Dark

SOXL20260918P100
SOXL Sep 18 2026 100.00 Put (SOXL260918P00100000)
option OPRA

EOD

Aug 18, 2026

6.85+72.111%(+2.87)2,573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.0500	8.3000	5.0000	6.8500	+72.111%	2,573	5,914	0.000%
2026-08-17	4.0500	4.2000	3.4900	3.9800	-15.319%	1,026	4,377	+72.111%
2026-08-14	5.4400	5.9400	4.5000	4.7000	-14.545%	2,438	4,260	+45.745%
2026-08-13	6.2000	6.2000	4.8000	5.5000	-9.091%	1,636	3,952	+24.545%
2026-08-12	6.1000	6.8000	5.2500	6.0500	-29.074%	933	3,969	+13.223%
2026-08-11	9.0000	9.5000	8.4500	8.5300	-14.700%	331	3,610	-19.695%
2026-08-10	9.0000	10.2000	8.8400	10.0000	+0.402%	738	3,518	-31.500%
2026-08-07	10.9200	12.0000	9.8000	9.9600	-21.882%	880	3,194	-31.225%
2026-08-06	15.1000	16.7500	11.9800	12.7500	-3.409%	192	2,810	-46.275%
2026-08-05	14.5000	15.1500	12.3000	13.2000	-4.348%	284	2,716	-48.106%
2026-08-04	15.3500	15.6000	13.7500	13.8000	-25.365%	467	2,766	-50.362%
2026-08-03	22.1600	23.9500	18.0000	18.4900	-7.550%	438	2,795	-62.953%
2026-07-31	17.5500	20.2500	14.9700	20.0000	-0.892%	447	2,654	-65.750%
2026-07-30	25.1500	25.1500	19.8100	20.1800	-32.845%	529	2,484	-66.056%
2026-07-29	24.4100	30.2300	23.5300	30.0500	+23.307%	247	2,402	-77.205%
2026-07-28	23.6800	27.0000	22.6000	24.3700	+21.850%	563	2,375	-71.892%
2026-07-27	17.8300	23.6500	17.8300	20.0000	+6.667%	382	2,245	-65.750%
2026-07-24	16.5500	19.5000	16.5400	18.7500	+19.808%	98	2,088	-63.467%
2026-07-23	15.8200	16.8600	15.4600	15.6500	+2.623%	58	2,029	-56.230%
2026-07-22	16.6200	16.6200	14.9800	15.2500	-7.012%	235	2,020	-55.082%
2026-07-21	17.0000	17.1400	15.6000	16.4000	-16.667%	290	2,040	-58.232%
2026-07-20	18.8800	21.0000	18.2000	19.6800	-2.478%	64	1,911	-65.193%
2026-07-17	21.7400	24.7500	19.0200	20.1800	+3.170%	694	1,878	-66.056%
2026-07-16	17.0000	20.0000	17.0000	19.5600	+33.061%	219	1,783	-64.980%
2026-07-15	14.8500	18.0000	14.4500	14.7000	+1.379%	111	1,667	-53.401%
2026-07-14	14.5000	15.5000	14.5000	14.5000	-11.800%	27	1,637	-52.759%
2026-07-13	15.7600	17.3400	15.0000	16.4400	+20.882%	169	1,627	-58.333%
2026-07-10	14.4200	14.5000	13.5000	13.6000	-5.358%	70	1,516	-49.632%
2026-07-09	13.7500	14.3700	12.5000	14.3700	-15.471%	55	1,494	-52.331%
2026-07-08	17.2000	17.7600	16.2500	17.0000	-7.859%	17	1,493	-59.706%
2026-07-07	17.1000	19.0900	16.6600	18.4500	+35.662%	284	1,491	-62.873%
2026-07-06	13.5400	13.8500	12.9000	13.6000	-18.806%	21	1,316	-49.632%
2026-07-02	13.5000	17.6000	13.5000	16.7500	+34.538%	488	1,175	-59.104%
2026-07-01	10.7000	12.5000	10.7000	12.4500	+31.053%	115	1,175	-44.980%
2026-06-30	10.8900	10.8900	9.5000	9.5000	-17.749%	134	1,086	-27.895%
2026-06-29	12.5000	14.5000	11.5000	11.5500	-17.026%	75	1,095	-40.693%
2026-06-26	12.9400	14.0000	12.7500	13.9200	+21.043%	88	1,076	-50.790%
2026-06-25	10.6500	11.5500	10.0000	11.5000	-2.128%	46	1,042	-40.435%
2026-06-24	13.3000	14.0000	11.7500	11.7500	-7.915%	18	1,026	-41.702%
2026-06-23	13.4000	13.4000	11.2000	12.7600	+32.917%	137	1,021	-46.317%
2026-06-22	9.3600	10.0000	9.1500	9.6000	-8.571%	117	974	-28.646%
2026-06-18	10.0000	11.0000	9.9800	10.5000	-6.082%	43	1,016	-34.762%
