Dark

SOXL20260918P125
SOXL Sep 18 2026 125.00 Put (SOXL260918P00125000)
option OPRA

EOD

Aug 17, 2026

10.20-15.000%(-1.80)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	10.2000	10.5500	9.1600	10.2000	-15.000%	331	1,022	0.000%
2026-08-14	12.8000	14.3700	12.0000	12.0000	-8.815%	157	1,077	-15.000%
2026-08-13	13.6000	13.6000	11.5000	13.1600	-8.864%	54	1,033	-22.492%
2026-08-12	14.5000	15.1900	13.4500	14.4400	-26.514%	107	1,041	-29.363%
2026-08-11	20.0000	20.3000	18.8500	19.6500	-7.746%	47	1,042	-48.092%
2026-08-10	19.4000	21.3000	19.2000	21.3000	+3.650%	51	1,013	-52.113%
2026-08-07	20.9600	22.5000	20.0500	20.5500	-14.375%	114	988	-50.365%
2026-08-06	28.7200	28.7200	23.1500	24.0000	-1.397%	27	947	-57.500%
2026-08-05	25.7400	27.5000	23.6500	24.3400	-2.679%	29	935	-58.094%
2026-08-04	26.9500	27.3500	25.0100	25.0100	-23.889%	39	923	-59.216%
2026-08-03	40.6000	40.6000	31.7500	32.8600	+6.515%	236	909	-68.959%
2026-07-31	29.0600	34.9200	29.0600	30.8500	-8.997%	335	868	-66.937%
2026-07-30	39.3500	39.3500	33.9000	33.9000	-21.071%	366	579	-69.912%
2026-07-29	41.3500	47.0000	41.2000	42.9500	+15.519%	32	553	-76.251%
2026-07-28	38.5000	42.6300	37.1800	37.1800	+13.354%	50	575	-72.566%
2026-07-27	29.4900	37.3100	28.2000	32.8000	+4.127%	132	568	-68.902%
2026-07-24	29.6700	32.1500	28.1300	31.5000	+18.199%	51	558	-67.619%
2026-07-23	25.9200	27.6500	25.9200	26.6500	+7.460%	12	555	-61.726%
2026-07-22	26.1400	26.2000	24.8000	24.8000	-6.697%	13	562	-58.871%
2026-07-21	27.3400	28.4000	26.1500	26.5800	-16.019%	66	581	-61.625%
2026-07-20	30.1600	31.6500	29.9500	31.6500	-6.775%	25	598	-67.773%
2026-07-17	37.6300	39.4500	31.6000	33.9500	+7.030%	203	590	-69.956%
2026-07-16	29.6000	32.4000	28.3500	31.7200	+18.713%	30	570	-67.844%
2026-07-15	23.4000	29.9300	23.4000	26.7200	+11.940%	23	560	-61.826%
2026-07-14	23.4000	23.8700	23.4000	23.8700	-14.750%	8	547	-57.269%
2026-07-13	26.1200	28.0000	25.2600	28.0000	+20.430%	27	553	-63.571%
2026-07-10	25.7500	25.7500	23.0000	23.2500	+0.911%	42	555	-56.129%
2026-07-09	21.9800	23.1200	21.9800	23.0400	-15.697%	89	554	-55.729%
2026-07-08	27.9700	29.8500	27.3300	27.3300	-7.325%	17	619	-62.678%
2026-07-07	27.7500	30.8400	27.7500	29.4900	+35.586%	91	614	-65.412%
2026-07-06	21.7300	22.0600	20.1500	21.7500	-19.623%	25	560	-53.103%
2026-07-02	22.8500	28.0900	22.8500	27.0600	+42.571%	47	565	-62.306%
2026-07-01	18.2200	19.3500	17.8000	18.9800	+22.452%	13	565	-46.259%
2026-06-30	17.5000	17.5000	15.5000	15.5000	-17.333%	34	556	-34.194%
2026-06-29	20.2500	20.3000	18.7500	18.7500	-16.851%	12	548	-45.600%
2026-06-26	22.6000	22.6000	20.8000	22.5500	+7.381%	19	550	-54.767%
2026-06-24	21.0000	21.0000	21.0000	21.0000	+1.942%	2	556	-51.429%
2026-06-23	20.0000	20.6000	20.0000	20.6000	+35.526%	10	555	-50.485%
