Dark

SOXL20260918P30
SOXL Sep 18 2026 30.00 Put (SOXL260918P00030000)
option OPRA

EOD

Aug 18, 2026

0.1000+25.000%(+0.0200)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.1300	0.0900	0.1000	+25.000%	143	3,757	0.000%
2026-08-17	0.0900	0.2000	0.0800	0.0800	-27.273%	124	3,782	+25.000%
2026-08-14	0.1200	0.1700	0.1100	0.1100	-26.667%	205	3,803	-9.091%
2026-08-13	0.1500	0.1800	0.1300	0.1500	0.000%	230	3,769	-33.333%
2026-08-12	0.1800	0.2100	0.1300	0.1500	-16.667%	141	3,817	-33.333%
2026-08-11	0.2000	0.2400	0.1800	0.1800	-25.000%	190	3,870	-44.444%
2026-08-10	0.3100	0.3100	0.2200	0.2400	-20.000%	261	3,948	-58.333%
2026-08-07	0.3600	0.3900	0.2800	0.3000	-26.829%	412	3,951	-66.667%
2026-08-06	0.9300	0.9300	0.3700	0.4100	-18.000%	268	3,819	-75.610%
2026-08-05	0.5900	0.6400	0.4900	0.5000	-12.281%	283	3,762	-80.000%
2026-08-04	0.6400	0.7700	0.5600	0.5700	-25.974%	402	3,717	-82.456%
2026-08-03	1.0000	1.0000	0.7600	0.7700	-2.532%	234	3,752	-87.013%
2026-07-31	0.7300	1.0000	0.7300	0.7900	-9.195%	311	3,650	-87.342%
2026-07-30	1.2600	1.2800	0.8700	0.8700	-37.857%	171	3,493	-88.506%
2026-07-29	1.4000	1.7500	1.2300	1.4000	0.000%	680	3,551	-92.857%
2026-07-28	1.4600	1.7500	1.2700	1.4000	+14.754%	522	3,228	-92.857%
2026-07-27	1.2000	1.5000	1.1000	1.2200	0.000%	1,239	3,044	-91.803%
2026-07-24	1.1200	1.2200	1.0300	1.2200	+8.929%	116	2,428	-91.803%
2026-07-23	1.2000	1.2000	1.0700	1.1200	+1.818%	55	2,418	-91.071%
2026-07-22	1.2700	1.2700	1.0500	1.1000	-0.901%	73	2,409	-90.909%
2026-07-21	1.1800	1.2700	1.0800	1.1100	-20.714%	239	2,387	-90.991%
2026-07-20	1.1900	1.4100	1.1900	1.4000	-7.895%	75	2,462	-92.857%
2026-07-17	1.2400	1.6500	1.2100	1.5200	+16.923%	236	2,393	-93.421%
2026-07-16	1.1900	1.3700	1.0600	1.3000	+16.071%	539	2,178	-92.308%
2026-07-15	1.0200	1.3500	0.9600	1.1200	-2.609%	308	1,687	-91.071%
2026-07-14	1.1200	1.1500	0.9900	1.1500	-11.538%	17	1,420	-91.304%
2026-07-13	1.1200	1.3100	1.0000	1.3000	+30.000%	120	1,410	-92.308%
2026-07-10	0.9900	1.1100	0.9900	1.0000	-5.660%	16	1,322	-90.000%
2026-07-09	1.0400	1.0900	0.9900	1.0600	-11.667%	173	1,317	-90.566%
2026-07-08	1.1100	1.3100	1.0100	1.2000	-7.692%	901	1,238	-91.667%
2026-07-07	1.3000	1.3000	1.1000	1.3000	+31.313%	21	1,304	-92.308%
2026-07-06	0.9800	1.0200	0.9400	0.9900	-22.656%	13	1,284	-89.899%
2026-07-02	0.8900	1.3500	0.8600	1.2800	+48.837%	250	1,181	-92.188%
2026-07-01	0.9500	0.9700	0.8200	0.8600	-6.522%	36	1,181	-88.372%
2026-06-30	0.8000	0.9300	0.8000	0.9200	-7.071%	44	1,145	-89.130%
2026-06-29	1.2000	1.2000	0.8200	0.9900	-17.500%	38	1,143	-89.899%
2026-06-26	1.0500	1.2000	0.9400	1.2000	+42.857%	139	1,108	-91.667%
2026-06-25	0.9000	1.0600	0.7800	0.8400	-7.692%	1,054	1,072	-88.095%
2026-06-24	0.9100	0.9100	0.9100	0.9100	-17.273%	1	999	-89.011%
2026-06-23	1.0000	1.1000	0.9500	1.1000	+52.778%	79	999	-90.909%
2026-06-22	0.6500	0.8600	0.6500	0.7200	-12.195%	130	922	-86.111%
2026-06-18	0.8500	0.8500	0.8000	0.8200	-6.818%	16	743	-87.805%
