Dark

SOXL20260918P150
SOXL Sep 18 2026 150.00 Put (SOXL260918P00150000)
option OPRA

EOD

Aug 18, 2026

33.15+54.186%(+11.65)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	29.1100	36.2000	28.1200	33.1500	+54.186%	122	1,787	0.000%
2026-08-17	21.7600	21.7600	19.1400	21.5000	-17.530%	49	1,751	+54.186%
2026-08-14	26.0000	27.9500	24.5900	26.0700	+1.243%	29	1,746	+27.158%
2026-08-13	26.7500	26.7500	22.5100	25.7500	-1.905%	330	1,742	+28.738%
2026-08-12	26.0000	28.0600	26.0000	26.2500	-22.337%	54	1,540	+26.286%
2026-08-11	35.2700	35.3800	33.0000	33.8000	-3.429%	39	1,533	-1.923%
2026-08-10	32.7500	35.6000	32.7500	35.0000	+1.981%	18	1,525	-5.286%
2026-08-07	36.0000	37.3500	34.3000	34.3200	-12.000%	27	1,527	-3.409%
2026-08-06	38.3100	39.0000	38.3100	39.0000	-4.878%	18	1,530	-15.000%
2026-08-05	40.0000	43.0000	38.7300	41.0000	+4.859%	30	1,522	-19.146%
2026-08-04	42.3000	42.5400	39.1000	39.1000	-22.127%	71	1,509	-15.217%
2026-08-03	58.4900	58.4900	49.7500	50.2100	-3.442%	126	1,536	-33.977%
2026-07-31	43.0000	52.4500	42.7700	52.0000	+0.658%	200	1,478	-36.250%
2026-07-30	57.1300	58.3600	51.5000	51.6600	-24.858%	702	1,420	-35.830%
2026-07-29	58.3000	69.2500	57.3300	68.7500	+19.983%	98	1,181	-51.782%
2026-07-28	56.5000	61.0900	54.3500	57.3000	+15.594%	116	1,156	-42.147%
2026-07-27	43.7300	55.3000	43.7000	49.5700	+3.271%	60	1,188	-33.125%
2026-07-24	42.0000	48.0000	42.0000	48.0000	+17.073%	141	1,185	-30.938%
2026-07-23	40.2700	41.0000	38.9500	41.0000	+9.043%	26	1,155	-19.146%
2026-07-22	41.3500	41.3500	37.5900	37.6000	-3.590%	10	1,155	-11.835%
2026-07-21	40.8500	42.0000	39.0000	39.0000	-18.750%	119	1,153	-15.000%
2026-07-20	44.6000	48.0000	43.3500	48.0000	-1.235%	14	1,154	-30.938%
2026-07-17	55.0000	57.8000	46.0000	48.6000	+4.516%	210	1,155	-31.790%
2026-07-16	43.0000	47.7000	41.9200	46.5000	+20.373%	314	1,102	-28.710%
2026-07-15	36.2000	44.3700	36.2000	38.6300	+7.306%	398	992	-14.186%
2026-07-14	34.9500	36.5000	34.6200	36.0000	-9.932%	19	932	-7.917%
2026-07-13	39.0000	41.2500	37.6000	39.9700	+20.355%	67	929	-17.063%
2026-07-10	35.3900	35.6000	33.0400	33.2100	-5.114%	48	889	-0.181%
2026-07-09	34.4000	35.0000	33.5000	35.0000	-11.392%	179	847	-5.286%
2026-07-08	42.5400	42.8200	39.5000	39.5000	-7.925%	93	792	-16.076%
2026-07-07	40.9500	45.6500	40.0000	42.9000	+33.313%	120	803	-22.727%
2026-07-06	33.1000	33.1100	31.5000	32.1800	-19.550%	43	742	+3.014%
2026-07-02	31.2500	41.5000	30.5000	40.0000	+38.648%	112	703	-17.125%
2026-07-01	26.8000	30.5000	26.8000	28.8500	+24.407%	455	703	+14.905%
2026-06-30	26.0000	26.0000	23.1900	23.1900	-18.057%	67	603	+42.950%
2026-06-29	31.0500	33.9300	28.1000	28.3000	-16.198%	138	623	+17.138%
2026-06-26	32.0000	33.7700	31.3000	33.7700	+24.154%	57	610	-1.836%
