Dark

SOXL20260918P90
SOXL Sep 18 2026 90.00 Put (SOXL260918P00090000)
option OPRA

EOD

Aug 18, 2026

4.20+61.538%(+1.60)1,391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.1000	5.4000	3.5500	4.2000	+61.538%	1,391	3,273	0.000%
2026-08-17	2.5100	2.7000	2.2900	2.6000	-14.754%	1,090	2,157	+61.538%
2026-08-14	3.6000	3.8500	3.0100	3.0500	-15.512%	430	1,575	+37.705%
2026-08-13	3.7500	3.7900	3.2000	3.6100	-11.951%	406	1,476	+16.343%
2026-08-12	4.5500	4.7800	3.8100	4.1000	-29.310%	591	1,526	+2.439%
2026-08-11	6.3400	6.5400	5.8000	5.8000	-15.575%	208	1,601	-27.586%
2026-08-10	6.5000	7.0500	6.1000	6.8700	-2.966%	410	1,692	-38.865%
2026-08-07	7.6300	8.6000	6.9000	7.0800	-21.333%	389	1,465	-40.678%
2026-08-06	11.4000	12.0000	8.6100	9.0000	-5.263%	191	1,486	-53.333%
2026-08-05	10.5000	11.3000	9.2800	9.5000	-6.404%	187	1,432	-55.789%
2026-08-04	11.1000	11.6500	10.1500	10.1500	-30.717%	419	1,328	-58.621%
2026-08-03	17.9700	18.4000	13.6000	14.6500	+2.663%	71	1,246	-71.331%
2026-07-31	12.7500	15.9100	12.0000	14.2700	-6.549%	154	1,226	-70.568%
2026-07-30	19.1800	19.1800	15.2000	15.2700	-36.927%	272	1,257	-72.495%
2026-07-29	19.4600	24.2100	18.4000	24.2100	+25.440%	435	1,133	-82.652%
2026-07-28	18.8400	21.2000	17.7000	19.3000	+22.930%	384	1,065	-78.238%
2026-07-27	13.6000	18.1000	13.6000	15.7000	+3.086%	220	865	-73.248%
2026-07-24	13.5000	15.2300	13.3800	15.2300	+23.120%	130	744	-72.423%
2026-07-23	12.4200	12.4200	12.3700	12.3700	+4.831%	9	636	-66.047%
2026-07-22	12.4900	12.4900	11.7500	11.8000	-4.065%	12	631	-64.407%
2026-07-21	12.8700	13.5000	12.3000	12.3000	-16.327%	131	626	-65.854%
2026-07-20	14.3400	15.4500	13.9000	14.7000	-9.538%	18	516	-71.429%
2026-07-17	18.1700	19.5700	15.9500	16.2500	+3.175%	76	505	-74.154%
2026-07-16	14.2000	15.7500	13.1800	15.7500	+15.385%	34	463	-73.333%
2026-07-15	12.6500	13.6800	12.6500	13.6500	+19.214%	22	447	-69.231%
2026-07-14	11.6500	11.6500	11.4500	11.4500	-13.910%	7	430	-63.319%
2026-07-13	11.4000	13.4500	11.4000	13.3000	+23.148%	19	424	-68.421%
2026-07-10	10.8000	10.8000	10.8000	10.8000	-3.139%	5	414	-61.111%
2026-07-09	11.0000	11.2000	10.5500	11.1500	-17.407%	44	411	-62.332%
2026-07-08	14.0500	14.1200	13.2300	13.5000	-6.832%	85	432	-68.889%
2026-07-07	13.6500	15.1000	13.1700	14.4900	+36.698%	65	415	-71.014%
2026-07-06	11.5000	11.5000	10.3500	10.6000	-20.599%	20	376	-60.377%
2026-07-02	9.7200	14.0000	9.6500	13.3500	+33.500%	45	335	-68.539%
2026-07-01	9.1800	10.0000	9.1800	10.0000	+27.714%	5	335	-58.000%
2026-06-30	8.2500	8.2500	7.7000	7.8300	-16.257%	14	334	-46.360%
2026-06-29	10.5500	10.6000	9.2000	9.3500	-13.023%	21	328	-55.080%
2026-06-26	10.6900	11.0000	10.0000	10.7500	+22.159%	163	323	-60.930%
2026-06-25	9.6000	9.6000	8.8000	8.8000	-16.190%	5	182	-52.273%
2026-06-24	10.8000	10.8000	10.5000	10.5000	+3.245%	15	182	-60.000%
2026-06-23	10.7000	10.7000	9.9500	10.1700	+43.847%	12	174	-58.702%
2026-06-22	7.2500	7.4000	7.0700	7.0700	-13.145%	6	168	-40.594%
