Dark

SOXL20261218P25
SOXL Dec 18 2026 25.00 Put (SOXL261218P00025000)
option OPRA

EOD

Aug 18, 2026

0.8000+14.286%(+0.1000)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8000	0.9000	0.7200	0.8000	+14.286%	297	4,587	0.000%
2026-08-17	0.7400	0.7500	0.6100	0.7000	-9.091%	366	4,510	+14.286%
2026-08-14	1.0300	1.0300	0.7400	0.7700	-12.500%	241	4,328	+3.896%
2026-08-13	1.0900	1.0900	0.8100	0.8800	-11.111%	57	4,291	-9.091%
2026-08-12	1.0000	1.0800	0.9000	0.9900	-13.158%	248	4,265	-19.192%
2026-08-11	1.1700	1.2400	1.1000	1.1400	-10.938%	118	4,177	-29.825%
2026-08-10	1.4500	1.4700	1.2400	1.2800	-15.789%	317	4,153	-37.500%
2026-08-07	1.7500	1.8100	1.5100	1.5200	-20.833%	155	4,106	-47.368%
2026-08-06	2.1400	2.2000	1.7000	1.9200	-2.538%	414	4,085	-58.333%
2026-08-05	1.8000	2.1900	1.8000	1.9700	-6.190%	729	4,120	-59.391%
2026-08-04	2.1900	2.2500	1.8200	2.1000	-8.696%	983	3,917	-61.905%
2026-08-03	2.4500	2.5000	2.1200	2.3000	+0.437%	396	3,903	-65.217%
2026-07-31	2.1500	2.5000	2.0700	2.2900	-7.661%	101	3,729	-65.066%
2026-07-30	3.1000	3.3000	2.4200	2.4800	-34.392%	372	3,767	-67.742%
2026-07-29	3.2000	3.8000	3.0500	3.7800	+8.000%	259	3,635	-78.836%
2026-07-28	2.8000	3.5000	2.8000	3.5000	+19.048%	470	3,449	-77.143%
2026-07-27	2.8000	3.3400	2.7000	2.9400	+1.031%	1,661	3,272	-72.789%
2026-07-24	2.6500	2.9100	2.5000	2.9100	+10.646%	3,823	2,969	-72.509%
2026-07-23	2.8000	2.8000	2.5000	2.6300	+3.137%	193	2,252	-69.582%
2026-07-22	2.5900	2.6600	2.3900	2.5500	-0.391%	824	2,423	-68.627%
2026-07-21	2.6000	2.7900	2.5300	2.5600	-8.244%	68	2,470	-68.750%
2026-07-20	2.7000	2.9000	2.5300	2.7900	+1.825%	395	2,477	-71.326%
2026-07-17	3.0000	3.2500	2.5800	2.7400	+3.008%	1,019	2,282	-70.803%
2026-07-16	2.6000	2.7300	2.5000	2.6600	+6.827%	84	1,771	-69.925%
2026-07-15	2.2700	2.7500	2.2500	2.4900	+8.261%	136	1,717	-67.871%
2026-07-14	2.2500	2.3600	2.1400	2.3000	-11.538%	108	1,626	-65.217%
2026-07-13	2.1500	2.6000	1.9500	2.6000	+20.930%	818	1,570	-69.231%
2026-07-10	1.9800	2.1800	1.9800	2.1500	-3.153%	17	1,374	-62.791%
2026-07-09	2.1200	2.2200	2.1100	2.2200	-5.128%	14	1,363	-63.964%
2026-07-08	2.3500	2.4000	2.2600	2.3400	-2.905%	17	1,353	-65.812%
2026-07-07	2.2900	2.5000	2.1400	2.4100	+25.521%	304	1,349	-66.805%
2026-07-06	2.0000	2.0600	1.8000	1.9200	-6.341%	86	1,124	-58.333%
2026-07-02	1.8000	2.2900	1.6600	2.0500	+15.819%	79	1,000	-60.976%
2026-07-01	1.6300	1.8500	1.6300	1.7700	+12.739%	14	1,000	-54.802%
2026-06-30	1.4200	1.7000	1.4200	1.5700	-4.268%	9	988	-49.045%
2026-06-29	1.7400	1.7700	1.6400	1.6400	-13.684%	14	986	-51.220%
2026-06-26	1.8400	2.0100	1.6000	1.9000	+6.145%	46	993	-57.895%
2026-06-25	1.5600	1.7900	1.5600	1.7900	-6.283%	27	948	-55.307%
2026-06-24	1.8300	2.2600	1.7000	1.9100	+1.596%	89	937	-58.115%
2026-06-23	1.7500	1.9900	1.7500	1.8800	+24.503%	71	872	-57.447%
2026-06-22	1.6000	1.6000	1.4000	1.5100	-3.205%	25	846	-47.020%
2026-06-18	1.5600	1.5600	1.5600	1.5600	+3.311%	1	848	-48.718%
2026-06-17	1.6100	1.7600	1.5100	1.5100	-7.362%	57	848	-47.020%
2026-06-16	1.4000	1.7500	1.4000	1.6300	+5.844%	47	848	-50.920%
