Dark

SOXL20260918P35
SOXL Sep 18 2026 35.00 Put (SOXL260918P00035000)
option OPRA

EOD

Aug 18, 2026

0.1800+5.882%(+0.0100)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1600	0.1800	0.1400	0.1800	+5.882%	217	1,869	0.000%
2026-08-17	0.2700	0.2700	0.1100	0.1700	+13.333%	232	1,787	+5.882%
2026-08-14	0.1900	0.2400	0.1500	0.1500	-25.000%	128	1,791	+20.000%
2026-08-13	0.2200	0.2300	0.1700	0.2000	-16.667%	200	1,823	-10.000%
2026-08-12	0.3000	0.3100	0.2100	0.2400	-20.000%	73	1,912	-25.000%
2026-08-11	0.3600	0.3600	0.2600	0.3000	-14.286%	140	1,911	-40.000%
2026-08-10	0.4500	0.4500	0.3300	0.3500	-18.605%	391	1,883	-48.571%
2026-08-07	0.5000	0.5600	0.4300	0.4300	-25.862%	388	1,925	-58.140%
2026-08-06	0.7400	0.8000	0.5800	0.5800	-17.143%	299	1,723	-68.966%
2026-08-05	0.9300	0.9300	0.7000	0.7000	-21.348%	298	1,605	-74.286%
2026-08-04	0.9500	1.0000	0.8300	0.8900	-23.276%	299	1,496	-79.775%
2026-08-03	1.4000	1.6000	1.0300	1.1600	-8.661%	327	1,490	-84.483%
2026-07-31	1.3100	1.3900	1.1000	1.2700	-2.308%	80	1,265	-85.827%
2026-07-30	1.4100	1.8000	1.3000	1.3000	-48.413%	131	1,244	-86.154%
2026-07-29	1.9000	2.6200	1.9000	2.5200	+36.216%	569	1,233	-92.857%
2026-07-28	2.1200	2.3000	1.6300	1.8500	+2.778%	209	1,111	-90.270%
2026-07-27	1.5400	2.0300	1.5400	1.8000	+7.143%	247	996	-90.000%
2026-07-24	1.5500	1.7100	1.4600	1.6800	+8.387%	502	797	-89.286%
2026-07-23	1.4900	1.5500	1.4900	1.5500	+5.442%	4	625	-88.387%
2026-07-22	1.6200	1.6200	1.3900	1.4700	-6.369%	69	626	-87.755%
2026-07-21	1.5800	1.7200	1.4000	1.5700	-13.736%	55	606	-88.535%
2026-07-20	1.7200	1.9500	1.7200	1.8200	-13.333%	19	588	-90.110%
2026-07-17	2.2000	2.2700	2.0400	2.1000	+6.599%	33	578	-91.429%
2026-07-16	1.7600	1.9700	1.4500	1.9700	+29.605%	51	553	-90.863%
2026-07-15	1.3900	1.9600	1.1600	1.5200	+1.333%	95	526	-88.158%
2026-07-14	1.4000	1.6500	1.3800	1.5000	-7.975%	80	464	-88.000%
2026-07-13	1.7900	1.7900	1.2300	1.6300	+11.644%	528	443	-88.957%
2026-07-10	1.6000	1.6000	1.4300	1.4600	+3.546%	11	393	-87.671%
2026-07-09	1.3000	1.4100	1.3000	1.4100	-14.024%	5	389	-87.234%
2026-07-08	1.5400	1.8200	1.5000	1.6400	-9.392%	366	390	-89.024%
2026-07-07	1.7600	1.8400	1.5000	1.8100	+21.477%	49	352	-90.055%
2026-07-06	1.5000	1.5000	1.3100	1.4900	-9.697%	29	310	-87.919%
2026-07-02	1.1100	1.6500	1.1100	1.6500	+23.134%	9	302	-89.091%
2026-07-01	1.0800	1.3400	1.0800	1.3400	+21.818%	19	302	-86.567%
2026-06-30	1.2200	1.2200	1.0100	1.1000	-15.385%	114	289	-83.636%
2026-06-29	1.4500	1.4500	1.3000	1.3000	-16.667%	7	301	-86.154%
2026-06-26	1.8000	1.8000	1.1100	1.5600	+25.806%	22	305	-88.462%
2026-06-25	1.2700	1.2700	1.1500	1.2400	-10.145%	15	300	-85.484%
2026-06-24	1.3800	1.3800	1.3800	1.3800	+4.545%	50	293	-86.957%
2026-06-23	1.3200	1.3200	1.3200	1.3200	+30.693%	2	243	-86.364%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-5.607%	3	242	-82.178%
