Dark

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

EOD

Aug 18, 2026

0.0400+100.000%(+0.0200)1,708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.1800	0.0400	0.0400	+100.000%	1,708	13,302	0.000%
2026-08-17	0.0500	0.1400	0.0200	0.0200	-66.667%	509	12,461	+100.000%
2026-08-14	0.0800	0.1100	0.0500	0.0600	-25.000%	1,111	12,494	-33.333%
2026-08-13	0.1700	0.1700	0.0700	0.0800	-46.667%	1,655	11,977	-50.000%
2026-08-12	0.1500	0.2200	0.1100	0.1500	-37.500%	810	11,473	-73.333%
2026-08-11	0.3000	0.3200	0.2400	0.2400	-27.273%	838	12,801	-83.333%
2026-08-10	0.4300	0.4500	0.3000	0.3300	-31.250%	3,152	12,372	-87.879%
2026-08-07	0.6000	0.7400	0.4200	0.4800	-37.662%	1,619	11,422	-91.667%
2026-08-06	1.1300	1.4400	0.7000	0.7700	-30.631%	835	10,757	-94.805%
2026-08-05	1.6000	1.7000	0.9400	1.1100	-25.000%	984	10,565	-96.396%
2026-08-04	2.1400	2.1400	1.3800	1.4800	-46.953%	1,258	10,225	-97.297%
2026-08-03	3.8000	4.2500	2.6000	2.7900	-15.455%	451	10,033	-98.566%
2026-07-31	2.4900	3.6000	2.4000	3.3000	-10.811%	579	9,896	-98.788%
2026-07-30	4.8500	5.3000	3.4400	3.7000	-56.471%	708	9,810	-98.919%
2026-07-29	5.6100	8.5000	5.5200	8.5000	+51.786%	488	9,562	-99.529%
2026-07-28	5.8000	6.8700	4.5000	5.6000	+30.233%	496	9,483	-99.286%
2026-07-27	4.3000	5.8500	3.6000	4.3000	-2.935%	492	9,380	-99.070%
2026-07-24	3.8000	4.6500	3.3000	4.4300	+30.294%	6,889	9,365	-99.097%
2026-07-23	3.7300	3.9500	3.1500	3.4000	-5.556%	1,904	3,814	-98.824%
2026-07-22	4.2500	4.2500	3.2000	3.6000	0.000%	619	2,581	-98.889%
2026-07-21	3.9000	4.2000	3.6000	3.6000	-28.713%	441	2,210	-98.889%
2026-07-20	4.4000	5.2500	4.4000	5.0500	-7.847%	499	2,302	-99.208%
2026-07-17	5.1000	7.4500	5.0500	5.4800	+16.596%	623	1,995	-99.270%
2026-07-16	5.2500	5.2500	3.8500	4.7000	+27.027%	242	1,862	-99.149%
2026-07-15	3.3500	4.5500	3.3100	3.7000	+6.936%	152	1,743	-98.919%
2026-07-14	3.3000	3.9000	3.2500	3.4600	-19.535%	58	1,657	-98.844%
2026-07-13	3.7500	4.6000	3.4100	4.3000	+33.540%	210	1,642	-99.070%
2026-07-10	3.3500	3.4500	2.8100	3.2200	-10.056%	101	1,528	-98.758%
2026-07-09	4.0000	4.0000	3.3000	3.5800	-18.451%	77	1,525	-98.883%
2026-07-08	4.5000	5.0000	4.3300	4.3900	-6.992%	123	1,510	-99.089%
2026-07-07	4.7500	5.4000	3.9200	4.7200	+34.857%	439	1,422	-99.153%
2026-07-06	5.2500	5.2500	3.4000	3.5000	-33.333%	19	1,155	-98.857%
2026-07-02	3.3300	5.2500	3.1300	5.2500	+61.538%	116	1,094	-99.238%
2026-07-01	3.1200	3.5000	2.7600	3.2500	+30.000%	67	1,094	-98.769%
2026-06-30	2.7900	2.9000	2.4800	2.5000	-23.547%	38	1,064	-98.400%
2026-06-29	3.5500	4.0000	3.2200	3.2700	-18.250%	88	1,066	-98.777%
2026-06-26	3.8500	4.2000	3.6500	4.0000	+24.224%	56	1,022	-99.000%
2026-06-25	2.3800	3.5000	2.3800	3.2200	-12.737%	37	973	-98.758%
2026-06-24	3.7700	3.9400	3.6200	3.6900	-4.651%	84	940	-98.916%
2026-06-23	2.9500	4.1500	2.9500	3.8700	+56.048%	65	914	-98.966%
