Dark

SOXL20260821P75
SOXL Aug 21 2026 75.00 Put (SOXL260821P00075000)
option OPRA

EOD

Aug 18, 2026

0.0600+50.000%(+0.0200)543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1000	0.1500	0.0500	0.0600	+50.000%	543	4,322	0.000%
2026-08-17	0.0500	0.0600	0.0200	0.0400	-42.857%	675	4,208	+50.000%
2026-08-14	0.1200	0.1300	0.0600	0.0700	-30.000%	1,401	4,526	-14.286%
2026-08-13	0.1500	0.1500	0.0800	0.1000	-44.444%	994	4,323	-40.000%
2026-08-12	0.1900	0.2600	0.1400	0.1800	-43.750%	635	3,979	-66.667%
2026-08-11	0.3900	0.4300	0.2800	0.3200	-28.889%	759	4,122	-81.250%
2026-08-10	0.5000	0.6000	0.4100	0.4500	-25.000%	2,627	3,702	-86.667%
2026-08-07	0.7300	0.8600	0.5500	0.6000	-41.748%	789	2,128	-90.000%
2026-08-06	1.5900	1.8100	0.9000	1.0300	-26.950%	398	1,884	-94.175%
2026-08-05	1.7900	2.0100	1.2700	1.4100	-24.599%	960	1,836	-95.745%
2026-08-04	2.4800	2.5900	1.7900	1.8700	-47.324%	398	1,753	-96.791%
2026-08-03	4.4000	5.2000	3.2500	3.5500	-15.476%	270	1,881	-98.310%
2026-07-31	3.1500	4.6000	2.9800	4.2000	-7.692%	298	1,791	-98.571%
2026-07-30	6.4800	6.7500	4.3800	4.5500	-51.337%	262	1,765	-98.681%
2026-07-29	6.5000	10.1100	6.5000	9.3500	+33.571%	264	1,730	-99.358%
2026-07-28	6.9300	8.1500	6.0500	7.0000	+29.630%	221	1,736	-99.143%
2026-07-27	4.6200	7.0800	4.5000	5.4000	0.000%	290	1,674	-98.889%
2026-07-24	4.5100	5.5000	4.2000	5.4000	+25.581%	224	1,592	-98.889%
2026-07-23	4.2500	4.8500	4.0700	4.3000	-1.149%	213	1,407	-98.605%
2026-07-22	4.6400	4.6400	3.9000	4.3500	+2.353%	156	1,215	-98.621%
2026-07-21	4.6000	5.1000	4.1500	4.2500	-31.452%	161	1,110	-98.588%
2026-07-20	5.5700	6.2000	5.1000	6.2000	-6.061%	76	1,084	-99.032%
2026-07-17	7.9500	8.3000	5.9000	6.6000	+10.924%	88	1,021	-99.091%
2026-07-16	5.0100	6.0000	4.8000	5.9500	+31.929%	152	967	-98.992%
2026-07-15	3.9900	5.5000	3.9000	4.5100	+7.381%	129	872	-98.670%
2026-07-14	4.4100	4.5500	4.1800	4.2000	-17.647%	37	815	-98.571%
2026-07-13	4.1900	5.2600	4.1800	5.1000	+30.769%	100	810	-98.824%
2026-07-10	4.5500	4.5500	3.7500	3.9000	-3.704%	28	754	-98.462%
2026-07-09	4.0000	4.5500	4.0000	4.0500	-22.115%	47	733	-98.519%
2026-07-08	6.8500	6.8500	5.0000	5.2000	-5.455%	58	740	-98.846%
2026-07-07	5.5500	6.5000	4.8500	5.5000	+27.907%	99	711	-98.909%
2026-07-06	4.5500	4.5500	3.8300	4.3000	-25.217%	86	673	-98.605%
2026-07-02	3.5300	6.0000	3.5300	5.7500	+52.520%	106	580	-98.957%
2026-07-01	3.6000	4.0500	3.6000	3.7700	+30.000%	73	580	-98.408%
2026-06-30	3.2600	3.5000	2.9000	2.9000	-21.622%	47	566	-97.931%
2026-06-29	4.1000	4.1000	3.7000	3.7000	-26.148%	14	547	-98.378%
2026-06-26	4.6000	5.0100	4.1500	5.0100	+33.600%	13	541	-98.802%
2026-06-25	3.3100	3.7500	3.3100	3.7500	-18.478%	35	536	-98.400%
2026-06-24	4.2000	4.6000	4.1500	4.6000	0.000%	3	513	-98.696%
2026-06-23	4.6600	4.6600	4.4000	4.6000	+49.837%	46	511	-98.696%
2026-06-22	3.0700	3.1400	2.8800	3.0700	-15.890%	34	487	-98.046%
2026-06-18	3.2900	3.7000	2.8600	3.6500	-6.410%	46	475	-98.356%
2026-06-17	3.6700	3.9500	3.6400	3.9000	-4.412%	26	475	-98.462%
2026-06-16	3.5000	4.8000	3.5000	4.0800	+7.087%	19	475	-98.529%
2026-06-15	4.0000	4.2200	3.8100	3.8100	-36.606%	10	479	-98.425%
2026-06-11	6.2000	6.2000	6.0100	6.0100	-13.649%	3	479	-99.002%
2026-06-10	6.7000	6.9600	6.7000	6.9600	+1.016%	2	480	-99.138%
2026-06-09	5.4300	7.2600	5.4300	6.8900	+28.785%	22	481	-99.129%
2026-06-08	5.3500	5.3500	5.3500	5.3500	-18.939%	2	480	-98.879%
2026-06-05	3.0500	6.6000	3.0500	6.6000	+48.315%	70	480	-99.091%
2026-06-04	5.0000	5.0000	4.4400	4.4500	+10.149%	28	468	-98.652%
