Dark

SOXL20260821P85
SOXL Aug 21 2026 85.00 Put (SOXL260821P00085000)
option OPRA

EOD

Aug 18, 2026

0.1300+116.667%(+0.0700)2,274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2000	0.2300	0.1000	0.1300	+116.667%	2,274	5,852	0.000%
2026-08-17	0.0800	0.0900	0.0500	0.0600	-40.000%	555	4,841	+116.667%
2026-08-14	0.1700	0.2000	0.1000	0.1000	-44.444%	2,077	4,922	+30.000%
2026-08-13	0.2200	0.2500	0.1300	0.1800	-30.769%	1,689	4,541	-27.778%
2026-08-12	0.2900	0.6200	0.2300	0.2600	-56.667%	2,315	5,315	-50.000%
2026-08-11	0.7000	0.7600	0.6000	0.6000	-31.818%	688	5,609	-78.333%
2026-08-10	0.9100	1.0400	0.7100	0.8800	-16.190%	1,710	5,459	-85.227%
2026-08-07	0.8000	1.7800	0.8000	1.0500	-43.548%	1,483	4,723	-87.619%
2026-08-06	3.0500	3.0500	1.6700	1.8600	-25.896%	331	3,940	-93.011%
2026-08-05	3.4200	3.4500	2.2200	2.5100	-18.506%	750	3,882	-94.821%
2026-08-04	4.0400	4.1500	2.9600	3.0800	-45.487%	718	4,081	-95.779%
2026-08-03	7.6200	8.5000	5.2700	5.6500	-10.317%	911	3,995	-97.699%
2026-07-31	4.8000	7.2100	4.6000	6.3000	-13.223%	2,424	3,374	-97.937%
2026-07-30	10.0000	10.0000	6.9000	7.2600	-51.600%	67	2,094	-98.209%
2026-07-29	10.0000	15.0000	9.9800	15.0000	+62.690%	254	2,120	-99.133%
2026-07-28	9.9500	12.3000	9.0500	9.2200	+18.814%	155	2,255	-98.590%
2026-07-27	6.4000	10.0000	6.3500	7.7600	+0.779%	459	2,282	-98.325%
2026-07-24	6.5000	7.7000	5.9500	7.7000	+30.508%	609	2,090	-98.312%
2026-07-23	6.5000	6.5000	5.6000	5.9000	+4.425%	132	1,745	-97.797%
2026-07-22	7.1100	7.1100	5.5000	5.6500	-5.833%	135	1,637	-97.699%
2026-07-21	6.7200	6.9000	6.0000	6.0000	-31.818%	395	1,601	-97.833%
2026-07-20	7.6800	8.8000	7.3500	8.8000	-3.720%	168	1,367	-98.523%
2026-07-17	10.0000	11.8500	8.4900	9.1400	+12.147%	288	1,254	-98.578%
2026-07-16	7.2600	8.7500	6.8600	8.1500	+30.400%	142	1,109	-98.405%
2026-07-15	5.8000	7.5700	5.8000	6.2500	+7.759%	105	980	-97.920%
2026-07-14	5.9000	6.3100	5.8000	5.8000	-17.143%	18	902	-97.759%
2026-07-13	6.1500	7.3600	5.6000	7.0000	+28.913%	254	897	-98.143%
2026-07-10	6.0000	6.0000	5.3300	5.4300	-5.236%	13	735	-97.606%
2026-07-09	5.7300	6.9500	5.4000	5.7300	-23.600%	140	731	-97.731%
2026-07-08	7.8500	8.2300	7.3000	7.5000	-6.250%	121	715	-98.267%
2026-07-07	7.1500	9.0400	7.1500	8.0000	+42.857%	121	626	-98.375%
2026-07-06	6.3000	6.3000	5.5400	5.6000	-26.316%	15	584	-97.679%
2026-07-02	5.3100	8.3500	5.3100	7.6000	+39.450%	121	551	-98.289%
2026-07-01	4.7200	5.4700	4.7200	5.4500	+34.568%	35	551	-97.615%
2026-06-30	4.3000	4.3000	4.0500	4.0500	-24.299%	35	519	-96.790%
2026-06-29	6.0000	6.7000	5.3500	5.3500	-17.692%	29	531	-97.570%
2026-06-26	5.5200	6.7000	5.5200	6.5000	+33.745%	19	524	-98.000%
2026-06-25	4.8000	4.9500	4.8000	4.8600	-20.328%	7	522	-97.325%
2026-06-24	5.7900	6.4500	5.7000	6.1000	-1.613%	19	516	-97.869%
2026-06-23	6.2200	6.2700	5.4000	6.2000	+45.199%	32	511	-97.903%
2026-06-22	3.9900	4.2700	3.5500	4.2700	-13.911%	46	487	-96.956%
2026-06-18	4.8800	4.9600	4.7100	4.9600	-0.800%	8	459	-97.379%
2026-06-17	5.2000	5.2000	4.9500	5.0000	-11.032%	15	459	-97.400%
2026-06-16	5.2000	5.6300	5.1500	5.6200	+12.400%	10	459	-97.687%