2026-06-17	1.0700	1.0700	1.0700	1.0700	-7.759%	1	238	-83.178%
2026-06-16	1.3000	1.3500	1.1000	1.1600	-38.947%	41	238	-84.483%
2026-06-09	1.8500	1.9000	1.8500	1.9000	+21.795%	3	236	-90.526%
2026-06-08	1.5600	1.5600	1.5600	1.5600	-13.333%	1	234	-88.462%
2026-06-05	1.7000	1.8000	1.6300	1.8000	+20.000%	5	234	-90.000%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+21.951%	1	234	-88.000%
2026-06-03	1.3300	1.3500	1.1600	1.2300	-6.107%	8	234	-85.366%
2026-06-02	1.1200	1.3100	1.1200	1.3100	+9.167%	3	233	-86.260%
2026-06-01	1.1600	1.2000	1.1600	1.2000	+15.385%	5	231	-85.000%
2026-05-29	1.0400	1.0400	1.0400	1.0400	-5.455%	1	226	-82.692%
2026-05-28	0.8000	1.2200	0.8000	1.1000	+2.804%	4	225	-83.636%
2026-05-27	1.0800	1.1000	1.0700	1.0700	+1.905%	7	223	-83.178%
2026-05-26	0.9400	1.0500	0.9000	1.0500	-12.500%	42	216	-82.857%
2026-05-22	1.1900	1.2000	1.1900	1.2000	-7.692%	5	211	-85.000%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+3.175%	2	210	-86.154%
2026-05-20	1.3100	1.3100	1.2300	1.2600	+0.800%	45	210	-85.714%
2026-05-19	1.6800	1.6800	1.2500	1.2500	-14.966%	11	198	-85.600%
2026-05-18	1.4700	1.4700	1.4700	1.4700	+0.685%	3	198	-87.755%
2026-05-15	1.4700	1.6200	1.4600	1.4600	+10.606%	11	198	-87.671%
2026-05-14	1.3000	1.4000	1.2100	1.3200	-13.725%	13	187	-86.364%
2026-05-12	1.4700	1.6200	1.2000	1.5300	+5.517%	62	186	-88.235%
2026-05-11	1.4500	1.4500	1.4500	1.4500	-3.333%	2	186	-87.586%
2026-05-08	1.4300	1.5000	1.4000	1.5000	-0.662%	16	132	-88.000%
2026-05-06	1.5200	1.5200	1.4500	1.5100	-12.717%	7	143	-88.079%
2026-05-05	1.7300	1.7300	1.7300	1.7300	-16.827%	1	138	-89.595%
2026-05-04	1.8800	2.0800	1.4000	2.0800	+20.930%	11	137	-91.346%
2026-05-01	1.8000	2.0000	1.6800	1.7200	-22.523%	58	128	-89.535%
2026-04-30	2.2200	2.2200	2.2200	2.2200	0.000%	1	128	-91.892%
2026-04-29	2.3400	2.3600	2.2100	2.2200	-6.329%	6	129	-91.892%
2026-04-28	2.6600	2.6600	2.3600	2.3700	+5.333%	17	129	-92.405%
2026-04-27	2.3000	2.4500	2.2500	2.2500	-1.747%	4	126	-92.000%
2026-04-24	2.2900	2.2900	2.2900	2.2900	-7.661%	1	123	-92.140%
2026-04-23	2.4500	2.5500	2.0300	2.4800	+3.766%	38	124	-92.742%
2026-04-22	2.3800	2.3900	2.3800	2.3900	-21.382%	10	95	-92.469%
2026-04-21	2.6800	3.0400	2.6800	3.0400	+10.545%	11	81	-94.079%
2026-04-20	2.8000	2.8000	2.7000	2.7500	-3.846%	8	81	-93.455%
2026-04-17	2.8600	2.8600	2.7700	2.8600	-18.286%	7	73	-93.706%
2026-04-15	3.2100	3.5000	3.2100	3.5000	+3.858%	33	71	-94.857%
2026-04-14	3.4800	3.4800	3.3100	3.3700	-11.316%	10	49	-94.659%
2026-04-13	3.9000	3.9500	3.7500	3.8000	-6.173%	5	47	-95.263%
2026-04-10	3.7500	4.1300	3.7500	4.0500	-10.000%	18	43	-95.556%
2026-04-09	4.5000	4.5000	4.4900	4.5000	+1.124%	3	25	-96.000%
2026-04-08	4.5000	4.6000	4.2500	4.4500	-31.327%	16	24	-95.955%
2026-04-07	6.4800	6.4800	6.4800	6.4800	+1.250%	1	8	-97.222%
2026-04-06	6.4000	6.4000	6.4000	6.4000	0.000%	7	7	-97.188%