Dark

SOXL20261218P45
SOXL Dec 18 2026 45.00 Put (SOXL261218P00045000)
option OPRA

EOD

Aug 18, 2026

3.10+28.099%(+0.68)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.0700	3.2600	3.0700	3.1000	+28.099%	20	1,220	0.000%
2026-08-17	2.4500	2.6400	2.2500	2.4200	-9.363%	66	1,217	+28.099%
2026-08-14	2.8100	2.9400	2.6700	2.6700	-15.506%	96	1,223	+16.105%
2026-08-13	3.1000	3.2500	2.8700	3.1600	-6.231%	277	1,192	-1.899%
2026-08-12	3.6500	3.7000	3.3000	3.3700	-15.750%	266	1,167	-8.012%
2026-08-11	4.4600	4.5500	3.9300	4.0000	-13.978%	596	1,142	-22.500%
2026-08-10	4.6300	5.1000	4.4200	4.6500	-17.260%	756	1,087	-33.333%
2026-08-07	5.8600	6.0000	5.4600	5.6200	-8.618%	26	975	-44.840%
2026-08-06	7.1000	7.1000	6.1500	6.1500	-5.675%	7	954	-49.593%
2026-08-05	6.5800	6.7000	6.5000	6.5200	-8.039%	14	955	-52.454%
2026-08-04	6.5000	7.0900	6.4500	7.0900	-2.877%	36	1,019	-56.276%
2026-08-03	8.0000	8.2000	7.1000	7.3000	+0.690%	227	1,020	-57.534%
2026-07-31	7.1500	7.8000	7.1500	7.2500	-8.228%	43	1,043	-57.241%
2026-07-30	9.1000	9.2000	7.3500	7.9000	-24.546%	65	1,052	-60.759%
2026-07-29	10.5000	11.0000	9.8100	10.4700	+12.823%	434	1,045	-70.392%
2026-07-28	10.0000	10.0000	8.7200	9.2800	+2.541%	16	1,012	-66.595%
2026-07-27	7.7000	9.2300	7.7000	9.0500	+11.728%	136	1,009	-65.746%
2026-07-24	7.5000	8.1000	7.5000	8.1000	+10.204%	410	1,043	-61.728%
2026-07-23	7.2000	7.5300	6.4500	7.3500	+4.403%	116	888	-57.823%
2026-07-22	7.2500	7.2500	6.9000	7.0400	-2.897%	474	990	-55.966%
2026-07-21	7.4000	7.5400	7.2500	7.2500	-9.375%	30	999	-57.241%
2026-07-20	7.9000	8.0400	7.9000	8.0000	-13.514%	23	1,003	-61.250%
2026-07-17	9.0000	9.2500	9.0000	9.2500	+17.684%	3	1,000	-66.486%
2026-07-16	6.7500	8.0000	6.7500	7.8600	+10.549%	15	999	-60.560%
2026-07-15	7.0500	7.4900	7.0500	7.1100	+7.727%	202	992	-56.399%
2026-07-14	6.6200	6.7100	6.6000	6.6000	-6.250%	62	1,152	-53.030%
2026-07-13	7.0000	7.3500	6.3500	7.0400	+8.642%	145	1,152	-55.966%
2026-07-10	6.5000	6.6600	6.4500	6.4800	+0.621%	102	1,167	-52.160%
2026-07-09	6.3000	6.6000	6.0800	6.4400	-9.296%	404	1,172	-51.863%
2026-07-08	7.0000	7.2500	6.9800	7.1000	-2.740%	12	1,191	-56.338%
2026-07-07	7.1400	7.5500	6.8500	7.3000	+24.150%	41	1,248	-57.534%
2026-07-06	5.6200	6.0000	5.5100	5.8800	-11.579%	174	1,248	-47.279%
2026-07-02	5.6500	6.9500	5.6500	6.6500	+33.000%	42	1,310	-53.383%
2026-07-01	5.3800	5.3800	5.0000	5.0000	+2.041%	60	1,310	-38.000%
2026-06-30	4.9000	4.9000	4.9000	4.9000	-5.039%	1	1,315	-36.735%
2026-06-29	5.5000	5.6000	5.0200	5.1600	-6.182%	62	1,315	-39.922%
2026-06-26	5.3000	5.6400	5.3000	5.5000	+5.163%	13	1,315	-43.636%
2026-06-25	5.5500	5.5500	5.1800	5.2300	-6.940%	29	1,318	-40.727%
2026-06-24	5.2000	5.6200	5.0000	5.6200	+3.119%	18	1,320	-44.840%
2026-06-23	5.0000	5.8000	5.0000	5.4500	+26.744%	50	1,324	-43.119%
2026-06-22	4.4500	4.4500	4.3000	4.3000	-5.495%	5	1,310	-27.907%
2026-06-18	4.5900	4.6000	3.8500	4.5500	-9.000%	16	1,323	-31.868%
