Dark

SOXL20260918P50
SOXL Sep 18 2026 50.00 Put (SOXL260918P00050000)
option OPRA

EOD

Aug 17, 2026

0.3500-7.895%(-0.0300)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3400	0.3900	0.3200	0.3500	-7.895%	289	3,161	0.000%
2026-08-14	0.4900	0.5000	0.3800	0.3800	-24.000%	347	3,155	-7.895%
2026-08-13	0.5600	0.5900	0.4500	0.5000	-16.667%	815	3,267	-30.000%
2026-08-12	0.6300	0.7100	0.5500	0.6000	-25.000%	706	3,191	-41.667%
2026-08-11	0.8400	1.0100	0.7800	0.8000	-17.526%	448	3,066	-56.250%
2026-08-10	1.1000	1.1700	0.9000	0.9700	-17.094%	445	2,973	-63.918%
2026-08-07	1.3600	1.4500	1.1700	1.1700	-29.091%	780	2,730	-70.085%
2026-08-06	2.1000	2.2100	1.4800	1.6500	-13.613%	285	2,344	-78.788%
2026-08-05	2.3000	2.3000	1.7100	1.9100	-9.048%	207	2,208	-81.675%
2026-08-04	2.3000	2.4400	2.0300	2.1000	-26.316%	282	2,148	-83.333%
2026-08-03	3.5100	3.8000	2.7900	2.8500	-10.938%	165	2,220	-87.719%
2026-07-31	3.0500	3.4400	2.6500	3.2000	-3.614%	342	2,140	-89.063%
2026-07-30	3.5000	4.4500	3.0500	3.3200	-39.855%	317	2,015	-89.458%
2026-07-29	4.6000	6.2000	3.9000	5.5200	+16.211%	180	2,089	-93.659%
2026-07-28	4.5000	5.5000	4.4400	4.7500	+18.750%	214	1,981	-92.632%
2026-07-27	4.0000	4.5000	3.3500	4.0000	+6.667%	288	1,862	-91.250%
2026-07-24	3.6000	3.7500	3.4000	3.7500	+11.940%	163	1,669	-90.667%
2026-07-23	3.3600	3.5000	3.2900	3.3500	+3.715%	165	1,669	-89.552%
2026-07-22	3.5000	3.5000	3.1300	3.2300	+0.937%	91	1,584	-89.164%
2026-07-21	3.4000	3.6100	3.2000	3.2000	-20.596%	115	1,550	-89.063%
2026-07-20	4.2700	4.2700	4.0000	4.0300	-6.497%	34	1,517	-91.315%
2026-07-17	4.7500	5.0700	4.0500	4.3100	+7.750%	47	1,505	-91.879%
2026-07-16	3.7000	4.1000	3.3000	4.0000	+23.077%	148	1,482	-91.250%
2026-07-15	3.1000	3.8000	3.1000	3.2500	+6.557%	157	1,404	-89.231%
2026-07-14	3.1000	3.2200	3.0500	3.0500	-16.438%	63	1,366	-88.525%
2026-07-13	2.7300	3.7000	2.7300	3.6500	+24.573%	213	1,370	-90.411%
2026-07-10	3.1500	3.2600	2.8500	2.9300	-2.333%	630	1,314	-88.055%
2026-07-09	2.9200	3.1000	2.8900	3.0000	-17.808%	289	1,085	-88.333%
2026-07-08	3.5200	4.0000	3.3500	3.6500	+6.105%	148	1,010	-90.411%
2026-07-07	3.6500	4.0000	3.3800	3.4400	+20.280%	55	901	-89.826%
2026-07-06	3.2000	3.2000	2.8600	2.8600	-23.733%	12	877	-87.762%
2026-07-02	2.7000	3.9000	2.7000	3.7500	+31.119%	161	767	-90.667%
2026-07-01	2.6500	2.9300	2.4500	2.8600	+30.000%	43	767	-87.762%
2026-06-30	2.4900	2.5500	2.2000	2.2000	-18.519%	24	733	-84.091%
2026-06-29	2.8500	2.8500	2.6600	2.7000	-18.182%	4	735	-87.037%
2026-06-26	3.1000	3.3000	2.6800	3.3000	+26.923%	8	734	-89.394%
2026-06-25	2.6000	2.6000	2.5600	2.6000	-11.263%	3	731	-86.538%
2026-06-24	3.0000	3.0000	2.9300	2.9300	+6.545%	13	729	-88.055%
2026-06-23	2.7500	3.1000	2.7500	2.7500	+27.907%	82	716	-87.273%
2026-06-22	2.0600	2.2500	2.0000	2.1500	-6.114%	18	659	-83.721%
2026-06-18	2.3000	2.6000	2.2000	2.2900	-11.923%	17	636	-84.716%
2026-06-17	2.3600	2.6000	2.2700	2.6000	+4.000%	20	636	-86.538%
2026-06-16	2.6000	2.8200	2.3900	2.5000	+1.215%	69	636	-86.000%
