Dark

SOXL20260918P80
SOXL Sep 18 2026 80.00 Put (SOXL260918P00080000)
option OPRA

EOD

Aug 17, 2026

1.62-14.737%(-0.28)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.6400	1.7000	1.4500	1.6200	-14.737%	529	2,735	0.000%
2026-08-14	2.2900	2.4100	1.9000	1.9000	-17.031%	1,026	2,752	-14.737%
2026-08-13	2.7500	2.7500	2.0500	2.2900	-7.661%	295	2,567	-29.258%
2026-08-12	2.6300	3.5000	2.3600	2.4800	-34.218%	1,033	2,530	-34.677%
2026-08-11	4.1000	4.3100	3.7500	3.7700	-12.731%	356	2,378	-57.029%
2026-08-10	4.6000	4.6900	4.0500	4.3200	-8.085%	638	2,411	-62.500%
2026-08-07	5.6900	6.0000	4.6500	4.7000	-22.951%	646	2,121	-65.532%
2026-08-06	7.8000	8.3700	6.0000	6.1000	-12.857%	454	2,019	-73.443%
2026-08-05	7.6000	8.0000	6.6200	7.0000	-8.377%	305	1,688	-76.857%
2026-08-04	8.2800	8.4000	7.4500	7.6400	-27.238%	168	1,582	-78.796%
2026-08-03	12.1000	13.4600	9.9500	10.5000	-4.545%	417	1,655	-84.571%
2026-07-31	9.1000	11.5000	8.7500	11.0000	-3.678%	540	1,559	-85.273%
2026-07-30	11.4200	14.0500	11.1000	11.4200	-39.093%	244	1,437	-85.814%
2026-07-29	14.4700	18.7500	13.9800	18.7500	+25.586%	506	1,381	-91.360%
2026-07-28	14.0800	16.3100	13.2000	14.9300	+23.287%	355	1,227	-89.149%
2026-07-27	11.2100	14.0000	11.2100	12.1100	+8.125%	233	1,082	-86.623%
2026-07-24	10.0000	11.6500	10.0000	11.2000	+14.637%	64	965	-85.536%
2026-07-23	9.5800	9.8200	9.1000	9.7700	+5.622%	38	932	-83.419%
2026-07-22	9.8000	9.8000	8.9500	9.2500	-3.545%	35	913	-82.486%
2026-07-21	10.1900	10.1900	9.5300	9.5900	-20.547%	140	912	-83.107%
2026-07-20	10.8400	12.0700	10.8400	12.0700	-3.978%	56	842	-86.578%
2026-07-17	13.9800	15.0000	12.3300	12.5700	+9.115%	86	836	-87.112%
2026-07-16	10.6100	12.1000	10.0000	11.5200	+18.033%	91	803	-85.938%
2026-07-15	8.8000	10.8600	8.8000	9.7600	+10.909%	14	746	-83.402%
2026-07-14	8.8200	9.0000	8.8000	8.8000	-10.660%	33	739	-81.591%
2026-07-13	9.7000	10.6400	9.0400	9.8500	+18.532%	38	707	-83.553%
2026-07-10	8.6600	9.0500	8.3100	8.3100	-5.245%	48	691	-80.505%
2026-07-09	8.3500	8.8500	8.2800	8.7700	-14.020%	31	660	-81.528%
2026-07-08	10.8000	10.9000	10.1300	10.2000	-5.292%	32	658	-84.118%
2026-07-07	10.3900	11.7500	10.0000	10.7700	+31.341%	151	639	-84.958%
2026-07-06	8.0500	8.2500	7.9000	8.2000	-16.836%	25	597	-80.244%
2026-07-02	7.6000	10.8800	7.3300	9.8600	+28.052%	46	564	-83.570%
2026-07-01	7.3000	7.7000	6.9000	7.7000	+4.054%	19	564	-78.961%
2026-06-29	8.1500	8.3900	7.4000	7.4000	-13.953%	12	551	-78.108%
2026-06-26	7.8000	8.6000	7.8000	8.6000	+31.700%	8	548	-81.163%
2026-06-25	6.5300	6.5300	6.5300	6.5300	-16.709%	1	552	-75.191%
2026-06-24	8.2000	8.2500	7.7000	7.8400	-2.000%	75	551	-79.337%
2026-06-23	8.3000	8.3000	7.6300	8.0000	+38.169%	17	495	-79.750%
2026-06-22	6.0000	6.0000	4.7000	5.7900	-9.531%	60	485	-72.021%
2026-06-18	6.0100	6.4400	6.0000	6.4000	-7.514%	82	492	-74.688%
2026-06-17	6.9500	6.9500	6.9200	6.9200	-5.205%	3	492	-76.590%
2026-06-16	7.2300	7.3000	7.2300	7.3000	+13.707%	2	492	-77.808%
2026-06-15	7.2000	7.4000	6.4200	6.4200	-25.088%	14	488	-74.766%