2026-06-17	4.7000	5.0000	4.6500	5.0000	-0.990%	23	1,323	-38.000%
2026-06-16	4.9500	5.1100	4.9000	5.0500	+10.262%	55	1,323	-38.614%
2026-06-15	5.0000	5.0000	4.5000	4.5800	-23.025%	26	1,327	-32.314%
2026-06-12	5.7800	5.9500	5.7800	5.9500	-12.500%	3	1,327	-47.899%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1,327	-54.412%
2026-06-09	5.2000	7.1700	5.0500	6.5000	+17.117%	17	1,326	-52.308%
2026-06-08	5.1200	5.5500	5.1200	5.5500	-8.113%	11	1,318	-44.144%
2026-06-05	5.2300	6.0400	5.0000	6.0400	+23.770%	27	1,318	-48.675%
2026-06-04	5.2100	5.2100	4.8800	4.8800	+4.946%	2	1,317	-36.475%
2026-06-03	4.2000	4.7500	4.2000	4.6500	+3.795%	171	1,320	-33.333%
2026-06-02	4.5000	4.7500	4.3000	4.4800	-5.684%	432	1,317	-30.804%
2026-06-01	4.7000	4.8000	4.4300	4.7500	+3.939%	43	1,380	-34.737%
2026-05-29	4.4000	4.7000	4.3000	4.5700	+4.100%	80	1,377	-32.166%
2026-05-28	4.3800	4.5000	4.3000	4.3900	-4.565%	157	1,395	-29.385%
2026-05-27	4.2500	4.6000	4.2500	4.6000	+9.524%	4	1,418	-32.609%
2026-05-26	4.2000	4.5000	3.4500	4.2000	-8.696%	552	1,418	-26.190%
2026-05-22	4.4000	4.7000	4.3500	4.6000	-2.542%	565	1,297	-32.609%
2026-05-21	4.6000	5.0000	4.6000	4.7200	-2.680%	634	1,085	-34.322%
2026-05-20	5.3000	5.5000	4.8500	4.8500	-11.978%	217	1,085	-36.082%
2026-05-19	6.2000	6.2000	5.5000	5.5100	-3.333%	77	1,011	-43.739%
2026-05-18	5.7600	6.0000	5.7000	5.7000	+1.423%	46	1,011	-45.614%
2026-05-15	5.6200	5.6200	5.6200	5.6200	+15.164%	3	1,011	-44.840%
2026-05-14	5.1000	5.2500	4.8800	4.8800	-5.792%	287	976	-36.475%
2026-05-13	5.0000	5.5000	5.0000	5.1800	-9.913%	21	962	-40.154%
2026-05-12	5.4000	5.8500	5.3000	5.7500	+20.042%	9	962	-46.087%
2026-05-11	4.7000	5.1000	4.5000	4.7900	-1.237%	1,131	962	-35.282%
2026-05-08	4.9500	5.1000	4.8000	4.8500	-10.185%	649	602	-36.082%
2026-05-07	5.3000	5.5000	4.9700	5.4000	+3.846%	376	350	-42.593%
2026-05-06	5.0700	5.2300	4.9000	5.2000	-5.109%	174	265	-40.385%
2026-05-05	5.5000	5.7000	5.3300	5.4800	-7.119%	564	263	-43.431%
2026-05-04	5.5000	6.0000	5.5000	5.9000	+1.724%	279	181	-47.458%
2026-05-01	6.1500	6.1500	5.6500	5.8000	-4.290%	261	50	-46.552%
2026-04-30	6.5500	6.5500	5.6500	6.0600	-10.882%	4	50	-48.845%
2026-04-29	7.0000	7.0000	6.8000	6.8000	-5.556%	3	48	-54.412%
2026-04-28	7.2000	7.4700	7.2000	7.2000	+10.429%	4	49	-56.944%
2026-04-27	6.5200	6.5200	6.5200	6.5200	-0.458%	1	48	-52.454%
2026-04-24	6.5500	6.5500	6.5500	6.5500	-3.676%	20	47	-52.672%
2026-04-23	6.8000	6.8000	6.8000	6.8000	+4.615%	5	48	-54.412%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-16.129%	1	43	-52.308%
2026-04-20	8.0000	8.0000	7.1500	7.7500	+0.389%	13	42	-60.000%
2026-04-17	7.9500	7.9500	7.7200	7.7200	-11.468%	30	30	-59.845%
2026-04-16	8.7000	8.7200	8.7000	8.7200	-9.824%	3	26	-64.450%
2026-04-10	9.7700	9.7700	9.4700	9.6700	-5.103%	29	28	-67.942%
2026-04-09	10.2500	10.2500	10.1900	10.1900	-25.675%	2	3	-69.578%
2026-04-06	13.7100	13.7100	13.7100	13.7100	0.000%	1	1	-77.389%