2026-06-18	8.2500	8.2500	8.1400	8.1400	-9.656%	3	155	-48.403%
2026-06-17	9.4000	9.4000	8.3000	9.0100	-2.065%	22	155	-53.385%
2026-06-16	9.2000	9.2000	9.2000	9.2000	+8.235%	1	155	-54.348%
2026-06-15	8.7500	8.7500	8.5000	8.5000	-22.374%	3	152	-50.588%
2026-06-12	11.4700	11.7500	10.9000	10.9500	-14.252%	7	152	-61.644%
2026-06-11	13.4100	13.6500	12.7700	12.7700	-2.519%	7	152	-67.110%
2026-06-10	13.5000	13.5000	13.1000	13.1000	-4.310%	2	148	-67.939%
2026-06-09	10.9500	16.7000	10.9500	13.6900	+20.617%	53	155	-69.321%
2026-06-08	10.7800	11.4400	10.7800	11.3500	-7.347%	16	164	-62.996%
2026-06-05	10.0500	13.5000	10.0500	12.2500	+38.575%	59	153	-65.714%
2026-06-04	10.1800	10.1800	8.8400	8.8400	+6.506%	2	113	-52.489%
2026-06-03	8.5100	8.5200	8.3000	8.3000	-13.542%	9	112	-49.398%
2026-06-02	9.6000	9.6000	9.6000	9.6000	+4.235%	1	108	-56.250%
2026-05-29	9.2100	9.2100	9.2100	9.2100	-4.062%	1	107	-54.397%
2026-05-28	9.6000	9.6000	9.6000	9.6000	+3.784%	1	106	-56.250%
2026-05-27	8.9000	9.4000	8.9000	9.2500	+5.114%	5	108	-54.595%
2026-05-26	8.4500	9.1000	8.4500	8.8000	-13.725%	4	105	-52.273%
2026-05-22	10.2000	10.2000	10.2000	10.2000	-7.273%	1	106	-58.824%
2026-05-21	11.5500	11.5500	10.7500	11.0000	-5.579%	9	106	-61.818%
2026-05-20	11.9800	12.1400	11.6500	11.6500	-17.958%	5	106	-63.948%
2026-05-19	15.5500	15.5500	14.2000	14.2000	-0.351%	5	107	-70.423%
2026-05-18	14.5000	14.5000	14.2500	14.2500	+19.147%	2	107	-70.526%
2026-05-14	11.9600	11.9600	11.9600	11.9600	-2.208%	2	107	-64.883%
2026-05-13	12.5000	12.5000	12.0000	12.2300	-9.138%	14	110	-65.658%
2026-05-12	13.9000	14.6000	12.4600	13.4600	+12.167%	12	110	-68.796%
2026-05-11	11.4000	12.0000	11.0000	12.0000	-1.072%	13	110	-65.000%
2026-05-08	12.2000	12.2000	12.1300	12.1300	-1.781%	6	100	-65.375%
2026-05-07	13.0500	14.5000	12.3500	12.3500	-1.200%	5	100	-65.992%
2026-05-06	13.0200	13.0200	12.5000	12.5000	-11.972%	7	99	-66.400%
2026-05-05	14.5500	14.5500	14.0000	14.2000	-11.250%	9	94	-70.423%
2026-05-04	15.8000	16.0000	15.8000	16.0000	-4.988%	2	94	-73.750%
2026-05-01	16.8400	16.8400	16.8400	16.8400	-0.059%	1	91	-75.059%
2026-04-30	18.5000	18.5000	16.8500	16.8500	-11.316%	16	91	-75.074%
2026-04-29	19.0000	19.0500	18.7300	19.0000	-6.634%	28	92	-77.895%
2026-04-28	20.3400	22.0400	20.0500	20.3500	+13.056%	18	68	-79.361%
2026-04-27	18.1500	18.4100	18.0000	18.0000	+4.530%	10	56	-76.667%
2026-04-24	17.3900	17.4900	17.2000	17.2200	-2.270%	8	46	-75.610%
2026-04-23	19.3500	20.0000	17.6200	17.6200	-14.049%	18	43	-76.163%
2026-04-22	21.0000	21.0000	20.5000	20.5000	-8.889%	25	55	-79.512%
2026-04-21	21.7700	22.5000	21.2500	22.5000	-1.618%	48	31	-81.333%
2026-04-20	22.8700	22.8700	22.8700	22.8700	-2.181%	1	31	-81.635%
2026-04-17	24.0000	24.5500	23.3800	23.3800	-8.672%	29	30	-82.036%
2026-04-16	25.6000	25.6000	25.6000	25.6000	-6.740%	1	17	-83.594%
2026-04-15	26.1900	27.4500	26.1900	27.4500	-6.949%	17	16	-84.699%
2026-04-10	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-85.763%