Dark

SOXL20260821P80
SOXL Aug 21 2026 80.00 Put (SOXL260821P00080000)
option OPRA

EOD

Aug 18, 2026

0.0900+80.000%(+0.0400)2,351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2200	0.2200	0.0900	0.0900	+80.000%	2,351	7,556	0.000%
2026-08-17	0.1000	0.1000	0.0300	0.0500	-44.444%	2,907	6,304	+80.000%
2026-08-14	0.1700	0.1700	0.0600	0.0900	-40.000%	1,399	6,447	0.000%
2026-08-13	0.2000	0.2000	0.1000	0.1500	-31.818%	1,429	6,141	-40.000%
2026-08-12	0.3600	0.3700	0.1600	0.2200	-54.167%	1,881	6,407	-59.091%
2026-08-11	0.4900	0.5600	0.4400	0.4800	-29.412%	1,609	6,905	-81.250%
2026-08-10	0.7000	0.7500	0.5400	0.6800	-19.048%	2,247	6,561	-86.765%
2026-08-07	1.1000	1.2000	0.7300	0.8400	-41.259%	1,155	5,098	-89.286%
2026-08-06	2.0000	2.5000	1.2000	1.4300	-25.131%	816	4,748	-93.706%
2026-08-05	2.5800	2.6500	1.6800	1.9100	-23.600%	2,134	4,680	-95.288%
2026-08-04	3.6000	3.6000	2.3000	2.5000	-44.444%	1,148	5,010	-96.400%
2026-08-03	6.6000	6.9500	4.2000	4.5000	-13.462%	612	5,078	-98.000%
2026-07-31	3.7500	6.0000	3.7000	5.2000	-7.143%	2,735	4,868	-98.269%
2026-07-30	8.5000	8.5000	5.4500	5.6000	-55.200%	543	3,959	-98.393%
2026-07-29	8.7300	12.5000	7.8000	12.5000	+43.678%	442	4,230	-99.280%
2026-07-28	8.5500	10.3000	7.5500	8.7000	+35.514%	770	4,112	-98.966%
2026-07-27	5.3500	8.6000	5.2500	6.4200	-1.231%	376	3,736	-98.598%
2026-07-24	5.5000	6.5000	5.0000	6.5000	+34.021%	470	3,527	-98.615%
2026-07-23	5.4000	5.6000	4.8000	4.8500	-5.825%	590	3,175	-98.144%
2026-07-22	5.1000	5.1500	4.5000	5.1500	+0.586%	142	2,718	-98.252%
2026-07-21	5.5500	6.0000	4.7000	5.1200	-29.379%	896	2,630	-98.242%
2026-07-20	6.5000	7.4500	6.4000	7.2500	-9.938%	152	2,141	-98.759%
2026-07-17	8.8400	10.2000	7.1500	8.0500	+15.000%	311	2,061	-98.882%
2026-07-16	5.9000	7.3400	5.6600	7.0000	+34.875%	442	1,903	-98.714%
2026-07-15	4.6800	6.6000	4.6800	5.1900	+5.918%	246	1,640	-98.266%
2026-07-14	4.9000	5.4000	4.8800	4.9000	-19.008%	94	1,547	-98.163%
2026-07-13	5.6000	6.3500	4.8000	6.0500	+30.952%	179	1,551	-98.512%
2026-07-10	4.3500	4.8000	4.3500	4.6200	-6.288%	133	1,445	-98.052%
2026-07-09	5.0200	5.2900	4.6800	4.9300	-21.372%	124	1,424	-98.174%
2026-07-08	7.2500	7.2700	6.1000	6.2700	-8.333%	48	1,392	-98.565%
2026-07-07	6.5000	7.8000	6.2000	6.8400	+36.800%	175	1,383	-98.684%
2026-07-06	4.5000	5.0000	4.5000	5.0000	-23.077%	101	1,343	-98.200%
2026-07-02	4.6200	7.2500	4.2000	6.5000	+40.693%	182	1,184	-98.615%
