Dark

SOXL20261218P30
SOXL Dec 18 2026 30.00 Put (SOXL261218P00030000)
option OPRA

EOD

Aug 18, 2026

1.18+19.192%(+0.19)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1400	1.3000	1.0600	1.1800	+19.192%	348	2,324	0.000%
2026-08-17	1.0000	1.0300	0.9000	0.9900	-10.000%	184	2,114	+19.192%
2026-08-14	1.3300	1.3300	1.1000	1.1000	-17.293%	85	1,973	+7.273%
2026-08-13	1.3700	1.4100	1.2100	1.3300	-5.000%	163	1,920	-11.278%
2026-08-12	1.5900	1.5900	1.3400	1.4000	-15.152%	268	1,969	-15.714%
2026-08-11	1.7600	1.8700	1.6300	1.6500	-14.063%	134	1,924	-28.485%
2026-08-10	2.0100	2.2000	1.9200	1.9200	-15.044%	186	1,844	-38.542%
2026-08-07	2.5500	2.6200	2.2400	2.2600	-15.672%	767	1,842	-47.788%
2026-08-06	2.7500	3.1500	2.6500	2.6800	-5.965%	994	1,980	-55.970%
2026-08-05	3.0500	3.2000	2.8000	2.8500	-1.724%	67	1,972	-58.596%
2026-08-04	3.0000	3.2000	2.8500	2.9000	-12.121%	1,224	2,086	-59.310%
2026-08-03	3.3000	3.4900	3.1600	3.3000	-2.941%	52	1,855	-64.242%
2026-07-31	3.0000	3.6500	3.0000	3.4000	-2.299%	92	1,838	-65.294%
2026-07-30	4.3600	4.4900	3.4500	3.4800	-33.714%	205	1,961	-66.092%
2026-07-29	4.4500	5.4000	4.4000	5.2500	+16.667%	114	1,911	-77.524%
2026-07-28	4.2000	4.8300	4.2000	4.5000	+6.888%	48	2,296	-73.778%
2026-07-27	3.9500	4.5100	3.7700	4.2100	+6.313%	274	2,285	-71.971%
2026-07-24	3.5000	4.0000	3.5000	3.9600	+10.000%	2,332	2,252	-70.202%
2026-07-23	3.5500	3.7500	3.4700	3.6000	+4.348%	581	1,689	-67.222%
2026-07-22	3.4500	3.5500	3.3200	3.4500	-2.817%	549	1,658	-65.797%
2026-07-21	3.5000	3.7300	3.5000	3.5500	-12.346%	21	1,623	-66.761%
2026-07-20	3.8000	4.0500	3.5400	4.0500	+0.248%	53	1,632	-70.864%
2026-07-17	4.0000	4.7300	3.8900	4.0400	+7.447%	516	1,627	-70.792%
2026-07-16	3.7500	3.8500	3.0500	3.7600	+10.588%	37	1,395	-68.617%
2026-07-15	3.0500	3.6500	3.0500	3.4000	+7.937%	170	1,373	-65.294%
2026-07-14	3.1100	3.2000	3.0200	3.1500	-8.163%	19	1,338	-62.540%
2026-07-13	3.3500	3.6500	3.0000	3.4300	+16.271%	76	1,340	-65.598%
2026-07-10	3.0600	3.1000	2.8800	2.9500	-3.279%	104	1,321	-60.000%
2026-07-09	2.7400	3.0500	2.7300	3.0500	-7.295%	35	1,319	-61.311%
2026-07-08	3.2800	3.4500	3.1200	3.2900	-1.791%	46	1,342	-64.134%
2026-07-07	3.1500	3.5000	3.1300	3.3500	+22.711%	113	1,336	-64.776%
2026-07-06	2.7700	2.8300	2.6000	2.7300	-13.333%	72	1,323	-56.777%
2026-07-02	2.3700	3.2500	2.3200	3.1500	+31.250%	194	1,312	-62.540%
2026-07-01	2.4000	2.5000	2.2500	2.4000	+20.000%	267	1,312	-50.833%
2026-06-30	2.0000	2.1100	1.9400	2.0000	-18.033%	25	1,328	-41.000%
2026-06-29	2.3100	2.4400	2.3100	2.4400	-2.008%	2	1,335	-51.639%
2026-06-26	2.4300	2.5900	2.4000	2.4900	+2.469%	10	1,336	-52.610%
2026-06-25	2.4000	2.6000	2.3200	2.4300	-10.000%	264	1,344	-51.440%
2026-06-24	3.0700	3.0700	2.5000	2.7000	+13.445%	44	1,342	-56.296%
2026-06-23	2.2000	2.6400	2.2000	2.3800	+19.000%	14	1,343	-50.420%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-2.439%	1	1,340	-41.000%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-12.766%	1	1,369	-42.439%
2026-06-17	2.0000	2.3500	2.0000	2.3500	+6.818%	19	1,369	-49.787%
2026-06-16	2.2600	2.5000	2.2000	2.2000	+4.762%	10	1,369	-46.364%
