Dark

SOXL20261218P40
SOXL Dec 18 2026 40.00 Put (SOXL261218P00040000)
option OPRA

EOD

Aug 18, 2026

2.40+31.868%(+0.58)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.9000	2.5900	1.9000	2.4000	+31.868%	277	5,259	0.000%
2026-08-17	1.8100	1.8900	1.6600	1.8200	-1.622%	112	5,042	+31.868%
2026-08-14	2.4400	2.4400	1.8500	1.8500	-19.913%	119	5,018	+29.730%
2026-08-13	2.7500	2.7500	2.2000	2.3100	-4.545%	189	5,063	+3.896%
2026-08-12	2.6500	3.0500	2.4000	2.4200	-23.659%	352	5,181	-0.826%
2026-08-11	3.3000	3.3500	3.1500	3.1700	-11.944%	160	5,236	-24.290%
2026-08-10	4.0000	4.0000	3.5400	3.6000	-17.241%	195	5,233	-33.333%
2026-08-07	4.7000	4.8000	4.3500	4.3500	-12.121%	75	5,298	-44.828%
2026-08-06	5.7000	5.8000	4.9500	4.9500	-1.000%	140	5,300	-51.515%
2026-08-05	5.6900	5.6900	4.9900	5.0000	-2.534%	95	5,198	-52.000%
2026-08-04	5.3800	5.7000	4.9800	5.1300	-12.007%	87	5,194	-53.216%
2026-08-03	6.6000	6.9000	5.6500	5.8300	+0.865%	627	5,207	-58.834%
2026-07-31	6.1900	6.4000	5.5900	5.7800	+0.873%	708	4,949	-58.478%
2026-07-30	7.5000	7.5300	5.7300	5.7300	-34.138%	1,466	4,631	-58.115%
2026-07-29	7.6000	8.9000	7.4000	8.7000	+17.251%	219	3,977	-72.414%
2026-07-28	7.0700	8.0400	7.0700	7.4200	+8.163%	20	3,827	-67.655%
2026-07-27	7.0000	7.5700	6.8600	6.8600	+0.146%	192	3,818	-65.015%
2026-07-24	6.2800	6.8500	6.2200	6.8500	+14.740%	863	3,776	-64.964%
2026-07-23	6.0500	6.1500	5.7500	5.9700	+4.737%	188	3,645	-59.799%
2026-07-22	5.7000	5.8000	5.6500	5.7000	-2.564%	16	3,615	-57.895%
2026-07-21	5.8100	6.1200	5.7500	5.8500	-10.959%	143	3,611	-58.974%
2026-07-20	6.2500	6.8700	6.2500	6.5700	-2.811%	1,626	3,572	-63.470%
2026-07-17	7.2500	7.5700	6.2600	6.7600	+5.625%	4,776	3,124	-64.497%
2026-07-16	6.1000	6.5000	5.8200	6.4000	+10.345%	53	1,306	-62.500%
2026-07-15	5.6900	6.1700	5.6900	5.8000	+8.411%	11	1,305	-58.621%
2026-07-14	5.2000	5.5400	5.2000	5.3500	-1.835%	858	1,298	-55.140%
2026-07-13	5.5000	5.8500	4.9300	5.4500	+9.879%	53	1,092	-55.963%
2026-07-10	5.3000	5.3000	4.6000	4.9600	-0.998%	55	1,070	-51.613%
2026-07-09	5.0000	5.3000	4.8900	5.0100	-13.621%	89	1,103	-52.096%
2026-07-08	5.6000	5.9000	5.5000	5.8000	+1.754%	141	1,175	-58.621%
2026-07-07	5.6000	6.0800	5.4300	5.7000	+21.277%	779	1,436	-57.895%
2026-07-06	4.5500	5.0000	4.4100	4.7000	-9.789%	630	1,162	-48.936%
2026-07-02	4.5000	5.4000	4.5000	5.2100	+23.168%	48	1,037	-53.935%
2026-07-01	4.0500	4.2300	3.9500	4.2300	+17.500%	35	1,037	-43.262%
2026-06-30	3.6200	3.7800	3.6000	3.6000	-11.980%	29	1,041	-33.333%
2026-06-29	4.2700	4.4700	4.0000	4.0900	-5.324%	28	1,054	-41.320%
2026-06-26	4.3500	4.7900	4.0600	4.3200	-1.595%	1,345	1,060	-44.444%
2026-06-25	4.1000	4.3900	4.0700	4.3900	-1.790%	11	1,409	-45.330%
2026-06-24	4.4000	4.4700	4.4000	4.4700	+0.224%	5	1,410	-46.309%
2026-06-23	3.8500	4.8000	3.8500	4.4600	+22.192%	372	1,412	-46.188%
2026-06-22	3.5000	3.8500	3.3000	3.6500	-1.351%	36	1,365	-34.247%