2026-07-01	4.2300	4.8000	3.8700	4.6200	+35.882%	174	1,184	-98.052%
2026-06-30	4.0000	4.0000	3.3800	3.4000	-25.275%	19	1,144	-97.353%
2026-06-29	5.0500	5.4200	4.4500	4.5500	-21.552%	59	1,130	-98.022%
2026-06-26	5.1100	5.8000	4.0000	5.8000	+33.949%	91	1,128	-98.448%
2026-06-25	3.7000	4.4500	3.7000	4.3300	-19.815%	133	1,113	-97.921%
2026-06-24	4.9500	5.5000	4.9000	5.4000	+7.356%	35	999	-98.333%
2026-06-23	5.3500	5.5000	5.0000	5.0300	+41.690%	45	1,023	-98.211%
2026-06-22	3.4800	3.7500	2.4800	3.5500	-15.877%	413	1,011	-97.465%
2026-06-18	3.9900	4.3300	3.9900	4.2200	-10.213%	55	958	-97.867%
2026-06-17	4.2100	4.7000	4.1600	4.7000	-0.424%	18	958	-98.085%
2026-06-16	4.1500	5.1500	4.1500	4.7200	+10.539%	32	958	-98.093%
2026-06-15	5.0000	5.0000	4.2700	4.2700	-35.789%	34	924	-97.892%
2026-06-12	6.6500	6.7000	6.6500	6.6500	-7.252%	17	924	-98.647%
2026-06-11	7.5000	7.5700	7.0000	7.1700	-12.561%	45	924	-98.745%
2026-06-10	7.5500	8.3800	7.5500	8.2000	+1.990%	19	907	-98.902%
2026-06-09	6.0500	9.6100	5.2500	8.0400	+21.818%	171	901	-98.881%
2026-06-08	6.2500	6.6000	6.2000	6.6000	-1.932%	6	832	-98.636%
2026-06-05	6.0000	7.2400	5.5000	6.7300	+30.680%	45	834	-98.663%
2026-06-04	5.1700	5.5500	4.8500	5.1500	+13.687%	19	826	-98.252%
2026-06-03	4.4300	5.0000	4.4300	4.5300	-5.625%	27	814	-98.013%
2026-06-02	4.6500	4.8500	4.6500	4.8000	-6.250%	18	839	-98.125%
2026-06-01	5.4000	5.4000	5.1200	5.1200	-2.476%	28	832	-98.242%
2026-05-29	5.0000	5.2500	5.0000	5.2500	+7.582%	38	828	-98.286%
2026-05-28	5.1500	5.3600	4.8000	4.8800	-5.426%	19	830	-98.156%
2026-05-27	4.5200	5.4500	4.5200	5.1600	+7.500%	3	829	-98.256%
2026-05-26	4.8500	5.1000	4.1800	4.8000	-11.111%	71	829	-98.125%
2026-05-22	5.5500	5.5500	5.0700	5.4000	-5.263%	12	817	-98.333%
2026-05-21	6.2500	6.2500	5.7000	5.7000	-11.628%	13	814	-98.421%
2026-05-20	7.0000	7.0000	6.4500	6.4500	-18.354%	12	814	-98.605%
2026-05-19	8.9400	9.4500	7.0400	7.9000	-5.048%	103	823	-98.861%
2026-05-18	8.5000	8.7000	8.2200	8.3200	+17.183%	33	823	-98.918%
2026-05-15	7.9900	8.1500	7.1000	7.1000	+11.811%	141	823	-98.732%
2026-05-14	6.9600	6.9600	6.3500	6.3500	-9.415%	6	768	-98.583%
2026-05-13	7.0000	7.4000	7.0000	7.0100	-11.490%	21	773	-98.716%
2026-05-12	7.7000	8.6300	7.7000	7.9200	+19.818%	36	773	-98.864%
2026-05-11	6.8500	7.0000	6.4800	6.6100	-4.203%	18	773	-98.638%