2026-06-17	11.4000	11.5000	10.8000	11.1800	-6.988%	106	1,016	-38.730%
2026-06-16	10.8000	12.0200	10.4400	12.0200	+15.024%	34	1,016	-43.012%
2026-06-15	11.4000	11.4000	10.3000	10.4500	-23.555%	54	1,078	-34.450%
2026-06-12	14.5000	15.0500	13.6700	13.6700	-10.066%	45	1,078	-49.890%
2026-06-11	16.5000	17.3000	15.0400	15.2000	-13.636%	123	1,078	-54.934%
2026-06-10	16.6000	18.0000	14.1000	17.6000	+3.529%	455	1,059	-61.080%
2026-06-09	13.3000	21.0000	13.3000	17.0000	+19.718%	134	835	-59.706%
2026-06-08	13.2800	14.6800	13.2000	14.2000	-16.471%	108	831	-51.761%
2026-06-05	12.9700	17.0000	12.9700	17.0000	+53.153%	114	873	-59.706%
2026-06-04	12.5900	12.5900	11.0000	11.1000	+5.714%	21	818	-38.288%
2026-06-03	10.0500	10.7500	10.0500	10.5000	-5.491%	23	803	-34.762%
2026-06-02	11.0100	11.5500	10.3000	11.1100	-7.648%	49	790	-38.344%
2026-06-01	12.3800	12.6500	11.8000	12.0300	+0.669%	11	801	-43.059%
2026-05-29	10.9500	11.9500	10.9500	11.9500	+3.017%	34	798	-42.678%
2026-05-28	12.0000	12.1100	10.9500	11.6000	-3.333%	29	795	-40.948%
2026-05-27	10.9600	12.5300	10.9600	12.0000	+3.806%	95	806	-42.917%
2026-05-26	12.9000	12.9000	11.0000	11.5600	-13.731%	69	738	-40.744%
2026-05-22	13.2000	14.1400	12.9000	13.4000	-7.009%	40	736	-48.881%
2026-05-21	14.7000	15.1000	14.1800	14.4100	-4.570%	51	735	-52.464%
2026-05-20	16.5000	16.5000	14.9000	15.1000	-11.953%	90	735	-54.636%
2026-05-19	19.1300	20.7000	16.4200	17.1500	-7.347%	53	794	-60.058%
2026-05-18	15.8200	19.8500	15.8200	18.5100	+10.507%	73	794	-62.993%
2026-05-15	16.2000	17.7500	16.2000	16.7500	+13.099%	27	794	-59.104%
2026-05-14	13.7500	15.6200	13.7500	14.8100	-3.769%	111	807	-53.747%
2026-05-13	15.4200	15.6300	15.3000	15.3900	-8.229%	50	874	-55.491%
2026-05-12	16.0000	18.1500	15.8500	16.7700	+15.975%	109	874	-59.153%
2026-05-11	14.5000	15.3500	14.1000	14.4600	-2.626%	214	874	-52.628%
2026-05-08	15.3000	15.6000	14.4500	14.8500	-13.663%	576	772	-53.872%
2026-05-07	16.0000	17.2000	15.7500	17.2000	+9.904%	86	420	-60.174%
2026-05-06	16.2000	16.7000	15.4000	15.6500	-13.056%	67	419	-56.230%
2026-05-05	18.2300	18.2300	17.3100	18.0000	-12.195%	270	399	-61.944%
2026-05-04	19.3000	20.5000	19.3000	20.5000	+2.092%	10	393	-66.585%
2026-05-01	21.6000	21.6000	20.0700	20.0800	-3.923%	36	354	-65.886%
2026-04-30	21.6200	21.6200	20.9000	20.9000	-12.917%	3	354	-67.225%
2026-04-29	23.9500	24.0000	23.9500	24.0000	-5.288%	2	351	-71.458%
2026-04-28	24.6000	26.9300	24.6000	25.3400	+10.414%	7	361	-72.968%
2026-04-27	22.0000	23.7500	22.0000	22.9500	+5.517%	73	361	-70.153%
2026-04-24	21.4600	22.4400	21.4000	21.7500	-8.112%	66	371	-68.506%
2026-04-23	23.8900	24.1500	23.5500	23.6700	-9.414%	9	319	-71.060%
2026-04-22	26.2500	26.9500	25.9900	26.1300	-4.913%	319	317	-73.785%
2026-04-21	27.2500	28.0000	27.2500	27.4800	-5.502%	35	9	-75.073%
2026-04-20	29.2700	29.2700	29.0800	29.0800	+0.276%	5	9	-76.444%
2026-04-17	29.0000	29.0000	29.0000	29.0000	-11.747%	1	5	-76.379%
2026-04-15	31.8500	32.8600	31.8500	32.8600	-3.325%	6	5	-79.154%
2026-04-14	33.9900	33.9900	33.9900	33.9900	-8.629%	3	5	-79.847%
2026-04-10	36.5000	37.2000	36.1500	37.2000	0.000%	8	5	-81.586%