Dark

SOXL20261218P35
SOXL Dec 18 2026 35.00 Put (SOXL261218P00035000)
option OPRA

EOD

Aug 18, 2026

1.75+23.239%(+0.33)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7600	1.8500	1.6000	1.7500	+23.239%	188	4,528	0.000%
2026-08-17	1.4400	1.5600	1.2700	1.4200	-9.554%	127	4,507	+23.239%
2026-08-14	1.7500	1.7800	1.5100	1.5700	-12.291%	40	4,473	+11.465%
2026-08-13	2.0900	2.0900	1.7500	1.7900	-9.137%	169	4,473	-2.235%
2026-08-12	2.0000	2.1100	1.8900	1.9700	-17.227%	258	4,609	-11.168%
2026-08-11	2.5000	2.5100	2.2500	2.3800	-11.852%	97	4,606	-26.471%
2026-08-10	2.8000	2.9800	2.6000	2.7000	-16.923%	114	4,598	-35.185%
2026-08-07	3.4100	3.6000	3.2000	3.2500	-14.474%	48	4,618	-46.154%
2026-08-06	4.4000	4.4000	3.6500	3.8000	-0.783%	31	4,619	-53.947%
2026-08-05	4.1300	4.2000	3.8100	3.8300	-4.250%	18	4,620	-54.308%
2026-08-04	3.9900	4.1800	3.9000	4.0000	-9.091%	39	4,615	-56.250%
2026-08-03	4.5100	5.0000	4.2000	4.4000	+3.529%	122	4,610	-60.227%
2026-07-31	4.1500	4.9000	4.1500	4.2500	-10.526%	112	4,577	-58.824%
2026-07-30	5.8700	5.8700	4.7200	4.7500	-30.147%	256	4,623	-63.158%
2026-07-29	6.0000	7.0000	5.9900	6.8000	+16.638%	66	4,565	-74.265%
2026-07-28	5.9500	6.3000	5.8000	5.8300	+1.391%	27	4,555	-69.983%
2026-07-27	5.0600	6.0000	4.9500	5.7500	+9.316%	60	4,551	-69.565%
2026-07-24	4.7000	5.2600	4.7000	5.2600	+9.129%	156	4,532	-66.730%
2026-07-23	4.6000	4.8500	4.5000	4.8200	+6.874%	146	4,548	-63.693%
2026-07-22	4.5800	4.6800	4.4000	4.5100	-3.426%	872	4,484	-61.197%
2026-07-21	4.5800	4.6700	4.5800	4.6700	-11.385%	4	4,119	-62.527%
2026-07-20	4.0000	5.2700	4.0000	5.2700	-2.947%	38	4,119	-66.793%
2026-07-17	5.8000	6.0000	4.7000	5.4300	+5.437%	450	4,117	-67.772%
2026-07-16	4.8000	5.2000	4.6600	5.1500	+17.045%	340	4,143	-66.019%
2026-07-15	4.2100	4.8000	4.2000	4.4000	+4.762%	70	4,097	-60.227%
2026-07-14	4.1500	4.2700	4.0000	4.2000	-7.692%	96	4,125	-58.333%
2026-07-13	4.0000	4.6600	4.0000	4.5500	+14.899%	614	4,095	-61.538%
2026-07-10	4.1500	4.3000	3.7900	3.9600	-1.000%	198	4,002	-55.808%
2026-07-09	4.0000	4.3200	3.6900	4.0000	-8.257%	663	3,993	-56.250%
2026-07-08	4.4500	4.7300	4.3600	4.3600	-4.176%	421	3,874	-59.862%
2026-07-07	4.0500	4.8400	4.0500	4.5500	+22.973%	8,516	3,676	-61.538%
2026-07-06	3.5600	3.8100	3.4100	3.7000	-10.843%	429	747	-52.703%
2026-07-02	3.3000	4.2800	2.9600	4.1500	+33.871%	30	601	-57.831%
2026-07-01	3.1000	3.1000	2.8200	3.1000	-8.824%	5	601	-43.548%
2026-06-30	2.9000	3.4000	2.7700	3.4000	+6.250%	41	638	-48.529%
2026-06-29	3.1000	3.5500	3.1000	3.2000	-3.323%	18	637	-45.313%
2026-06-26	3.5400	3.5400	3.2000	3.3100	-1.780%	27	638	-47.130%
2026-06-25	3.0500	3.4300	3.0500	3.3700	-3.714%	177	646	-48.071%
2026-06-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	647	-50.000%
2026-06-23	3.5500	3.6000	3.2000	3.5000	+17.450%	56	647	-50.000%
2026-06-22	2.9800	2.9800	2.9800	2.9800	+1.017%	2	648	-41.275%
2026-06-18	2.7000	3.3000	2.7000	2.9500	0.000%	13	646	-40.678%
2026-06-17	3.1000	3.1000	2.9500	2.9500	-9.231%	16	646	-40.678%
