Dark

SOXL20261218P100
SOXL Dec 18 2026 100.00 Put (SOXL261218P00100000)
option OPRA

EOD

Aug 17, 2026

16.65-10.484%(-1.95)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	17.5000	17.5000	15.7000	16.6500	-10.484%	217	3,599	0.000%
2026-08-14	20.0500	20.0500	18.0500	18.6000	-2.105%	41	3,601	-10.484%
2026-08-13	20.0200	20.4000	17.8000	19.0000	-8.213%	99	3,615	-12.368%
2026-08-12	20.5000	22.1000	20.1500	20.7000	-14.108%	100	3,627	-19.565%
2026-08-11	25.0000	25.1000	23.9500	24.1000	-3.600%	36	3,584	-30.913%
2026-08-10	25.6500	26.0500	24.7500	25.0000	-5.303%	48	3,568	-33.400%
2026-08-07	27.5000	28.3000	26.2500	26.4000	-7.401%	156	3,548	-36.932%
2026-08-06	31.4300	31.4300	28.1500	28.5100	-4.967%	54	3,477	-41.599%
2026-08-05	29.8000	30.0000	28.9500	30.0000	+2.041%	20	3,456	-44.500%
2026-08-04	28.2800	30.1000	28.2800	29.4000	-12.992%	55	3,443	-43.367%
2026-08-03	35.4000	37.7500	33.1600	33.7900	+2.394%	13	3,468	-50.725%
2026-07-31	31.5000	34.2100	31.5000	33.0000	-4.265%	275	3,463	-49.545%
2026-07-30	38.0000	38.0000	34.3600	34.4700	-19.744%	951	3,271	-51.697%
2026-07-29	38.2400	42.9500	37.8500	42.9500	+16.490%	142	2,454	-61.234%
2026-07-28	38.1000	40.0000	36.8700	36.8700	+5.343%	65	2,434	-54.841%
2026-07-27	31.5000	37.3900	31.5000	35.0000	+5.263%	317	2,415	-52.429%
2026-07-24	31.5000	33.8500	31.4000	33.2500	+11.204%	42	2,375	-49.925%
2026-07-23	30.3000	30.4600	29.9000	29.9000	+2.222%	16	2,377	-44.314%
2026-07-22	30.8500	30.8500	28.7500	29.2500	-0.578%	24	2,361	-43.077%
2026-07-21	30.0000	30.7300	28.8500	29.4200	-10.223%	170	2,364	-43.406%
2026-07-20	31.9200	33.4500	31.9200	32.7700	-3.476%	4,474	2,301	-49.191%
2026-07-17	35.6000	38.0000	33.0000	33.9500	+2.599%	37	629	-50.957%
2026-07-16	31.5000	33.6100	30.2500	33.0900	+12.858%	68	604	-49.683%
2026-07-15	29.0000	31.5000	29.0000	29.3200	+3.788%	27	572	-43.213%
2026-07-14	27.5200	28.4500	27.4500	28.2500	-4.882%	23	554	-41.062%
2026-07-13	28.6300	30.1500	28.1500	29.7000	+12.628%	38	535	-43.939%
2026-07-10	27.8800	27.8800	26.3700	26.3700	+2.408%	21	522	-36.860%
2026-07-09	25.7000	27.1800	25.7000	25.7500	-11.936%	28	514	-35.340%
2026-07-08	29.5500	29.7000	29.1100	29.2400	-2.533%	9	512	-43.057%
2026-07-07	28.9900	31.0200	28.5000	30.0000	+19.284%	55	505	-44.500%
2026-07-06	24.6200	25.1500	24.2000	25.1500	-4.554%	13	456	-33.797%
2026-07-02	22.7400	28.5000	22.7400	26.3500	+15.824%	78	405	-36.812%
2026-07-01	21.5100	22.7500	20.8300	22.7500	+14.899%	12	405	-26.813%
2026-06-30	20.7000	20.7000	19.6100	19.8000	-11.011%	12	395	-15.909%
2026-06-29	24.2000	24.6000	22.2500	22.2500	-9.184%	48	405	-25.169%
2026-06-26	23.5500	24.5000	23.3400	24.5000	+12.385%	34	412	-32.041%
2026-06-25	19.7100	22.8000	19.6500	21.8000	-3.965%	32	390	-23.624%
2026-06-24	23.5000	24.0000	22.7000	22.7000	-2.408%	7	387	-26.652%
2026-06-23	23.0000	23.5000	22.0000	23.2600	+23.134%	64	384	-28.418%
2026-06-22	18.8800	18.9300	18.6500	18.8900	-6.300%	9	357	-11.858%
