8100	29.8100	+9.194%	1	143	-89.098%
2026-03-05	27.3000	27.3000	27.3000	27.3000	+1.487%	2	143	-88.095%
2026-03-03	26.4500	26.9000	26.4500	26.9000	+14.712%	7	143	-87.918%
2026-03-02	24.0000	24.5000	23.4500	23.4500	-1.055%	27	188	-86.141%
2026-02-27	23.2500	23.7500	23.1500	23.7000	+5.709%	22	180	-86.287%
2026-02-26	20.8000	22.4200	20.8000	22.4200	+12.663%	20	187	-85.504%
2026-02-25	20.4000	20.4000	19.8400	19.9000	-4.785%	38	179	-83.668%
2026-02-24	21.0000	21.2500	20.9000	20.9000	-8.734%	8	179	-84.450%
2026-02-23	20.5500	22.9000	20.5500	22.9000	+4.091%	16	171	-85.808%
2026-02-20	21.2500	23.1000	21.2500	22.0000	-3.972%	3	177	-85.227%
2026-02-19	22.9100	22.9100	22.9100	22.9100	+3.198%	1	174	-85.814%
2026-02-18	21.8300	22.2000	21.6000	22.2000	-5.532%	7	175	-85.360%
2026-02-13	23.0000	24.4500	23.0000	23.5000	-0.634%	6	166	-86.170%
2026-02-12	20.3000	23.6500	20.3000	23.6500	+9.491%	125	166	-86.258%
2026-02-11	21.0000	22.3000	21.0000	21.6000	-5.470%	6	72	-84.954%
2026-02-09	22.7400	22.8500	22.7400	22.8500	-18.130%	12	66	-85.777%
2026-02-05	29.2300	29.2300	27.9100	27.9100	+12.996%	7	72	-88.355%
2026-02-04	24.7000	24.7000	24.7000	24.7000	-2.909%	2	77	-86.842%
2026-02-03	23.7000	25.4400	23.7000	25.4400	+7.116%	8	79	-87.225%
2026-01-30	21.5500	23.7500	21.5500	23.7500	+10.981%	3	72	-86.316%
2026-01-29	21.4000	21.4000	21.4000	21.4000	+4.390%	1	72	-84.813%
2026-01-28	20.0000	20.5000	20.0000	20.5000	-2.381%	16	71	-84.146%
2026-01-27	21.7000	21.7000	21.0000	21.0000	-9.405%	2	68	-84.524%
2026-01-23	23.1800	23.1800	23.1800	23.1800	+3.206%	1	66	-85.979%
2026-01-22	22.4600	22.4600	22.4600	22.4600	-16.350%	2	66	-85.530%
2026-01-20	26.8500	26.8500	26.8500	26.8500	+6.972%	1	64	-87.896%
2026-01-15	22.3500	25.1000	22.3500	25.1000	-2.524%	2	64	-87.052%
2026-01-13	24.8000	25.7500	24.8000	25.7500	-4.061%	6	63	-87.379%
2026-01-12	27.0000	27.0000	26.3800	26.8400	+0.336%	8	57	-87.891%
2026-01-09	26.9500	26.9500	26.6000	26.7500	0.000%	54	53	-87.850%