2026-06-18	3.5000	3.8000	3.4500	3.7000	-7.500%	124	1,326	-35.135%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-0.744%	10	1,326	-40.000%
2026-06-16	4.0000	4.1000	3.9000	4.0300	-12.959%	9	1,326	-40.447%
2026-06-15	3.8000	4.6500	3.8000	4.6300	+0.216%	27	1,331	-48.164%
2026-06-12	4.6200	4.6200	4.6200	4.6200	-7.600%	1	1,331	-48.052%
2026-06-10	4.9600	5.0000	4.8500	5.0000	-10.555%	16	1,331	-52.000%
2026-06-09	4.4300	5.7000	4.4300	5.5900	+26.757%	55	1,369	-57.066%
2026-06-08	4.4100	4.4100	4.4100	4.4100	+4.255%	5	1,341	-45.578%
2026-06-05	3.1000	4.8000	3.1000	4.2300	-0.471%	295	1,341	-43.262%
2026-06-04	3.9000	4.4500	3.9000	4.2500	+13.333%	59	1,286	-43.529%
2026-06-03	3.7000	3.8500	3.3600	3.7500	+2.740%	21	1,270	-36.000%
2026-06-02	3.4000	3.6500	3.4000	3.6500	-5.195%	127	1,272	-34.247%
2026-06-01	3.8200	3.8500	3.8200	3.8500	+2.667%	3	1,189	-37.662%
2026-05-29	3.4900	3.7500	3.4900	3.7500	0.000%	8	1,191	-36.000%
2026-05-27	3.1100	3.7500	3.1100	3.7500	+10.294%	51	1,190	-36.000%
2026-05-26	3.8000	3.8000	3.3000	3.4000	-8.108%	124	1,191	-29.412%
2026-05-22	3.7600	3.7600	3.6000	3.7000	-5.128%	12	1,178	-35.135%
2026-05-21	4.2700	4.2700	3.8500	3.9000	-7.143%	95	1,181	-38.462%
2026-05-20	4.6000	4.6000	4.1000	4.2000	-6.667%	128	1,181	-42.857%
2026-05-19	4.3500	5.0000	4.3500	4.5000	-2.174%	177	1,174	-46.667%
2026-05-18	4.0000	4.9500	3.9300	4.6000	+6.977%	383	1,174	-47.826%
2026-05-15	4.6000	4.7000	4.1000	4.3000	+6.173%	594	1,174	-44.186%
2026-05-14	4.2000	4.2500	3.8000	4.0500	-1.220%	926	826	-40.741%
2026-05-13	3.9100	4.4000	3.5000	4.1000	-3.529%	1,250	673	-41.463%
2026-05-12	4.3000	4.7000	4.1500	4.2500	+8.974%	488	673	-43.529%
2026-05-11	3.8000	3.9700	3.8000	3.9000	-2.743%	32	673	-38.462%
2026-05-08	4.0000	4.0100	4.0000	4.0100	-6.744%	53	325	-40.150%
2026-05-07	4.1000	4.4400	4.1000	4.3000	+2.381%	7	296	-44.186%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-6.667%	1	294	-42.857%
2026-05-05	4.3500	4.5700	4.3500	4.5000	-4.051%	26	295	-46.667%
2026-05-04	4.6700	4.6900	4.6300	4.6900	+0.860%	6	292	-48.827%
2026-05-01	4.8900	4.8900	4.4500	4.6500	-6.061%	11	279	-48.387%
2026-04-30	5.2300	5.2300	4.8600	4.9500	-13.913%	5	279	-51.515%
2026-04-29	5.5000	5.7500	5.4900	5.7500	-0.519%	18	278	-58.261%
2026-04-28	5.6000	6.2200	5.6000	5.7800	+10.305%	25	262	-58.478%
2026-04-27	5.0500	5.3600	4.3500	5.2400	+4.800%	42	253	-54.198%
2026-04-24	5.2000	5.2500	4.9800	5.0000	-11.504%	168	264	-52.000%
2026-04-23	5.3100	5.6500	5.3100	5.6500	0.000%	7	190	-57.522%
2026-04-22	5.7500	5.7500	5.6500	5.6500	-3.584%	4	191	-57.522%
2026-04-21	5.6500	5.9000	5.6500	5.8600	-6.240%	130	59	-59.044%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-3.846%	1	59	-61.600%
2026-04-17	6.5000	6.5000	6.5000	6.5000	-6.340%	5	59	-63.077%
2026-04-15	6.9400	6.9400	6.9400	6.9400	-11.592%	1	59	-65.418%
2026-04-10	6.5000	7.8500	6.5000	7.8500	-10.286%	51	58	-69.427%
2026-04-08	8.8500	8.8500	8.5200	8.7500	-21.171%	6	7	-72.571%
2026-04-06	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-78.378%