2026-06-17	0.7500	0.8800	0.7500	0.8800	+12.821%	48	743	-88.636%
2026-06-16	0.8000	0.8000	0.7800	0.7800	-9.302%	3	743	-87.179%
2026-06-15	1.0900	1.0900	0.7800	0.8600	-23.214%	121	674	-88.372%
2026-06-12	1.1300	1.1300	1.1200	1.1200	-12.500%	12	674	-91.071%
2026-06-11	1.2800	1.2800	1.2800	1.2800	-3.759%	2	674	-92.188%
2026-06-10	1.4000	1.4000	1.3300	1.3300	-5.000%	11	672	-92.481%
2026-06-09	1.2000	1.7000	1.1900	1.4000	+21.739%	8	660	-92.857%
2026-06-08	1.1600	1.1600	1.1300	1.1500	-14.815%	18	652	-91.304%
2026-06-05	1.1800	1.4000	1.1000	1.3500	+42.105%	38	634	-92.593%
2026-06-04	1.1800	1.1800	0.9500	0.9500	-2.062%	88	606	-89.474%
2026-06-03	0.9500	1.0300	0.9000	0.9700	-3.000%	98	587	-89.691%
2026-06-02	0.9000	1.0000	0.6400	1.0000	+14.943%	61	529	-90.000%
2026-06-01	0.8600	0.8700	0.7900	0.8700	+24.286%	45	479	-88.506%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	435	-85.714%
2026-05-28	0.7300	0.7500	0.7300	0.7500	+13.636%	11	434	-86.667%
2026-05-27	0.8000	0.8000	0.6600	0.6600	-7.042%	10	423	-84.848%
2026-05-26	0.8200	0.8400	0.6700	0.7100	-17.442%	77	413	-85.915%
2026-05-22	0.8100	1.0100	0.8100	0.8600	-3.371%	16	344	-88.372%
2026-05-21	0.8800	0.9300	0.8800	0.8900	-1.111%	5	336	-88.764%
2026-05-20	1.0800	1.0800	0.9000	0.9000	-17.431%	3	336	-88.889%
2026-05-19	1.0900	1.0900	1.0900	1.0900	+7.921%	5	330	-90.826%
2026-05-18	1.2000	1.2000	1.0100	1.0100	-4.717%	5	330	-90.099%
2026-05-15	1.0600	1.0600	1.0600	1.0600	+6.000%	1	330	-90.566%
2026-05-14	1.0000	1.0000	0.9500	1.0000	-1.961%	8	324	-90.000%
2026-05-13	1.0900	1.1200	1.0200	1.0200	-5.556%	14	323	-90.196%
2026-05-12	1.2400	1.2800	1.0800	1.0800	+2.857%	61	323	-90.741%
2026-05-11	1.2000	1.2000	1.0500	1.0500	-13.223%	2	323	-90.476%
2026-05-08	1.0500	1.2100	1.0300	1.2100	+12.037%	33	255	-91.736%
2026-05-07	1.0800	1.0800	1.0800	1.0800	+0.935%	10	246	-90.741%
2026-05-06	1.0300	1.0700	1.0300	1.0700	-14.400%	2	236	-90.654%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-6.015%	1	236	-92.000%
2026-05-04	1.5000	1.5000	1.3300	1.3300	-2.920%	2	235	-92.481%
2026-05-01	1.4000	1.5000	1.3700	1.3700	-2.143%	6	232	-92.701%
2026-04-30	1.6000	1.6000	1.4000	1.4000	-11.950%	9	232	-92.857%
2026-04-29	1.5900	1.5900	1.5900	1.5900	-6.471%	30	231	-93.711%
2026-04-28	1.8500	2.0000	1.7000	1.7000	+14.865%	58	211	-94.118%
2026-04-27	1.7600	1.7600	1.4800	1.4800	-7.500%	28	166	-93.243%
2026-04-24	1.8200	1.8200	1.6000	1.6000	-19.598%	12	138	-93.750%
2026-04-23	1.9700	1.9900	1.9700	1.9900	+4.188%	25	127	-94.975%
2026-04-22	1.8000	1.9100	1.8000	1.9100	-9.479%	3	107	-94.764%
2026-04-21	2.0400	2.1100	2.0400	2.1100	-4.091%	3	105	-95.261%
2026-04-17	2.0000	2.2000	2.0000	2.2000	-4.348%	53	105	-95.455%
2026-04-16	2.1400	2.3000	2.1300	2.3000	-11.197%	33	52	-95.652%
2026-04-15	2.4100	2.5900	2.4000	2.5900	+5.714%	7	20	-96.139%
2026-04-14	2.6200	2.6200	2.4200	2.4500	-21.975%	14	14	-95.918%
2026-04-09	3.1400	3.1400	3.1400	3.1400	-37.074%	1	2	-96.815%
2026-04-07	4.9900	4.9900	4.9900	4.9900	0.000%	1	1	-97.996%