2026-06-15	2.4000	2.4000	2.0000	2.1000	-23.913%	351	1,474	-43.810%
2026-06-12	2.7500	2.7600	2.7500	2.7600	-26.400%	2	1,474	-57.246%
2026-06-10	2.8000	3.7500	2.8000	3.7500	+25.000%	31	1,474	-68.533%
2026-06-09	2.2000	3.5100	2.2000	3.0000	+7.914%	127	1,452	-60.667%
2026-06-08	2.5600	2.7800	2.5600	2.7800	-6.711%	33	1,420	-57.554%
2026-06-05	2.5100	2.9800	2.5000	2.9800	+24.167%	71	1,417	-60.403%
2026-06-04	2.6600	2.6600	2.3000	2.4000	+4.348%	17	1,363	-50.833%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,356	-48.696%
2026-06-02	2.0400	2.2600	2.0400	2.2600	+1.802%	30	1,355	-47.788%
2026-06-01	2.2500	2.2600	2.1800	2.2200	+5.213%	37	1,346	-46.847%
2026-05-29	2.0000	2.1700	2.0000	2.1100	-1.860%	5	1,319	-44.076%
2026-05-28	2.1600	2.1600	2.0200	2.1500	-0.463%	14	1,316	-45.116%
2026-05-27	2.0500	2.1600	1.9700	2.1600	+7.463%	6	1,317	-45.370%
2026-05-26	2.0000	2.0700	1.9500	2.0100	-6.944%	104	1,337	-41.294%
2026-05-22	2.1800	2.1800	1.9300	2.1600	-0.461%	75	1,343	-45.370%
2026-05-21	2.3000	2.3000	2.0000	2.1700	-10.331%	111	1,315	-45.622%
2026-05-20	2.3000	2.5000	2.3000	2.4200	-10.037%	44	1,315	-51.240%
2026-05-19	2.8700	2.8700	2.5000	2.6900	-1.103%	1,317	1,312	-56.134%
2026-05-18	2.7500	2.8100	2.5000	2.7200	+7.937%	1,273	1,312	-56.618%
2026-05-15	2.6000	2.7000	2.3800	2.5200	+5.000%	607	1,312	-53.175%
2026-05-14	2.4000	2.4800	2.2500	2.4000	-2.041%	384	425	-50.833%
2026-05-13	2.4200	2.4500	2.4200	2.4500	-7.547%	7	418	-51.837%
2026-05-12	2.5000	2.6500	2.4900	2.6500	+14.224%	30	418	-55.472%
2026-05-11	2.2700	2.3200	2.2700	2.3200	-3.734%	7	418	-49.138%
2026-05-08	2.3900	2.5000	1.8800	2.4100	-2.429%	13	391	-51.037%
2026-05-07	2.3000	2.5100	2.2700	2.4700	+6.466%	879	435	-52.227%
2026-05-06	2.2000	2.4000	2.2000	2.3200	-14.706%	416	229	-49.138%
2026-05-05	2.7200	2.7200	2.7200	2.7200	-1.805%	10	155	-56.618%
2026-05-04	2.8400	2.8400	2.6500	2.7700	+4.528%	6	145	-57.401%
2026-05-01	2.8500	2.8700	2.6000	2.6500	-5.694%	48	131	-55.472%
2026-04-30	2.8400	2.8400	2.8100	2.8100	-12.733%	17	131	-58.007%
2026-04-29	3.2500	3.2500	3.2200	3.2200	-3.303%	17	114	-63.354%
2026-04-28	3.5000	3.5500	3.3000	3.3300	+9.180%	39	99	-64.565%
2026-04-27	3.0500	3.4000	3.0500	3.0500	+0.993%	19	91	-61.311%
2026-04-24	3.0500	3.1000	3.0200	3.0200	-5.625%	5	75	-60.927%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-5.882%	5	75	-63.125%
2026-04-22	3.2600	3.4000	3.2400	3.4000	-4.225%	5	70	-65.294%
2026-04-21	3.5500	3.5500	3.5500	3.5500	0.000%	1	64	-66.761%
2026-04-20	3.7500	3.7500	3.5500	3.5500	-4.054%	10	64	-66.761%
2026-04-17	3.6500	3.8000	3.6500	3.7000	-7.500%	9	56	-68.108%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-11.504%	10	51	-70.500%
2026-04-13	4.5500	4.5500	4.5000	4.5200	-4.842%	7	41	-73.894%
2026-04-10	4.7200	4.7500	4.5700	4.7500	-3.061%	5	34	-75.158%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-4.854%	3	33	-75.918%
2026-04-08	5.0000	5.2200	5.0000	5.1500	-23.249%	24	34	-77.087%
2026-04-07	6.7500	6.7500	6.5500	6.7100	+0.902%	12	20	-82.414%
2026-04-06	6.6000	6.6500	6.6000	6.6500	-7.639%	7	8	-82.256%
2026-04-02	7.3900	7.3900	7.2000	7.2000	0.000%	2	0	-83.611%