2026-06-18	19.7600	20.2100	19.7600	20.1600	-8.364%	6	357	-17.411%
2026-06-17	21.2800	22.0000	21.0800	22.0000	0.000%	5	357	-24.318%
2026-06-16	19.9000	22.0000	19.9000	22.0000	+10.664%	7	357	-24.318%
2026-06-15	20.7000	21.2400	19.8000	19.8800	-16.994%	49	351	-16.247%
2026-06-12	23.9200	23.9500	23.9200	23.9500	-6.078%	2	351	-30.480%
2026-06-11	26.1300	26.8500	25.5000	25.5000	-6.662%	13	351	-34.706%
2026-06-10	26.3800	27.6000	26.3800	27.3200	+2.131%	3	353	-39.056%
2026-06-09	26.0000	30.2800	26.0000	26.7500	+14.316%	23	351	-37.757%
2026-06-08	20.3200	23.4000	20.3200	23.4000	-7.874%	19	339	-28.846%
2026-06-05	21.0000	25.6200	21.0000	25.4000	+29.196%	94	334	-34.449%
2026-06-04	21.8500	22.3000	19.6600	19.6600	+2.663%	9	256	-15.310%
2026-06-03	19.0500	19.5000	19.0500	19.1500	-1.795%	5	252	-13.055%
2026-06-02	18.0500	19.6000	18.0500	19.5000	-8.019%	27	255	-14.615%
2026-06-01	21.0000	21.4800	20.5500	21.2000	+3.415%	7	232	-21.462%
2026-05-29	19.7000	20.5600	19.7000	20.5000	+0.985%	129	234	-18.780%
2026-05-28	20.5500	21.0000	20.0600	20.3000	-1.456%	14	196	-17.980%
2026-05-27	19.4800	20.8800	19.4800	20.6000	+4.569%	7	190	-19.175%
2026-05-26	20.2000	20.2200	18.8900	19.7000	-6.546%	27	194	-15.482%
2026-05-22	21.7200	22.0000	21.0800	21.0800	-7.584%	21	176	-21.015%
2026-05-21	22.8100	22.8100	22.8100	22.8100	-2.145%	10	173	-27.006%
2026-05-20	24.3900	24.3900	23.3100	23.3100	-15.236%	20	173	-28.571%
2026-05-19	27.2500	28.7500	27.2500	27.5000	+2.459%	12	183	-39.455%
2026-05-18	27.4400	27.4400	26.8400	26.8400	+7.575%	2	183	-37.966%
2026-05-15	26.4000	26.4000	24.9500	24.9500	+7.543%	26	183	-33.267%
2026-05-14	23.0000	23.2000	22.9000	23.2000	+1.354%	18	166	-28.233%
2026-05-13	23.2300	23.2500	22.8300	22.8900	-5.413%	35	167	-27.261%
2026-05-12	23.5800	26.5000	23.5800	24.2000	+10.150%	73	167	-31.198%
2026-05-11	22.1800	22.1800	21.8000	21.9700	-3.002%	29	167	-24.215%
2026-05-08	23.0000	23.0000	22.2900	22.6500	-3.903%	26	137	-26.490%
2026-05-07	23.5700	23.5700	23.5700	23.5700	+0.726%	1	146	-29.359%
2026-05-06	24.6000	24.6000	23.2400	23.4000	-7.327%	101	145	-28.846%
2026-05-05	25.9000	25.9000	25.0200	25.2500	-6.998%	23	79	-34.059%
2026-05-04	26.7500	27.1500	26.7500	27.1500	+0.967%	2	67	-38.674%
2026-05-01	27.2500	27.2500	26.8900	26.8900	-4.272%	5	68	-38.081%
2026-04-30	29.9000	29.9000	28.0900	28.0900	-12.219%	31	68	-40.726%
2026-04-28	33.3300	33.3300	31.0400	32.0000	+8.108%	50	87	-47.969%
2026-04-27	28.1200	30.0000	28.1200	29.6000	+2.069%	53	52	-43.750%
2026-04-24	28.9700	29.0000	28.0500	29.0000	-6.452%	5	10	-42.586%
2026-04-23	29.9500	31.0000	29.9500	31.0000	-2.516%	2	8	-46.290%
2026-04-22	32.5000	32.5000	31.8000	31.8000	-5.917%	2	6	-47.642%
2026-04-21	33.8000	33.8000	33.8000	33.8000	-2.594%	1	5	-50.740%
2026-04-20	34.7000	34.7000	34.7000	34.7000	-1.140%	1	5	-52.017%
2026-04-17	35.9400	35.9400	35.1000	35.1000	-5.645%	4	4	-52.564%
2026-04-16	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	-55.242%