2026-06-16	3.2200	3.2500	2.9200	3.2500	+12.069%	47	646	-46.154%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-17.143%	1	606	-39.655%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-16.667%	1	606	-50.000%
2026-06-10	4.0500	4.3500	4.0000	4.2000	-6.667%	17	606	-58.333%
2026-06-09	3.6000	4.5000	3.6000	4.5000	+33.136%	27	603	-61.111%
2026-06-08	3.3800	3.3800	3.3800	3.3800	-12.208%	20	570	-48.225%
2026-06-05	3.7000	3.8500	3.5000	3.8500	+19.565%	8	550	-54.545%
2026-06-04	3.4500	3.5000	3.1000	3.2200	+11.419%	21	547	-45.652%
2026-06-03	2.7500	2.9000	2.7500	2.8900	+0.697%	6	543	-39.446%
2026-06-02	2.7500	2.9800	2.6000	2.8700	-3.367%	15	539	-39.024%
2026-06-01	2.8400	3.0400	2.8400	2.9700	+10.409%	19	534	-41.077%
2026-05-29	2.4800	2.6900	2.4800	2.6900	-2.182%	2	530	-34.944%
2026-05-28	2.8900	2.8900	2.7500	2.7500	-2.482%	14	531	-36.364%
2026-05-27	2.8200	2.8200	2.8200	2.8200	+4.444%	20	530	-37.943%
2026-05-26	2.5700	2.7000	2.5000	2.7000	-6.250%	72	518	-35.185%
2026-05-22	2.8800	2.8800	2.6500	2.8800	-4.000%	122	504	-39.236%
2026-05-21	3.0400	3.0600	3.0000	3.0000	-18.919%	83	480	-41.667%
2026-05-19	3.4000	3.7500	3.4000	3.7000	+2.778%	4	480	-52.703%
2026-05-18	3.1500	3.6000	3.1500	3.6000	+4.348%	13	424	-51.389%
2026-05-15	3.5500	3.7500	3.4500	3.4500	+6.481%	13	424	-49.275%
2026-05-14	3.0000	3.3000	3.0000	3.2400	-1.818%	9	412	-45.988%
2026-05-13	3.3000	3.3000	3.3000	3.3000	0.000%	1	412	-46.970%
2026-05-12	3.2500	3.5800	3.2500	3.3000	+0.610%	4	412	-46.970%
2026-05-11	3.0500	3.2800	3.0200	3.2800	+4.127%	18	412	-46.646%
2026-05-08	3.1600	3.2000	3.1500	3.1500	-7.353%	3	403	-44.444%
2026-05-07	3.3000	3.4000	3.1600	3.4000	+7.937%	3	404	-48.529%
2026-05-06	3.2500	3.3600	3.0000	3.1500	-8.696%	197	404	-44.444%
2026-05-05	3.5500	3.5500	3.2800	3.4500	-6.504%	723	431	-49.275%
2026-05-04	3.5000	3.8000	3.4500	3.6900	-2.895%	55	213	-52.575%
2026-05-01	3.8500	3.8500	3.8000	3.8000	0.000%	9	167	-53.947%
2026-04-30	4.2500	4.2500	3.8000	3.8000	-13.636%	17	167	-53.947%
2026-04-29	4.2000	4.4000	4.2000	4.4000	-2.655%	4	153	-60.227%
2026-04-28	5.0000	5.0000	4.2000	4.5200	+10.513%	191	152	-61.283%
2026-04-27	4.1400	4.2500	4.0200	4.0900	-7.045%	13	70	-57.213%
2026-04-24	4.4000	4.4000	4.4000	4.4000	0.000%	2	59	-60.227%
2026-04-23	4.2500	4.4000	4.1500	4.4000	-2.222%	26	59	-60.227%
2026-04-22	4.4100	4.5000	4.4100	4.5000	-3.226%	3	43	-61.111%
2026-04-20	4.7100	4.7500	4.5500	4.6500	-5.295%	10	41	-62.366%
2026-04-17	4.8000	4.9500	4.8000	4.9100	-7.358%	3	38	-64.358%
2026-04-16	5.2500	5.3000	5.2500	5.3000	-4.505%	2	38	-66.981%
2026-04-15	5.3300	5.5600	5.3300	5.5500	-11.200%	5	36	-68.468%
2026-04-13	6.0900	6.2500	6.0900	6.2500	+0.806%	11	33	-72.000%
2026-04-10	6.0800	6.2000	6.0800	6.2000	-4.615%	2	24	-71.774%
2026-04-09	6.4000	6.7000	6.4000	6.5000	-5.248%	4	23	-73.077%
2026-04-08	6.8000	6.8600	6.6700	6.8600	-22.222%	14	19	-74.490%
2026-04-07	8.8900	8.8900	8.8200	8.8200	+1.965%	2	5	-80.159%
2026-04-06	8.7600	8.7600	8.6500	8.6500	0.000%	5	5	-79.769%