2026-06-22	2.5100	2.6800	2.4500	2.4800	-22.500%	21	883	-98.387%
2026-06-18	2.9200	3.2000	2.9200	3.2000	+0.946%	23	891	-98.750%
2026-06-17	3.2900	3.2900	2.9300	3.1700	-11.944%	41	891	-98.738%
2026-06-16	3.0800	4.2100	3.0800	3.6000	+7.463%	54	891	-98.889%
2026-06-15	3.5700	3.5700	3.2000	3.3500	-26.856%	33	833	-98.806%
2026-06-12	4.9000	5.1000	4.3500	4.5800	-16.727%	60	833	-99.127%
2026-06-11	5.3000	5.9200	4.9500	5.5000	-8.333%	75	833	-99.273%
2026-06-10	5.2000	6.5000	5.2000	6.0000	+2.041%	30	820	-99.333%
2026-06-09	4.7100	7.0000	4.6800	5.8800	+28.665%	80	869	-99.320%
2026-06-08	4.2800	4.8300	4.2800	4.5700	-15.370%	20	822	-99.125%
2026-06-05	4.2700	5.4000	4.1200	5.4000	+55.620%	205	811	-99.259%
2026-06-04	3.8500	4.2900	3.4700	3.4700	-2.254%	11	756	-98.847%
2026-06-03	3.5000	3.5500	3.3700	3.5500	-2.740%	22	755	-98.873%
2026-06-02	3.3900	3.8000	3.3900	3.6500	+1.389%	54	734	-98.904%
2026-05-29	3.6000	3.6000	3.6000	3.6000	+0.840%	3	731	-98.889%
2026-05-28	3.7300	3.7300	3.5700	3.5700	-1.653%	11	731	-98.880%
2026-05-27	3.7000	3.9100	3.5300	3.6300	+3.714%	108	731	-98.898%
2026-05-26	3.3100	3.5000	3.2700	3.5000	-7.895%	7	745	-98.857%
2026-05-22	3.7900	4.0000	3.2000	3.8000	-5.000%	6	747	-98.947%
2026-05-21	4.4000	4.4000	4.0000	4.0000	-12.473%	40	746	-99.000%
2026-05-20	4.7000	4.8500	4.5400	4.5700	-15.993%	13	746	-99.125%
2026-05-19	6.1300	6.4700	5.4400	5.4400	-6.690%	25	736	-99.265%
2026-05-18	4.5500	6.0600	4.5500	5.8300	+12.115%	186	736	-99.314%
2026-05-15	5.4800	5.4800	5.2000	5.2000	+4.000%	51	736	-99.231%
2026-05-14	5.0000	5.0000	5.0000	5.0000	0.000%	2	524	-99.200%
2026-05-13	5.1600	5.1600	5.0000	5.0000	-9.256%	4	522	-99.200%
2026-05-12	5.4500	6.1500	5.3000	5.5100	+15.272%	31	522	-99.274%
2026-05-11	4.8900	4.9500	4.7500	4.7800	-4.400%	32	522	-99.163%
2026-05-08	5.1000	5.2000	5.0000	5.0000	-14.821%	307	496	-99.200%
2026-05-07	5.6200	6.0000	5.3000	5.8700	+8.704%	9	246	-99.319%
2026-05-06	6.0000	6.0000	5.3000	5.4000	-12.903%	40	243	-99.259%
2026-05-05	6.3000	6.4000	6.1500	6.2000	-13.889%	51	240	-99.355%
2026-05-04	7.0000	7.3800	7.0000	7.2000	+0.699%	26	248	-99.444%
2026-05-01	7.6300	7.6300	7.1500	7.1500	-2.055%	53	239	-99.441%
2026-04-30	7.8200	8.4500	7.3000	7.3000	-16.092%	59	239	-99.452%
2026-04-29	9.0000	9.0500	8.5000	8.7000	-8.996%	9	227	-99.540%
2026-04-28	10.0000	10.5000	9.5000	9.5600	+12.471%	40	243	-99.582%
2026-04-27	8.2000	8.8300	8.2000	8.5000	+1.796%	17	215	-99.529%
2026-04-24	8.7000	8.7000	8.3000	8.3500	-15.228%	46	198	-99.521%
2026-04-23	9.5100	10.0500	9.0500	9.8500	-2.668%	35	188	-99.594%
2026-04-22	9.9500	10.3000	9.9500	10.1200	-8.416%	55	178	-99.605%
2026-04-21	10.8300	11.0500	10.4500	11.0500	-1.339%	28	212	-99.638%
2026-04-20	11.3000	11.5000	11.2000	11.2000	-4.274%	4	212	-99.643%
2026-04-17	13.0300	13.0300	11.2500	11.7000	-10.345%	57	210	-99.658%
