Dark

SOXL20260918P40
SOXL Sep 18 2026 40.00 Put (SOXL260918P00040000)
option OPRA

EOD

Aug 17, 2026

0.1800-18.182%(-0.0400)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.2000	0.2200	0.1500	0.1800	-18.182%	231	4,091	0.000%
2026-08-14	0.2700	0.3000	0.2000	0.2200	-26.667%	112	4,101	-18.182%
2026-08-13	0.2800	0.3300	0.2500	0.3000	-9.091%	316	4,148	-40.000%
2026-08-12	0.3200	0.4000	0.3000	0.3300	-26.667%	391	4,312	-45.455%
2026-08-11	0.4500	0.5100	0.4000	0.4500	-11.765%	764	4,170	-60.000%
2026-08-10	0.6100	0.6100	0.4900	0.5100	-22.727%	421	3,601	-64.706%
2026-08-07	0.8000	0.8000	0.6500	0.6600	-25.000%	1,503	3,515	-72.727%
2026-08-06	1.2400	1.2400	0.8100	0.8800	-21.429%	458	2,203	-79.545%
2026-08-05	1.3000	1.3500	1.0200	1.1200	-6.667%	390	2,134	-83.929%
2026-08-04	1.4600	1.4600	1.1500	1.2000	-25.000%	303	1,854	-85.000%
2026-08-03	1.9600	2.0600	1.5500	1.6000	-7.514%	142	1,723	-88.750%
2026-07-31	1.4700	1.9900	1.4700	1.7300	-6.486%	135	1,677	-89.595%
2026-07-30	2.3800	2.4800	1.8300	1.8500	-39.344%	277	1,704	-90.270%
2026-07-29	2.4400	3.6700	2.4400	3.0500	+10.909%	268	1,667	-94.098%
2026-07-28	2.8200	3.3000	2.6000	2.7500	+19.565%	196	1,619	-93.455%
2026-07-27	2.0400	2.7600	1.8100	2.3000	-2.128%	149	1,489	-92.174%
2026-07-24	2.0800	2.3500	1.9800	2.3500	+14.634%	47	1,359	-92.340%
2026-07-23	2.1300	2.1500	1.9000	2.0500	+2.500%	360	1,329	-91.220%
2026-07-22	2.0600	2.1400	1.8800	2.0000	-2.913%	234	1,317	-91.000%
2026-07-21	2.0600	2.2900	2.0000	2.0600	-17.600%	82	1,404	-91.262%
2026-07-20	2.2300	2.5500	2.2300	2.5000	-4.580%	45	1,412	-92.800%
2026-07-17	2.7500	3.1500	2.4400	2.6200	+8.264%	120	1,373	-93.130%
2026-07-16	2.3200	2.5000	1.9900	2.4200	+16.908%	62	1,283	-92.562%
2026-07-15	1.8300	2.4500	1.6300	2.0700	+7.254%	79	1,242	-91.304%
2026-07-14	1.9600	1.9600	1.8100	1.9300	-20.248%	65	1,185	-90.674%
2026-07-13	2.0500	2.4200	1.9500	2.4200	+30.811%	77	1,177	-92.562%
2026-07-10	1.8900	1.9000	1.7900	1.8500	-0.538%	35	1,125	-90.270%
2026-07-09	1.9300	2.0000	1.7300	1.8600	-20.851%	52	1,100	-90.323%
2026-07-08	2.1600	2.3500	2.1100	2.3500	+3.982%	20	1,078	-92.340%
2026-07-07	2.3200	2.4500	1.9600	2.2600	+25.556%	96	1,073	-92.035%
2026-07-06	1.8300	1.9600	1.6200	1.8000	-28.000%	152	1,023	-90.000%
2026-07-02	1.8500	2.5000	1.8500	2.5000	+51.515%	560	438	-92.800%
2026-07-01	1.7400	1.7800	1.6500	1.6500	+15.385%	36	438	-89.091%
2026-06-30	1.4100	1.4300	1.4100	1.4300	-14.371%	4	427	-87.413%
2026-06-29	1.8200	2.0800	1.4500	1.6700	-14.359%	50	425	-89.222%
2026-06-26	1.9100	1.9500	1.7500	1.9500	+25.000%	25	422	-90.769%
2026-06-25	1.6000	1.8700	1.2000	1.5600	-22.388%	8	397	-88.462%
2026-06-24	0.8200	2.0100	0.8200	2.0100	+8.649%	21	394	-91.045%
2026-06-23	1.7600	1.8500	1.7600	1.8500	+42.308%	11	376	-90.270%
2026-06-22	1.3200	1.3200	1.3000	1.3000	-7.801%	11	366	-86.154%
2026-06-18	1.4200	1.4900	1.3700	1.4100	-12.422%	7	416	-87.234%
2026-06-17	1.5800	1.7500	1.4300	1.6100	-5.848%	57	416	-88.820%