2026-06-22	15.5500	15.5500	15.2000	15.2000	-7.879%	19	554	-32.895%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-9.091%	5	444	-38.182%
2026-06-17	19.5500	19.9000	18.1500	18.1500	-0.820%	101	444	-43.802%
2026-06-16	18.2500	18.3000	18.2500	18.3000	+7.018%	3	444	-44.262%
2026-06-15	17.5000	17.5000	17.0500	17.1000	-27.848%	5	445	-40.351%
2026-06-12	24.3500	24.7000	23.7000	23.7000	-0.837%	7	445	-56.962%
2026-06-11	26.5800	26.5800	23.8400	23.9000	-11.481%	6	445	-57.322%
2026-06-10	27.0000	27.0000	27.0000	27.0000	-7.598%	1	445	-62.222%
2026-06-09	31.2500	33.0000	29.2200	29.2200	+24.340%	13	445	-65.092%
2026-06-08	22.5000	23.5000	22.2500	23.5000	-11.321%	98	448	-56.596%
2026-06-05	22.3900	26.5000	22.0700	26.5000	+34.518%	12	466	-61.509%
2026-06-04	19.8900	19.8900	19.7000	19.7000	+15.882%	3	461	-48.223%
2026-06-03	15.2500	17.0000	15.2500	17.0000	-6.439%	16	460	-40.000%
2026-06-02	18.0000	18.1700	18.0000	18.1700	-10.360%	2	458	-43.864%
2026-06-01	20.2700	20.2700	20.2700	20.2700	+7.533%	2	458	-49.679%
2026-05-29	18.4800	19.3200	18.4800	18.8500	-0.789%	320	458	-45.889%
2026-05-28	19.2000	19.2000	19.0000	19.0000	-9.653%	14	164	-46.316%
2026-05-27	20.1600	21.0300	20.1600	21.0300	+9.760%	60	164	-51.498%
2026-05-26	19.6700	19.6700	19.1600	19.1600	-12.070%	2	140	-46.764%
2026-05-22	22.1900	23.1000	21.7900	21.7900	-2.940%	60	140	-53.190%
2026-05-21	22.4500	22.4500	22.4500	22.4500	-11.961%	1	141	-54.566%
2026-05-20	27.1800	27.1800	25.0000	25.5000	-7.676%	24	141	-60.000%
2026-05-19	31.7500	33.1300	27.6200	27.6200	-3.964%	214	143	-63.070%
2026-05-18	30.0300	31.6700	28.7600	28.7600	+3.752%	14	143	-64.534%
2026-05-15	28.7200	28.7500	26.7000	27.7200	+13.607%	34	143	-63.203%
2026-05-14	24.8700	24.8700	24.4000	24.4000	-15.862%	14	63	-58.197%
2026-05-12	28.9500	29.0000	28.9500	29.0000	+15.308%	2	50	-64.828%
2026-05-11	23.9000	25.1500	23.9000	25.1500	+0.560%	2	50	-59.443%
2026-05-08	25.2700	25.5500	25.0100	25.0100	-11.937%	8	50	-59.216%
2026-05-07	26.0500	28.4000	26.0500	28.4000	+7.372%	5	44	-64.085%
2026-05-06	26.0000	26.7000	26.0000	26.4500	-9.013%	3	58	-61.437%
2026-05-05	30.9700	30.9700	29.0700	29.0700	-13.585%	4	58	-64.912%
2026-05-04	31.2500	33.6400	31.2500	33.6400	+3.956%	22	57	-69.679%
2026-05-01	33.2000	33.7000	32.3600	32.3600	-12.041%	26	26	-68.480%
2026-04-30	36.7900	36.7900	36.7900	36.7900	-4.193%	1	26	-72.275%
2026-04-29	38.4000	38.4000	38.4000	38.4000	-5.512%	10	26	-73.438%
2026-04-28	41.6200	43.0000	40.6300	40.6400	+12.420%	20	31	-74.902%
2026-04-27	35.1000	37.3300	35.0000	36.1500	+2.728%	27	34	-71.784%
2026-04-24	34.0000	36.4000	34.0000	35.1900	-8.216%	29	28	-71.014%
2026-04-23	39.0900	39.0900	38.3400	38.3400	-12.165%	12	12	-73.396%
2026-04-21	43.6500	43.6500	43.6500	43.6500	-8.105%	1	5	-76.632%
2026-04-17	47.4000	47.5400	47.4000	47.5000	-6.422%	5	5	-78.526%
2026-04-16	51.2000	51.2000	49.9100	50.7600	0.000%	3	3	-79.905%