Dark

SOXL20260918P25
SOXL Sep 18 2026 25.00 Put (SOXL260918P00025000)
option OPRA

EOD

Aug 17, 2026

0.1200+71.429%(+0.0500)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0500	0.1200	0.0400	0.1200	+71.429%	93	6,200	0.000%
2026-08-14	0.1000	0.1000	0.0500	0.0700	-22.222%	83	6,221	+71.429%
2026-08-13	0.0800	0.1100	0.0700	0.0900	-10.000%	37	6,243	+33.333%
2026-08-12	0.1100	0.1500	0.0800	0.1000	-16.667%	308	6,283	+20.000%
2026-08-11	0.1100	0.1500	0.1100	0.1200	-14.286%	158	6,430	0.000%
2026-08-10	0.1700	0.2000	0.1300	0.1400	-30.000%	336	6,324	-14.286%
2026-08-07	0.2000	0.2400	0.1700	0.2000	-23.077%	250	6,366	-40.000%
2026-08-06	0.7300	0.7300	0.2300	0.2600	-21.212%	231	6,340	-53.846%
2026-08-05	0.3000	0.4000	0.3000	0.3300	-8.333%	173	6,352	-63.636%
2026-08-04	0.5500	0.5500	0.3500	0.3600	-28.000%	1,306	6,361	-66.667%
2026-08-03	0.6000	0.7500	0.4600	0.5000	-5.660%	707	5,507	-76.000%
2026-07-31	0.6400	0.6400	0.5000	0.5300	-13.115%	291	5,008	-77.358%
2026-07-30	0.8000	0.8300	0.5600	0.6100	-44.545%	234	5,114	-80.328%
2026-07-29	0.8700	1.1300	0.8400	1.1000	+18.280%	1,012	5,709	-89.091%
2026-07-28	0.9800	1.1600	0.8600	0.9300	+8.140%	440	5,587	-87.097%
2026-07-27	0.8000	1.0400	0.7000	0.8600	+1.176%	1,562	5,471	-86.047%
2026-07-24	0.8000	0.8600	0.7300	0.8500	+7.595%	221	4,305	-85.882%
2026-07-23	0.8800	0.8800	0.7300	0.7900	+5.333%	66	4,286	-84.810%
2026-07-22	0.7700	0.7900	0.7000	0.7500	0.000%	51	4,244	-84.000%
2026-07-21	0.8600	0.9000	0.7500	0.7500	-22.680%	220	4,228	-84.000%
2026-07-20	0.8200	1.0400	0.7500	0.9700	-8.491%	770	4,113	-87.629%
2026-07-17	1.0000	1.2700	0.8800	1.0600	+8.163%	2,005	3,995	-88.679%
2026-07-16	0.8500	0.9800	0.7700	0.9800	+20.988%	232	2,711	-87.755%
2026-07-15	0.8100	0.8800	0.7500	0.8100	+9.459%	361	2,586	-85.185%
2026-07-14	0.7700	0.8100	0.7000	0.7400	-9.756%	206	2,366	-83.784%
2026-07-13	0.8500	0.8900	0.6900	0.8200	+13.889%	156	2,164	-85.366%
2026-07-10	0.6400	0.8000	0.6400	0.7200	0.000%	42	2,084	-83.333%
2026-07-09	0.8000	0.8000	0.6700	0.7200	-10.000%	44	2,075	-83.333%
2026-07-08	0.8100	0.8700	0.7400	0.8000	-8.046%	60	2,054	-85.000%
2026-07-07	0.7500	0.9500	0.7100	0.8700	+20.833%	434	2,037	-86.207%
2026-07-06	0.7100	0.7500	0.6900	0.7200	-19.101%	115	1,692	-83.333%
2026-07-02	0.7000	0.9200	0.6500	0.8900	+30.882%	936	1,362	-86.517%
2026-07-01	0.6500	0.7300	0.5500	0.6800	+13.333%	383	1,362	-82.353%
2026-06-30	0.6000	0.6000	0.5700	0.6000	-6.250%	4	1,209	-80.000%
2026-06-29	0.7200	0.7300	0.5800	0.6400	-20.988%	258	1,207	-81.250%
2026-06-26	0.7500	0.8300	0.6500	0.8100	+26.563%	476	1,154	-85.185%
2026-06-25	0.5500	0.7400	0.5000	0.6400	-3.030%	606	991	-81.250%
2026-06-24	0.7600	0.8500	0.6200	0.6600	-12.000%	686	1,034	-81.818%
2026-06-23	0.6400	0.8000	0.6100	0.7500	+59.574%	456	1,119	-84.000%
2026-06-22	0.5500	0.6000	0.4000	0.4700	-6.000%	16	855	-74.468%
2026-06-18	0.5300	0.6000	0.5000	0.5000	-23.077%	5	806	-76.000%
2026-06-17	0.5600	0.6500	0.4600	0.6500	+8.333%	45	806	-81.538%
2026-06-16	0.5700	0.6400	0.5000	0.6000	+5.263%	36	806	-80.000%
2026-06-15	0.5700	0.5800	0.5500	0.5700	-16.176%	63	763	-78.947%
