Dark

SOXL20260918P70
SOXL Sep 18 2026 70.00 Put (SOXL260918P00070000)
option OPRA

EOD

Aug 17, 2026

0.9500-19.492%(-0.2300)541

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.0300	1.0500	0.9100	0.9500	-19.492%	541	1,742	0.000%
2026-08-14	1.3200	1.4400	1.1600	1.1800	-9.231%	284	1,731	-19.492%
2026-08-13	1.6500	1.6500	1.2500	1.3000	-22.156%	235	1,677	-26.923%
2026-08-12	1.6500	2.0000	1.5200	1.6700	-27.391%	333	1,602	-43.114%
2026-08-11	2.5100	2.6400	2.2100	2.3000	-17.857%	894	1,875	-58.696%
2026-08-10	2.8700	3.2000	2.5100	2.8000	-11.950%	419	2,138	-66.071%
2026-08-07	4.0000	4.0000	3.0700	3.1800	-26.897%	212	1,945	-70.126%
2026-08-06	5.5000	5.7500	4.0000	4.3500	-12.826%	297	1,965	-78.161%
2026-08-05	5.3100	5.5800	4.5300	4.9900	-4.038%	920	1,737	-80.962%
2026-08-04	6.0000	6.0000	5.1000	5.2000	-27.778%	299	989	-81.731%
2026-08-03	9.2500	9.2500	6.8000	7.2000	-5.636%	120	798	-86.806%
2026-07-31	7.1000	8.1500	6.7100	7.6300	-4.625%	99	770	-87.549%
2026-07-30	10.3900	10.3900	7.8100	8.0000	-40.741%	125	772	-88.125%
2026-07-29	10.4000	13.5100	10.2000	13.5000	+32.353%	119	823	-92.963%
2026-07-28	10.1000	12.0000	9.9000	10.2000	+13.333%	156	741	-90.686%
2026-07-27	8.5000	10.0000	7.7500	9.0000	+9.356%	49	625	-89.444%
2026-07-24	7.8000	8.5000	7.2600	8.2300	+15.105%	63	602	-88.457%
2026-07-23	6.9800	7.3000	6.9800	7.1500	+2.143%	15	577	-86.713%
2026-07-22	7.8500	7.8500	6.6200	7.0000	0.000%	36	562	-86.429%
2026-07-21	7.2100	7.3100	6.0500	7.0000	-19.355%	25	556	-86.429%
2026-07-20	8.6000	8.6800	8.6000	8.6800	-7.066%	9	546	-89.055%
2026-07-17	8.5500	11.2000	8.5000	9.3400	+9.240%	150	537	-89.829%
2026-07-16	8.2500	8.7000	7.6300	8.5500	+17.931%	67	401	-88.889%
2026-07-15	7.5000	8.0500	7.2500	7.2500	+9.023%	30	339	-86.897%
2026-07-14	6.2700	6.6500	6.2700	6.6500	-9.647%	5	313	-85.714%
2026-07-13	7.2000	7.9000	6.5000	7.3600	+17.197%	30	314	-87.092%
2026-07-09	6.2000	6.4000	6.2000	6.2800	-20.907%	13	295	-84.873%
2026-07-08	7.9900	7.9900	7.5400	7.9400	-4.337%	9	286	-88.035%
2026-07-07	8.1400	8.8000	6.2500	8.3000	+46.127%	149	288	-88.554%
2026-07-06	6.1100	6.7100	5.6800	5.6800	-24.468%	17	188	-83.275%
2026-07-02	7.6700	7.6700	7.1700	7.5200	+40.037%	5	177	-87.367%
2026-07-01	5.2000	5.7000	5.2000	5.3700	+19.333%	65	177	-82.309%
2026-06-30	4.8000	4.8000	4.5000	4.5000	-20.495%	7	166	-78.889%
2026-06-29	5.6600	5.6600	5.6600	5.6600	-10.301%	3	166	-83.216%
2026-06-26	6.0800	6.3100	6.0800	6.3100	+21.346%	3	163	-84.945%
2026-06-25	5.5500	5.5500	5.2000	5.2000	-13.621%	3	162	-81.731%
2026-06-24	6.0500	6.0500	6.0200	6.0200	+1.689%	4	163	-84.219%
2026-06-23	6.2000	6.2000	5.4500	5.9200	+28.696%	19	159	-83.953%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-15.285%	3	145	-79.348%