2026-06-03	4.0500	4.0500	4.0400	4.0400	+1.000%	3	472	-98.515%
2026-06-02	4.2000	4.2300	4.0000	4.0000	-11.700%	17	474	-98.500%
2026-06-01	4.5300	4.5300	4.5300	4.5300	+2.257%	1	465	-98.675%
2026-05-29	4.0700	4.4300	4.0700	4.4300	-2.423%	4	464	-98.646%
2026-05-28	4.5400	4.5400	4.5400	4.5400	+0.221%	4	461	-98.678%
2026-05-27	4.0000	4.5300	4.0000	4.5300	+7.857%	8	461	-98.675%
2026-05-26	3.8000	4.2000	3.8000	4.2000	-6.667%	13	458	-98.571%
2026-05-22	4.4200	4.5000	4.4200	4.5000	-5.263%	10	466	-98.667%
2026-05-21	4.5700	4.9300	4.5700	4.7500	-16.667%	16	459	-98.737%
2026-05-20	5.6500	5.9000	5.6500	5.7000	-12.308%	4	459	-98.947%
2026-05-19	7.2000	8.0000	6.5000	6.5000	-4.971%	14	446	-99.077%
2026-05-18	6.0500	7.1100	6.0500	6.8400	+7.210%	5	446	-99.123%
2026-05-15	6.5000	6.8000	6.3800	6.3800	+17.064%	4	446	-99.060%
2026-05-14	5.6500	5.6500	5.4500	5.4500	-9.167%	18	442	-98.899%
2026-05-13	6.1500	6.1500	6.0000	6.0000	-17.921%	2	439	-99.000%
2026-05-12	6.5800	7.6000	5.9300	7.3100	+29.840%	55	439	-99.179%
2026-05-11	5.6100	5.6300	5.6100	5.6300	-8.455%	14	439	-98.934%
2026-05-08	5.9400	6.1500	5.9400	6.1500	-11.765%	6	467	-99.024%
2026-05-07	6.5900	6.9700	6.4400	6.9700	+10.635%	16	466	-99.139%
2026-05-06	6.5500	6.6500	6.3000	6.3000	-12.863%	17	452	-99.048%
2026-05-05	7.5900	7.5900	7.2300	7.2300	-15.240%	218	452	-99.170%
2026-05-04	8.0000	8.5500	8.0000	8.5300	+2.156%	4	454	-99.297%
2026-05-01	8.6100	8.7100	8.3500	8.3500	-9.239%	202	286	-99.281%
2026-04-30	9.6900	9.8000	9.2000	9.2000	-14.019%	6	286	-99.348%
2026-04-29	10.6500	10.7000	10.6500	10.7000	-9.475%	3	287	-99.439%
2026-04-28	11.5100	12.3200	11.4000	11.8200	+20.122%	54	305	-99.492%
2026-04-27	9.8400	9.8400	9.8400	9.8400	-1.502%	1	286	-99.390%
2026-04-24	9.5700	9.9900	9.5700	9.9900	-13.130%	25	287	-99.399%
2026-04-23	11.2500	11.9000	10.5500	11.5000	-4.167%	40	287	-99.478%
2026-04-22	11.7500	12.3000	11.7500	12.0000	-8.606%	82	276	-99.500%
2026-04-21	12.6900	13.1300	11.8500	13.1300	-3.314%	11	237	-99.543%
2026-04-20	14.4500	14.4500	13.5000	13.5800	-3.000%	11	237	-99.558%
2026-04-17	13.7000	14.0000	13.7000	14.0000	-9.619%	18	239	-99.571%
2026-04-16	15.5000	15.5000	15.4400	15.4900	-7.522%	7	229	-99.613%
2026-04-15	16.1300	16.7500	16.0000	16.7500	+4.950%	13	231	-99.642%
2026-04-14	17.0000	17.0000	15.9600	15.9600	-11.823%	128	224	-99.624%
2026-04-13	18.3000	18.9300	18.1000	18.1000	-4.334%	4	210	-99.669%
2026-04-10	18.0500	19.0500	18.0500	18.9200	-11.090%	151	211	-99.683%
2026-04-09	21.2800	21.2800	21.2800	21.2800	-25.854%	1	73	-99.718%
2026-04-07	28.7000	28.7000	28.7000	28.7000	-2.215%	10	73	-99.791%
2026-04-01	29.3500	29.3500	29.3500	29.3500	-21.733%	1	83	-99.796%
2026-03-30	37.5000	37.5000	37.5000	37.5000	+29.310%	1	83	-99.840%
2026-03-23	29.0000	29.0000	29.0000	29.0000	-0.344%	1	82	-99.793%
2026-03-16	28.8000	29.1500	28.7000	29.1000	-3.929%	14	82	-99.794%
2026-03-13	29.9300	30.3000	29.0700	30.2900	-5.932%	50	76	-99.802%
2026-03-05	31.2200	32.2000	31.2200	32.2000	+27.273%	5	38	-99.814%
2026-02-26	25.3000	25.3000	25.3000	25.3000	+10.722%	1	35	-99.763%
2026-02-25	23.0500	24.0000	22.7500	22.8500	-10.392%	43	22	-99.737%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+0.990%	1	22	-99.765%
2026-02-02	25.5600	25.5600	25.2500	25.2500	-4.356%	6	21	-99.762%
2026-01-30	26.3000	26.4000	26.3000	26.4000	+11.018%	20	20	-99.773%
2026-01-29	25.2500	25.2500	23.7800	23.7800	+5.221%	5	5	-99.748%
2026-01-28	22.6000	22.6000	22.6000	22.6000	0.000%	1	1	-99.735%