2026-06-12	0.7600	0.7800	0.6500	0.6800	-25.275%	24	763	-82.353%
2026-06-11	0.8800	0.9300	0.8000	0.9100	-13.333%	6	763	-86.813%
2026-06-10	1.0000	1.0500	0.8500	1.0500	+15.385%	21	760	-88.571%
2026-06-09	0.7500	1.0300	0.7500	0.9100	+3.409%	143	741	-86.813%
2026-06-08	0.7500	0.8800	0.7500	0.8800	-7.368%	4	666	-86.364%
2026-06-05	0.8500	0.9500	0.8300	0.9500	+48.438%	83	662	-87.368%
2026-06-04	0.9000	0.9000	0.6000	0.6400	-20.000%	5	601	-81.250%
2026-06-03	0.6800	0.8000	0.4500	0.8000	+31.148%	10	598	-85.000%
2026-06-02	0.5000	0.6700	0.5000	0.6100	+1.667%	7	592	-80.328%
2026-06-01	0.8500	0.8500	0.5800	0.6000	+22.449%	5	588	-80.000%
2026-05-29	0.5700	0.5700	0.4900	0.4900	+11.364%	3	586	-75.510%
2026-05-28	0.5400	0.5400	0.4400	0.4400	-20.000%	5	583	-72.727%
2026-05-27	0.3600	0.5500	0.3600	0.5500	+10.000%	4	578	-78.182%
2026-05-26	0.5000	0.5000	0.4200	0.5000	+35.135%	21	577	-76.000%
2026-05-22	0.4400	0.6200	0.3700	0.3700	-33.929%	63	559	-67.568%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-5.085%	1	542	-78.571%
2026-05-20	0.7000	0.7000	0.5900	0.5900	-15.714%	12	542	-79.661%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-7.895%	1	541	-82.857%
2026-05-18	0.7500	0.7600	0.7500	0.7600	+1.333%	4	541	-84.211%
2026-05-15	0.7800	0.8500	0.6000	0.7500	+15.385%	47	541	-84.000%
2026-05-14	0.6400	0.6900	0.6100	0.6500	-9.722%	19	498	-81.538%
2026-05-13	0.7200	0.7200	0.6300	0.7200	-5.263%	19	507	-83.333%
2026-05-12	0.7400	0.8300	0.6800	0.7600	+10.145%	9	507	-84.211%
2026-05-11	0.7000	0.8000	0.6800	0.6900	+9.524%	62	507	-82.609%
2026-05-08	0.7400	0.7500	0.6300	0.6300	-16.000%	25	490	-80.952%
2026-05-07	0.7500	0.7500	0.7300	0.7500	+1.351%	19	485	-84.000%
2026-05-06	0.8000	0.8000	0.7300	0.7400	-12.941%	9	479	-83.784%
2026-05-05	0.8300	0.8700	0.8300	0.8500	-3.409%	6	472	-85.882%
2026-05-04	1.0000	1.0000	0.8000	0.8800	-8.333%	18	468	-86.364%
2026-05-01	1.0000	1.0000	0.9600	0.9600	-4.000%	28	458	-87.500%
2026-04-30	1.1000	1.1700	1.0000	1.0000	-13.793%	7	458	-88.000%
2026-04-29	1.1100	1.1600	1.1100	1.1600	-10.078%	104	454	-89.655%
2026-04-28	1.2300	1.4000	1.2000	1.2900	+7.500%	37	400	-90.698%
2026-04-27	1.2300	1.3000	1.1600	1.2000	0.000%	27	380	-90.000%
2026-04-24	1.2800	1.2900	1.0900	1.2000	-14.286%	45	354	-90.000%
2026-04-23	1.3500	1.4000	1.2500	1.4000	+3.704%	35	338	-91.429%
2026-04-22	1.1200	1.3500	1.1200	1.3500	-0.735%	25	309	-91.111%
2026-04-21	1.3300	1.4900	1.3300	1.3600	-9.333%	57	255	-91.176%
2026-04-20	1.3900	1.6000	1.3900	1.5000	0.000%	42	255	-92.000%
2026-04-17	1.2000	1.5200	1.2000	1.5000	+1.351%	78	199	-92.000%
2026-04-16	1.7500	1.7500	1.4800	1.4800	-13.953%	6	176	-91.892%
2026-04-15	1.7400	1.7400	1.7200	1.7200	-3.371%	5	178	-93.023%
2026-04-14	1.8000	1.8000	1.6300	1.7800	-11.881%	85	179	-93.258%
2026-04-13	2.0000	2.0200	2.0000	2.0200	-1.942%	4	156	-94.059%
2026-04-10	1.3500	2.0700	1.3500	2.0600	-4.186%	85	153	-94.175%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-6.522%	1	101	-94.419%
2026-04-08	2.2600	2.4000	2.1800	2.3000	-29.448%	10	100	-94.783%
2026-04-07	3.2000	3.6000	3.2000	3.2600	+2.516%	41	99	-96.319%
2026-04-06	3.1000	3.2500	3.1000	3.1800	0.000%	66	66	-96.226%