2026-06-16	5.3600	5.4300	5.1000	5.4300	+9.697%	12	145	-82.505%
2026-06-15	5.4000	5.4000	4.9200	4.9500	-28.674%	11	147	-80.808%
2026-06-12	6.7000	6.9400	6.7000	6.9400	-7.590%	2	147	-86.311%
2026-06-11	7.5100	7.5100	7.5100	7.5100	-4.574%	1	147	-87.350%
2026-06-10	7.8500	7.9300	7.8500	7.8700	-9.540%	3	146	-87.929%
2026-06-09	6.6400	9.5100	6.6400	8.7000	+27.007%	8	146	-89.080%
2026-06-08	6.8500	6.8500	6.8500	6.8500	+0.293%	1	141	-86.131%
2026-06-05	6.8300	6.8300	6.8300	6.8300	+30.843%	1	141	-86.091%
2026-06-04	5.2200	5.2200	5.2200	5.2200	+5.455%	10	141	-81.801%
2026-06-03	4.9500	4.9500	4.9500	4.9500	-8.333%	1	136	-80.808%
2026-06-01	5.4000	5.4000	5.4000	5.4000	+5.263%	2	135	-82.407%
2026-05-29	5.1300	5.1300	5.1300	5.1300	+16.591%	1	137	-81.481%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-14.729%	1	137	-78.409%
2026-05-27	5.1600	5.1600	5.1600	5.1600	+9.787%	1	137	-81.589%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-18.826%	1	141	-79.787%
2026-05-22	5.7500	5.7900	5.7500	5.7900	-8.241%	8	142	-83.592%
2026-05-21	6.1000	6.3100	6.1000	6.3100	-1.713%	5	147	-84.945%
2026-05-20	6.6700	6.6700	6.4200	6.4200	-8.936%	2	147	-85.202%
2026-05-19	8.4700	8.4700	7.0000	7.0500	-11.875%	54	158	-86.525%
2026-05-18	8.1300	8.2500	6.5500	8.0000	+4.712%	14	158	-88.125%
2026-05-15	7.6400	7.6400	7.6400	7.6400	+1.867%	10	158	-87.565%
2026-05-12	7.3500	7.8300	7.3500	7.5000	+16.822%	5	127	-87.333%
2026-05-11	6.4200	6.4200	6.4200	6.4200	-4.889%	1	127	-85.202%
2026-05-08	6.7600	6.7900	6.7400	6.7500	-4.930%	56	165	-85.926%
2026-05-07	7.3100	7.3100	6.9600	7.1000	-1.389%	8	116	-86.620%
2026-05-06	8.5000	8.5000	6.9800	7.2000	-11.873%	56	115	-86.806%
2026-05-05	7.7900	8.1700	7.7700	8.1700	-7.788%	9	121	-88.372%
2026-05-01	8.3500	8.9400	8.3500	8.8600	-7.030%	40	89	-89.278%
2026-04-30	9.5300	9.5300	9.5300	9.5300	-16.035%	4	89	-90.031%
2026-04-28	11.8500	12.1100	11.3500	11.3500	+13.500%	5	85	-91.630%
2026-04-27	10.2500	10.5000	9.9500	10.0000	-0.100%	28	83	-90.500%
2026-04-24	9.8300	10.6200	9.8300	10.0100	-7.315%	40	67	-90.509%
2026-04-23	11.0500	11.4500	10.8000	10.8000	-8.784%	22	59	-91.204%
2026-04-22	11.9500	12.0400	11.7000	11.8400	-5.507%	14	43	-91.976%
2026-04-21	12.5300	12.5300	12.5300	12.5300	-4.278%	15	45	-92.418%
2026-04-20	13.0100	13.1000	13.0100	13.0900	-2.821%	3	45	-92.743%
2026-04-17	13.4000	13.5300	13.4000	13.4700	-15.813%	20	46	-92.947%
2026-04-15	15.4300	16.0000	15.4300	16.0000	0.000%	2	33	-94.063%
2026-04-14	16.0000	16.0000	15.7800	16.0000	-9.194%	29	42	-94.063%
2026-04-13	17.3500	17.6200	17.3500	17.6200	+0.571%	5	14	-94.608%
2026-04-10	17.5200	17.5200	17.5200	17.5200	-7.789%	10	9	-94.578%
2026-04-09	19.7300	20.0100	19.0000	19.0000	0.000%	14	13	-95.000%