2026-05-08	7.0000	7.2000	6.9000	6.9000	-11.311%	41	779	-98.696%
2026-05-07	7.7100	8.1700	7.4200	7.7800	+4.150%	23	757	-98.843%
2026-05-06	7.3000	7.7500	7.3000	7.4700	-12.118%	62	751	-98.795%
2026-05-05	9.1700	9.1700	8.4500	8.5000	-17.636%	125	723	-98.941%
2026-05-04	9.4500	10.3200	9.4500	10.3200	+2.994%	29	720	-99.128%
2026-05-01	10.5100	10.5100	10.0000	10.0200	-5.472%	55	677	-99.102%
2026-04-30	11.5800	11.5800	10.5800	10.6000	-16.535%	507	677	-99.151%
2026-04-29	12.7500	12.8000	12.0200	12.7000	-4.367%	520	695	-99.291%
2026-04-28	13.4800	14.4000	13.2800	13.2800	+11.973%	15	373	-99.322%
2026-04-27	11.2000	12.6000	11.2000	11.8600	+2.684%	21	375	-99.241%
2026-04-24	11.0000	11.8900	10.9800	11.5500	-11.832%	23	357	-99.221%
2026-04-23	12.9000	13.2900	12.5200	13.1000	-6.026%	49	346	-99.313%
2026-04-22	13.8000	14.5000	13.8000	13.9400	-7.926%	43	301	-99.354%
2026-04-21	14.6800	15.2000	14.6100	15.1400	-1.368%	79	288	-99.406%
2026-04-20	15.8500	16.0000	15.2200	15.3500	-6.288%	190	288	-99.414%
2026-04-17	16.5000	16.7200	15.6000	16.3800	-9.752%	16	256	-99.451%
2026-04-16	18.8000	18.8000	18.0500	18.1500	-6.298%	256	252	-99.504%
2026-04-15	18.6700	19.7500	18.6500	19.3700	+4.590%	131	253	-99.535%
2026-04-14	19.7400	19.7400	18.5200	18.5200	-8.858%	22	130	-99.514%
2026-04-13	20.8500	20.9500	20.2900	20.3200	-11.652%	18	122	-99.557%
2026-04-09	23.5000	23.5000	23.0000	23.0000	-30.282%	4	107	-99.609%
2026-04-01	34.2000	34.2000	32.9900	32.9900	-12.424%	21	108	-99.727%
2026-03-31	37.6700	37.6700	37.6700	37.6700	+21.595%	1	108	-99.761%
2026-03-23	30.9800	30.9800	30.9800	30.9800	-13.100%	100	113	-99.709%
2026-03-13	35.4200	35.6500	35.4200	35.6500	+7.802%	2	13	-99.748%
2026-03-10	33.0700	33.0700	33.0700	33.0700	-12.048%	1	13	-99.728%
2026-03-06	37.6000	37.6000	37.6000	37.6000	+44.894%	1	13	-99.761%
2026-02-25	25.9500	25.9500	25.9500	25.9500	-4.420%	2	13	-99.653%
2026-02-24	27.0000	27.1500	27.0000	27.1500	-11.851%	2	13	-99.669%
2026-02-13	30.8000	30.8000	30.8000	30.8000	-14.658%	1	13	-99.708%
2026-02-05	37.2100	37.2100	36.0800	36.0900	+10.098%	7	13	-99.751%
2026-02-03	30.4700	32.8800	30.4700	32.7800	+14.415%	7	13	-99.725%
2026-02-02	28.8500	28.8500	28.6500	28.6500	-5.446%	12	7	-99.686%
2026-01-23	30.3000	30.3000	30.3000	30.3000	-11.013%	1	3	-99.703%
2026-01-20	34.0500	34.0500	34.0500	34.0500	+11.639%	1	3	-99.736%
2026-01-15	29.6500	32.1000	29.6500	30.5000	0.000%	4	3	-99.705%