2026-06-25	22.8000	29.4200	22.8000	27.2000	-17.325%	146	601	+21.875%
2026-06-24	31.5000	32.9000	30.0000	32.9000	+4.610%	37	633	+0.760%
2026-06-23	31.3200	32.3500	29.2800	31.4500	+36.739%	51	615	+5.405%
2026-06-22	24.0000	24.0000	22.1900	23.0000	-8.000%	18	599	+44.130%
2026-06-18	25.3100	25.7500	25.0000	25.0000	-9.584%	52	594	+32.600%
2026-06-17	27.6500	27.6500	27.6500	27.6500	-7.833%	1	594	+19.892%
2026-06-16	25.1600	30.0000	25.1600	30.0000	+19.190%	16	594	+10.500%
2026-06-15	25.7500	26.1200	25.1700	25.1700	-20.724%	81	474	+31.704%
2026-06-12	33.7000	34.2400	31.7500	31.7500	-8.369%	61	474	+4.409%
2026-06-11	37.6300	38.0000	34.5300	34.6500	-17.500%	110	474	-4.329%
2026-06-10	38.0000	42.0000	34.5800	42.0000	+10.964%	11	425	-21.071%
2026-06-09	31.6800	46.7100	31.5800	37.8500	+10.608%	45	446	-12.417%
2026-06-08	34.3700	34.4600	32.8800	34.2200	-14.450%	25	430	-3.127%
2026-06-05	30.5000	40.0000	30.5000	40.0000	+54.739%	59	426	-17.125%
2026-06-04	29.7500	30.9200	25.8500	25.8500	+3.815%	49	439	+28.240%
2026-06-03	24.6700	25.7000	24.6700	24.9000	-5.143%	31	418	+33.133%
2026-06-02	27.0000	27.9400	26.2500	26.2500	-12.119%	43	432	+26.286%
2026-06-01	31.4000	31.4000	29.8700	29.8700	-3.177%	4	403	+10.981%
2026-05-29	27.3800	30.8500	26.9000	30.8500	+9.943%	36	400	+7.455%
2026-05-28	30.9000	30.9000	28.0600	28.0600	-8.926%	7	377	+18.140%
2026-05-27	26.7600	31.5700	26.7600	30.8100	+5.695%	14	380	+7.595%
2026-05-26	29.9500	29.9500	28.1500	29.1500	-10.583%	53	374	+13.722%
2026-05-22	35.3000	35.3000	32.5500	32.6000	-9.419%	50	373	+1.687%
2026-05-21	37.3000	37.3000	35.2900	35.9900	-4.027%	14	367	-7.891%
2026-05-20	40.1000	40.2000	37.5000	37.5000	-10.714%	329	367	-11.600%
2026-05-19	48.8500	49.0000	42.0000	42.0000	-10.638%	13	394	-21.071%
2026-05-18	42.7000	47.1500	42.7000	47.0000	+14.634%	34	394	-29.468%
2026-05-15	42.3000	42.4000	40.0500	41.0000	+13.889%	15	394	-19.146%
2026-05-14	37.2200	37.2200	36.0000	36.0000	-1.586%	4	390	-7.917%
2026-05-13	37.6000	37.6000	36.4000	36.5800	-11.321%	19	389	-9.377%
2026-05-12	38.5000	44.2500	38.5000	41.2500	+15.223%	315	389	-19.636%
2026-05-11	35.1200	35.8000	34.0000	35.8000	-2.186%	43	389	-7.402%
2026-05-08	38.5500	38.5500	36.6000	36.6000	-14.466%	20	77	-9.426%
2026-05-07	38.3000	42.8700	38.1000	42.7900	+11.636%	21	73	-22.529%
2026-05-06	40.1500	42.0000	38.3300	38.3300	-11.885%	61	57	-13.514%
2026-05-05	43.4000	43.8500	43.2000	43.5000	-12.686%	12	21	-23.793%
2026-04-30	50.3000	50.3000	49.8200	49.8200	-10.153%	3	9	-33.460%
2026-04-29	55.4500	55.4500	55.4500	55.4500	+2.306%	1	8	-40.216%
2026-04-27	55.0500	55.0500	54.0000	54.2000	+6.275%	7	9	-38.838%
2026-04-24	52.0000	52.9500	51.0000	51.0000	0.000%	7	4	-35.000%