2026-04-16	13.4200	13.6500	13.0500	13.0500	-8.549%	64	178	-99.693%
2026-04-15	13.8000	14.5500	13.5500	14.2700	+4.161%	32	199	-99.720%
2026-04-14	13.8000	14.3200	13.5300	13.7000	-10.458%	43	227	-99.708%
2026-04-13	15.8600	15.8600	14.8500	15.3000	-5.614%	29	200	-99.739%
2026-04-10	16.5100	17.0000	15.5000	16.2100	-8.521%	103	183	-99.753%
2026-04-09	18.3200	18.3200	17.5000	17.7200	-7.996%	28	121	-99.774%
2026-04-08	18.6600	19.5000	18.6600	19.2600	-25.522%	39	113	-99.792%
2026-04-01	26.2500	26.2700	25.6900	25.8600	-13.396%	56	122	-99.845%
2026-03-27	28.8600	29.8600	28.8600	29.8600	+23.134%	10	87	-99.866%
2026-03-25	24.2500	24.2500	24.2500	24.2500	-14.912%	11	77	-99.835%
2026-03-19	28.5000	28.5000	28.5000	28.5000	+13.546%	2	75	-99.860%
2026-03-17	24.9000	25.1000	24.9000	25.1000	-13.448%	3	77	-99.841%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-2.717%	4	74	-99.862%
2026-03-06	29.8100	29.8100	29.8100	29.8100	+9.194%	1	143	-99.866%
2026-03-05	27.3000	27.3000	27.3000	27.3000	+1.487%	2	143	-99.853%
2026-03-03	26.4500	26.9000	26.4500	26.9000	+14.712%	7	143	-99.851%
2026-03-02	24.0000	24.5000	23.4500	23.4500	-1.055%	27	188	-99.829%
2026-02-27	23.2500	23.7500	23.1500	23.7000	+5.709%	22	180	-99.831%
2026-02-26	20.8000	22.4200	20.8000	22.4200	+12.663%	20	187	-99.822%
2026-02-25	20.4000	20.4000	19.8400	19.9000	-4.785%	38	179	-99.799%
2026-02-24	21.0000	21.2500	20.9000	20.9000	-8.734%	8	179	-99.809%
2026-02-23	20.5500	22.9000	20.5500	22.9000	+4.091%	16	171	-99.825%
2026-02-20	21.2500	23.1000	21.2500	22.0000	-3.972%	3	177	-99.818%
2026-02-19	22.9100	22.9100	22.9100	22.9100	+3.198%	1	174	-99.825%
2026-02-18	21.8300	22.2000	21.6000	22.2000	-5.532%	7	175	-99.820%
2026-02-13	23.0000	24.4500	23.0000	23.5000	-0.634%	6	166	-99.830%
2026-02-12	20.3000	23.6500	20.3000	23.6500	+9.491%	125	166	-99.831%
2026-02-11	21.0000	22.3000	21.0000	21.6000	-5.470%	6	72	-99.815%
2026-02-09	22.7400	22.8500	22.7400	22.8500	-18.130%	12	66	-99.825%
2026-02-05	29.2300	29.2300	27.9100	27.9100	+12.996%	7	72	-99.857%
2026-02-04	24.7000	24.7000	24.7000	24.7000	-2.909%	2	77	-99.838%
2026-02-03	23.7000	25.4400	23.7000	25.4400	+7.116%	8	79	-99.843%
2026-01-30	21.5500	23.7500	21.5500	23.7500	+10.981%	3	72	-99.832%
2026-01-29	21.4000	21.4000	21.4000	21.4000	+4.390%	1	72	-99.813%
2026-01-28	20.0000	20.5000	20.0000	20.5000	-2.381%	16	71	-99.805%
2026-01-27	21.7000	21.7000	21.0000	21.0000	-9.405%	2	68	-99.810%
2026-01-23	23.1800	23.1800	23.1800	23.1800	+3.206%	1	66	-99.827%
2026-01-22	22.4600	22.4600	22.4600	22.4600	-16.350%	2	66	-99.822%
2026-01-20	26.8500	26.8500	26.8500	26.8500	+6.972%	1	64	-99.851%
2026-01-15	22.3500	25.1000	22.3500	25.1000	-2.524%	2	64	-99.841%
2026-01-13	24.8000	25.7500	24.8000	25.7500	-4.061%	6	63	-99.845%
2026-01-12	27.0000	27.0000	26.3800	26.8400	+0.336%	8	57	-99.851%
2026-01-09	26.9500	26.9500	26.6000	26.7500	0.000%	54	53	-99.850%