2026-06-15	5.5000	5.5000	5.0000	5.0000	-30.556%	30	457	-97.400%
2026-06-12	7.5000	7.5000	6.8000	7.2000	-11.001%	29	457	-98.194%
2026-06-11	8.7500	8.7500	8.0900	8.0900	-16.598%	2	457	-98.393%
2026-06-10	8.8900	9.7000	8.8900	9.7000	+6.360%	2	456	-98.660%
2026-06-09	8.2800	11.7500	8.2800	9.1200	+31.223%	37	455	-98.575%
2026-06-05	6.9500	6.9500	6.9500	6.9500	+25.678%	5	436	-98.129%
2026-06-04	6.2200	6.5400	5.5300	5.5300	+5.939%	26	441	-97.649%
2026-06-03	5.0500	5.3200	5.0500	5.2200	-5.091%	24	440	-97.510%
2026-06-02	5.1800	5.6300	5.1800	5.5000	-10.131%	26	438	-97.636%
2026-06-01	6.0800	6.1500	6.0800	6.1200	+3.030%	6	452	-97.876%
2026-05-29	5.4000	5.9400	5.4000	5.9400	+4.211%	9	450	-97.811%
2026-05-28	5.9000	5.9000	5.4000	5.7000	-12.577%	17	442	-97.719%
2026-05-27	5.9000	6.5200	5.9000	6.5200	+15.398%	46	447	-98.006%
2026-05-26	5.3600	5.7300	5.2900	5.6500	-8.724%	49	411	-97.699%
2026-05-22	6.3000	6.5000	6.1700	6.1900	-10.807%	28	395	-97.900%
2026-05-21	6.8500	6.9400	6.6800	6.9400	-7.467%	4	401	-98.127%
2026-05-20	8.0000	8.0000	7.5000	7.5000	-10.714%	5	401	-98.267%
2026-05-19	10.1000	10.6500	8.4000	8.4000	-18.447%	146	402	-98.452%
2026-05-18	8.9900	10.3000	8.9900	10.3000	+20.187%	37	402	-98.738%
2026-05-15	8.8500	8.8500	8.5700	8.5700	+14.267%	14	402	-98.483%
2026-05-14	7.3600	7.5300	7.3600	7.5000	-3.846%	13	265	-98.267%
2026-05-13	8.2000	8.2000	7.8000	7.8000	-14.940%	15	280	-98.333%
2026-05-12	8.0000	9.9500	8.0000	9.1700	+14.482%	14	280	-98.582%
2026-05-11	7.5900	8.0100	7.5900	8.0100	+0.125%	3	280	-98.377%
2026-05-08	7.8000	8.5200	7.8000	8.0000	-10.913%	36	260	-98.375%
2026-05-07	9.1500	9.2000	8.9800	8.9800	+3.695%	4	255	-98.552%
2026-05-06	9.0200	9.0200	8.2500	8.6600	-12.614%	18	252	-98.499%
2026-05-05	10.0100	10.4000	9.8900	9.9100	-15.371%	16	251	-98.688%
2026-05-04	10.8100	11.7500	10.8100	11.7100	-1.265%	21	265	-98.890%
2026-05-01	12.0900	12.1200	11.8600	11.8600	-8.769%	3	257	-98.904%
2026-04-30	13.3000	13.3000	13.0000	13.0000	-9.281%	14	257	-99.000%
2026-04-29	14.4000	14.5500	14.3300	14.3300	+3.242%	7	256	-99.093%
2026-04-27	13.5000	13.8800	13.5000	13.8800	+3.197%	2	257	-99.063%
2026-04-24	12.5000	13.8600	12.5000	13.4500	-8.503%	29	256	-99.033%
2026-04-23	15.1300	15.4000	14.5200	14.7000	-6.369%	47	246	-99.116%
2026-04-22	16.2500	16.3800	15.7000	15.7000	-11.549%	23	235	-99.172%
2026-04-21	16.9500	17.7500	16.9500	17.7500	-3.533%	11	213	-99.268%
2026-04-17	19.1000	19.1000	18.4000	18.4000	-11.666%	15	213	-99.293%
2026-04-16	20.2500	20.9500	20.2500	20.8300	-7.299%	3	212	-99.376%
2026-04-15	21.3000	22.4700	21.3000	22.4700	+5.246%	7	210	-99.421%
2026-04-14	22.1000	22.1000	21.3500	21.3500	-12.857%	27	208	-99.391%
2026-04-10	24.3500	24.5000	24.3500	24.5000	-33.297%	4	202	-99.469%
2026-03-23	36.7300	36.7300	36.7300	36.7300	+6.310%	11	199	-99.646%
2026-02-27	34.5500	34.5500	34.5500	34.5500	+4.570%	2	188	-99.624%
2026-02-13	33.0400	33.0400	33.0400	33.0400	-1.167%	2	187	-99.607%
2026-01-30	33.1700	33.4300	33.1700	33.4300	-1.241%	80	187	-99.611%
2026-01-16	33.8500	33.8500	33.8500	33.8500	0.000%	186	0	-99.616%