2026-06-12	9.0800	9.0800	8.5700	8.5700	-17.198%	3	488	-81.097%
2026-06-11	9.8000	10.3500	9.8000	10.3500	-3.090%	2	488	-84.348%
2026-06-10	10.0000	10.8000	9.7500	10.6800	+1.714%	20	488	-84.831%
2026-06-09	8.4500	12.7100	8.4500	10.5000	+15.385%	72	474	-84.571%
2026-06-08	8.1300	9.1000	8.1300	9.1000	-9.000%	17	467	-82.198%
2026-06-05	8.1700	10.0100	8.1700	10.0000	+45.985%	72	471	-83.800%
2026-06-04	8.0000	8.0000	6.8500	6.8500	+7.031%	18	421	-76.350%
2026-06-03	6.4000	6.9000	6.3500	6.4000	-5.605%	13	410	-74.688%
2026-06-02	6.5500	6.8500	6.4400	6.7800	-6.483%	29	407	-76.106%
2026-06-01	7.2100	7.3000	7.1200	7.2500	+3.571%	9	395	-77.655%
2026-05-29	6.5500	7.1500	6.5500	7.0000	+2.190%	21	395	-76.857%
2026-05-28	6.8000	6.9000	6.7000	6.8500	-6.803%	6	394	-76.350%
2026-05-27	6.6600	7.3500	6.6600	7.3500	+5.000%	18	390	-77.959%
2026-05-26	7.2700	7.2700	6.7000	7.0000	-11.392%	10	395	-76.857%
2026-05-22	7.8700	7.9000	7.5300	7.9000	-7.059%	22	390	-79.494%
2026-05-21	8.5700	8.6000	8.5000	8.5000	-6.798%	6	384	-80.941%
2026-05-20	9.1000	9.1500	8.7300	9.1200	-9.703%	17	384	-82.237%
2026-05-19	10.5000	10.5000	10.0000	10.1000	-10.222%	4	372	-83.960%
2026-05-18	10.5000	11.7500	10.5000	11.2500	+10.294%	38	372	-85.600%
2026-05-15	10.5500	10.5500	9.8900	10.2000	+15.254%	8	372	-84.118%
2026-05-14	9.0500	9.0500	8.8500	8.8500	-6.051%	2	376	-81.695%
2026-05-13	9.5200	9.5200	9.3500	9.4200	-10.795%	33	376	-82.803%
2026-05-12	9.8000	11.2500	9.7000	10.5600	+22.791%	30	376	-84.659%
2026-05-11	8.5500	8.7700	8.4500	8.6000	-5.182%	15	376	-81.163%
2026-05-08	9.0900	9.6000	9.0500	9.0700	-11.166%	73	355	-82.139%
2026-05-07	10.0000	10.4000	9.7000	10.2100	+8.042%	62	380	-84.133%
2026-05-06	9.6800	10.3000	9.4500	9.4500	-14.091%	21	377	-82.857%
2026-05-05	10.7400	11.4000	10.3000	11.0000	-9.836%	88	363	-85.273%
2026-05-04	11.3800	12.2000	11.3500	12.2000	+1.245%	9	334	-86.721%
2026-05-01	12.3700	12.4200	12.0500	12.0500	-7.308%	4	330	-86.556%
2026-04-30	13.7600	13.8900	13.0000	13.0000	-10.837%	7	330	-87.538%
2026-04-29	14.8400	14.8400	14.5600	14.5800	-4.393%	15	328	-88.889%
2026-04-28	16.8000	16.8000	15.2500	15.2500	+8.464%	30	349	-89.377%
2026-04-27	14.8000	14.8000	13.4900	14.0600	+5.161%	85	347	-88.478%
2026-04-24	13.1200	13.5000	13.1200	13.3700	-13.742%	55	382	-87.883%
2026-04-23	15.0000	16.0000	14.3500	15.5000	-2.146%	283	347	-89.548%
2026-04-22	16.2700	16.2700	15.5700	15.8400	-6.824%	304	381	-89.773%
2026-04-21	16.8000	17.4300	16.3600	17.0000	-3.683%	50	102	-90.471%
2026-04-20	17.6500	17.6500	17.6500	17.6500	-3.815%	1	102	-90.822%
2026-04-17	19.5700	19.5700	17.4500	18.3500	-9.248%	69	102	-91.172%
2026-04-16	20.4800	20.4800	20.2200	20.2200	-1.366%	7	35	-91.988%
2026-04-15	20.8000	21.8500	20.5000	20.5000	-0.966%	24	31	-92.098%
2026-04-14	21.4000	21.4000	20.7000	20.7000	-8.931%	5	7	-92.174%
2026-04-13	22.7000	22.7300	22.7000	22.7300	-1.174%	5	6	-92.873%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-13.858%	1	2	-92.957%
2026-04-08	26.7000	26.7000	26.7000	26.7000	0.000%	1	1	-93.933%