2026-06-16	1.4500	1.7100	1.4500	1.7100	+6.875%	4	416	-89.474%
2026-06-15	1.0000	1.6000	1.0000	1.6000	-20.000%	20	426	-88.750%
2026-06-12	2.0100	2.0100	2.0000	2.0000	-20.000%	3	426	-91.000%
2026-06-11	2.3500	2.5000	2.3500	2.5000	+20.192%	6	426	-92.800%
2026-06-09	1.9500	2.0800	1.9500	2.0800	+6.122%	3	420	-91.346%
2026-06-08	1.9600	1.9600	1.9600	1.9600	-9.677%	1	417	-90.816%
2026-06-05	1.8900	2.1700	1.8900	2.1700	+21.229%	9	416	-91.705%
2026-06-04	2.0000	2.0100	1.7900	1.7900	+5.917%	5	412	-89.944%
2026-06-03	1.5000	1.6900	1.5000	1.6900	+5.625%	11	409	-89.349%
2026-06-02	1.4100	1.6200	1.4100	1.6000	+5.960%	39	399	-88.750%
2026-05-29	1.4100	1.5100	1.4100	1.5100	+7.857%	3	384	-88.079%
2026-05-28	1.3600	1.4000	1.3500	1.4000	+5.263%	6	381	-87.143%
2026-05-27	1.3400	1.5200	1.3300	1.3300	-1.481%	9	379	-86.466%
2026-05-26	1.4800	1.4800	1.3500	1.3500	-10.596%	63	373	-86.667%
2026-05-22	1.5500	1.5500	1.5100	1.5100	-17.486%	9	366	-88.079%
2026-05-21	1.7500	1.8300	1.6000	1.8300	-4.188%	30	377	-90.164%
2026-05-20	1.9200	1.9200	1.9100	1.9100	+6.111%	7	377	-90.576%
2026-05-19	2.3500	2.3500	1.8000	1.8000	-9.091%	2	384	-90.000%
2026-05-15	2.1200	2.1200	1.9400	1.9800	+8.791%	6	384	-90.909%
2026-05-14	1.8200	1.8200	1.8200	1.8200	-4.211%	2	383	-90.110%
2026-05-13	1.9800	1.9800	1.7500	1.9000	-12.037%	42	383	-90.526%
2026-05-12	2.0800	2.2300	2.0300	2.1600	+13.089%	16	383	-91.667%
2026-05-11	1.8800	1.9400	1.8800	1.9100	-1.546%	33	383	-90.576%
2026-05-08	1.8800	1.9400	1.8700	1.9400	-5.366%	6	374	-90.722%
2026-05-07	2.1400	2.1400	1.9600	2.0500	+1.990%	14	369	-91.220%
2026-05-06	1.9000	2.1200	1.9000	2.0100	-14.831%	73	373	-91.045%
2026-05-05	2.2800	2.3600	2.2000	2.3600	-5.600%	33	315	-92.373%
2026-05-04	2.4000	2.6000	2.3000	2.5000	+6.383%	21	304	-92.800%
2026-05-01	2.5000	2.6000	2.3100	2.3500	-12.313%	61	288	-92.340%
2026-04-30	2.8000	2.9500	2.6100	2.6800	-12.131%	63	288	-93.284%
2026-04-29	3.1000	3.1100	2.8400	3.0500	-1.613%	62	263	-94.098%
2026-04-28	3.3000	3.5500	3.1000	3.1000	+4.377%	20	215	-94.194%
2026-04-27	3.3000	3.3000	2.9700	2.9700	-1.000%	33	209	-93.939%
2026-04-24	3.0700	3.2100	3.0000	3.0000	-13.545%	19	180	-94.000%
2026-04-23	3.9000	3.9000	3.3500	3.4700	-0.857%	32	165	-94.813%
2026-04-22	3.5500	3.5700	3.5000	3.5000	-5.405%	6	138	-94.857%
2026-04-21	3.4500	3.7500	3.4500	3.7000	+1.370%	30	117	-95.135%
2026-04-20	3.7500	3.8000	3.6200	3.6500	-2.667%	7	117	-95.068%
2026-04-17	3.8000	3.8000	3.7500	3.7500	-11.765%	2	112	-95.200%
2026-04-16	4.3000	4.3000	4.2500	4.2500	-6.593%	7	112	-95.765%
2026-04-15	4.5000	4.7000	4.3800	4.5500	+2.709%	141	106	-96.044%
2026-04-14	4.6000	4.7500	4.4000	4.4300	-9.592%	25	52	-95.937%
2026-04-13	5.2300	5.2300	4.9000	4.9000	-6.489%	13	28	-96.327%
2026-04-10	5.3500	5.3500	5.2000	5.2400	-15.210%	12	15	-96.565%
2026-04-08	6.1800	6.1800	6.1800	6.1800	-26.429%	1	5	-97.087%
2026-04-06	8.4000	8.4000	8.4000	8.4000	0.000%	4	4	-97.857%