2026-06-15	1.6500	1.6500	1.5000	1.5400	-27.700%	9	837	-48.052%
2026-06-11	1.8400	2.1300	1.8400	2.1300	-3.620%	2	837	-62.441%
2026-06-10	2.0700	2.3400	2.0700	2.2100	+4.245%	60	838	-63.801%
2026-06-09	1.9300	2.5600	1.9300	2.1200	+9.845%	22	831	-62.264%
2026-06-08	1.9000	1.9300	1.6000	1.9300	-8.095%	11	826	-58.549%
2026-06-05	1.7500	2.1300	1.7500	2.1000	+15.385%	20	823	-61.905%
2026-06-04	1.9400	1.9400	1.8100	1.8200	+12.346%	4	818	-56.044%
2026-06-03	1.6100	1.7000	1.5900	1.6200	+0.621%	12	817	-50.617%
2026-06-02	1.5500	1.6100	1.5500	1.6100	+4.545%	8	805	-50.311%
2026-06-01	1.6000	1.6300	1.4000	1.5400	-9.412%	21	802	-48.052%
2026-05-29	1.5000	1.7300	1.4800	1.7000	+15.646%	9	791	-52.941%
2026-05-28	1.6500	1.6500	1.4300	1.4700	-3.922%	87	790	-45.578%
2026-05-27	1.4900	1.5300	1.3500	1.5300	+23.387%	53	842	-47.712%
2026-05-26	1.3500	1.6000	1.2400	1.2400	-12.676%	22	846	-35.484%
2026-05-22	1.4000	1.6500	1.3700	1.4200	-8.387%	733	840	-43.662%
2026-05-21	1.5000	1.7500	1.3500	1.5500	-9.357%	601	648	-48.387%
2026-05-20	1.7400	1.7400	1.7100	1.7100	-5.000%	2	648	-53.216%
2026-05-19	1.8300	1.8800	1.8000	1.8000	-13.462%	69	626	-55.556%
2026-05-18	1.9000	2.0800	1.9000	2.0800	+12.432%	16	626	-61.538%
2026-05-15	1.8500	2.2500	1.7500	1.8500	+12.121%	105	626	-56.757%
2026-05-14	1.5000	1.7800	1.5000	1.6500	-2.941%	6	508	-51.515%
2026-05-13	1.7300	1.7500	1.4800	1.7000	0.000%	26	504	-52.941%
2026-05-12	1.8000	1.9000	1.7000	1.7000	+1.190%	67	504	-52.941%
2026-05-11	1.5000	1.6800	1.5000	1.6800	+7.006%	37	504	-52.381%
2026-05-08	1.6000	1.7500	1.4500	1.5700	-12.778%	65	487	-49.045%
2026-05-07	1.7500	1.8000	1.6500	1.8000	+7.784%	46	463	-55.556%
2026-05-06	1.6500	1.7900	1.5000	1.6700	-14.796%	31	446	-52.096%
2026-05-05	1.5100	1.9600	1.5100	1.9600	-5.314%	69	458	-59.184%
2026-05-04	1.8800	2.0700	1.7800	2.0700	+3.500%	53	416	-61.353%
2026-05-01	2.0000	2.0500	2.0000	2.0000	-0.990%	16	387	-60.000%
2026-04-30	2.0500	2.1200	1.9500	2.0200	-14.407%	91	387	-60.396%
2026-04-29	2.4300	2.4500	2.2500	2.3600	0.000%	89	393	-66.102%
2026-04-28	2.3500	2.7000	2.3300	2.3600	+7.763%	71	398	-66.102%
2026-04-27	2.1000	2.4500	2.0800	2.1900	-2.667%	26	346	-63.470%
2026-04-24	2.4300	2.5300	2.1600	2.2500	-11.765%	57	331	-64.444%
2026-04-23	2.4000	2.5500	2.2900	2.5500	+7.595%	54	324	-68.627%
2026-04-22	2.3500	2.4500	1.9800	2.3700	-12.222%	21	271	-66.245%
2026-04-21	2.4000	2.7000	2.3800	2.7000	+8.871%	121	227	-70.370%
2026-04-20	2.4800	2.6000	2.4800	2.4800	-9.158%	8	227	-67.742%
2026-04-17	2.5800	2.7800	2.4200	2.7300	-4.545%	25	219	-70.696%
2026-04-16	3.0500	3.0500	2.7800	2.8600	-2.055%	130	206	-72.028%
2026-04-15	3.0000	3.0000	2.4400	2.9200	-2.667%	21	276	-72.603%
2026-04-14	3.0500	3.0500	2.9300	3.0000	-7.692%	91	283	-73.333%
2026-04-13	3.5500	3.5500	3.2500	3.2500	+2.848%	3	194	-75.385%
2026-04-10	3.2900	3.2900	3.1600	3.1600	-7.059%	76	191	-74.684%
2026-04-09	3.9000	3.9000	3.4000	3.4000	-5.556%	102	125	-76.471%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-24.211%	5	23	-77.778%
2026-04-07	4.8900	4.8900	4.7000	4.7500	-6.863%	22	28	-83.158%
2026-04-06	4.7000	5.1000	4.7000	5.1000	0.000%	7	7	-84.314%