2026-06-15	2.7000	2.7000	2.3600	2.4700	-20.579%	40	582	-85.830%
2026-06-12	3.2000	3.2500	3.1000	3.1100	-17.067%	30	582	-88.746%
2026-06-10	3.3500	4.3000	3.3500	3.7500	-8.537%	32	582	-90.667%
2026-06-09	3.1000	4.3500	3.1000	4.1000	+21.302%	232	565	-91.463%
2026-06-08	3.3500	3.3800	3.2500	3.3800	-7.902%	50	442	-89.645%
2026-06-05	3.0200	3.6700	2.9700	3.6700	+20.328%	93	414	-90.463%
2026-06-04	3.0000	3.0500	2.7900	3.0500	+22.490%	5	366	-88.525%
2026-06-03	3.0000	3.0000	2.4500	2.4900	-1.190%	7	364	-85.944%
2026-06-02	2.5200	2.5200	2.5200	2.5200	-6.667%	1	361	-86.111%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+26.761%	2	361	-87.037%
2026-05-29	2.1300	2.1300	2.1300	2.1300	-14.800%	1	359	-83.568%
2026-05-28	2.5000	2.5000	2.5000	2.5000	+10.132%	1	359	-86.000%
2026-05-27	2.2700	2.2700	2.2700	2.2700	-1.304%	1	357	-84.581%
2026-05-26	2.3000	2.3000	2.2000	2.3000	-5.350%	11	357	-84.783%
2026-05-22	2.5000	2.5000	2.4300	2.4300	-17.627%	6	353	-85.597%
2026-05-20	3.1200	3.1200	2.8000	2.9500	-4.839%	20	353	-88.136%
2026-05-19	3.7000	4.0000	3.1000	3.1000	-3.125%	32	349	-88.710%
2026-05-18	3.8500	3.8500	3.2000	3.2000	-5.882%	32	349	-89.063%
2026-05-15	3.5000	3.6000	3.4000	3.4000	+9.677%	10	349	-89.706%
2026-05-14	3.1100	3.5300	3.1000	3.1000	-10.145%	6	318	-88.710%
2026-05-13	3.1500	3.4500	3.1500	3.4500	-1.709%	14	314	-89.855%
2026-05-12	3.7600	3.7600	3.3200	3.5100	+13.226%	6	314	-90.028%
2026-05-11	3.0600	3.1200	3.0600	3.1000	-8.824%	4	314	-88.710%
2026-05-08	3.0700	3.4000	3.0500	3.4000	-0.875%	16	298	-89.706%
2026-05-07	3.5300	3.5900	3.3500	3.4300	+1.180%	9	292	-89.796%
2026-05-06	3.4500	3.6000	3.1700	3.3900	-10.789%	55	287	-89.676%
2026-05-05	3.6700	3.8000	3.6200	3.8000	-7.090%	28	298	-90.789%
2026-05-04	3.9000	4.3600	3.8500	4.0900	+1.741%	13	286	-91.443%
2026-05-01	4.2600	4.2600	4.0200	4.0200	+4.416%	11	284	-91.294%
2026-04-30	4.7000	4.9000	3.8500	3.8500	-23.000%	8	284	-90.909%
2026-04-29	4.6000	5.0000	4.6000	5.0000	-5.482%	2	288	-93.000%
2026-04-28	5.2500	5.7000	5.2500	5.2900	+9.072%	21	289	-93.384%
2026-04-27	4.8000	4.9200	4.8000	4.8500	+0.622%	9	278	-92.784%
2026-04-24	4.8700	5.0300	4.7500	4.8200	+14.762%	29	271	-92.739%
2026-04-23	5.1300	5.5000	4.2000	4.2000	-28.082%	28	265	-91.667%
2026-04-22	5.5000	5.8400	5.5000	5.8400	-0.171%	33	263	-94.007%
2026-04-21	5.8000	5.9000	5.8000	5.8500	-2.500%	9	258	-94.017%
2026-04-20	5.8800	6.2000	5.8800	6.0000	-5.660%	17	258	-94.167%
2026-04-17	6.4000	6.6500	6.1800	6.3600	-10.296%	304	245	-94.497%
2026-04-16	7.1400	7.3500	7.0000	7.0900	-1.253%	231	134	-95.063%
2026-04-15	7.0000	7.4000	7.0000	7.1800	-0.966%	157	50	-95.125%
2026-04-14	7.4000	7.4500	7.1800	7.2500	-9.375%	81	47	-95.172%
2026-04-13	8.2000	8.2000	8.0000	8.0000	-11.111%	2	13	-95.625%
2026-04-10	8.1100	9.0000	8.1100	9.0000	-3.949%	3	11	-96.111%
2026-04-09	9.5500	9.5500	9.1000	9.3700	-6.766%	7	9	-96.265%
2026-04-08	9.4800	10.0500	9.4800	10.0500	-22.692%	4	3	-96.517%
2026-04-06	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	-97.308%