Dark

SOXL20261218P50
SOXL Dec 18 2026 50.00 Put (SOXL261218P00050000)
option OPRA

EOD

Aug 17, 2026

3.08-12.000%(-0.42)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.2500	3.4300	2.9500	3.0800	-12.000%	111	3,759	0.000%
2026-08-14	3.6800	3.9000	3.5000	3.5000	-13.366%	115	3,818	-12.000%
2026-08-13	4.2000	4.2600	3.8400	4.0400	-8.804%	153	3,828	-23.762%
2026-08-12	4.2500	5.0000	4.1900	4.4300	-14.479%	410	3,899	-30.474%
2026-08-11	5.7000	5.7000	5.0000	5.1800	-10.690%	315	3,948	-40.541%
2026-08-10	6.5000	6.7000	5.7000	5.8000	-14.831%	370	3,959	-46.897%
2026-08-07	7.3000	8.0500	6.7700	6.8100	-12.692%	80	3,958	-54.772%
2026-08-06	8.8000	9.0000	7.6000	7.8000	+0.645%	755	3,958	-60.513%
2026-08-05	8.0000	8.1500	6.9000	7.7500	-1.899%	292	3,880	-60.258%
2026-08-04	7.9000	9.0000	7.8000	7.9000	-12.804%	226	3,845	-61.013%
2026-08-03	9.6200	9.9000	8.4000	9.0600	+1.912%	24	3,871	-66.004%
2026-07-31	8.4000	9.5800	8.2500	8.8900	-6.421%	615	3,868	-65.354%
2026-07-30	11.0000	11.5000	9.5000	9.5000	-29.210%	573	3,606	-67.579%
2026-07-29	11.0000	13.4200	11.0000	13.4200	+23.119%	116	3,450	-77.049%
2026-07-28	11.6000	12.2100	10.9000	10.9000	+4.808%	246	3,423	-71.743%
2026-07-27	9.4500	11.4500	9.3300	10.4000	+7.772%	2,376	3,279	-70.385%
2026-07-24	9.1500	9.9000	9.1500	9.6500	+5.464%	142	2,192	-68.083%
2026-07-23	9.4100	9.4100	8.7000	9.1500	+5.293%	314	2,140	-66.339%
2026-07-22	8.6500	9.3000	8.4000	8.6900	-0.458%	50	2,015	-64.557%
2026-07-21	8.7000	9.2100	8.7000	8.7300	-11.729%	273	2,020	-64.719%
2026-07-20	9.4000	9.9500	9.3500	9.8900	-3.134%	141	1,929	-68.857%
2026-07-17	11.2500	11.4300	9.9800	10.2100	+3.655%	75	1,894	-69.833%
2026-07-16	8.9100	9.8500	8.9100	9.8500	+10.923%	475	1,868	-68.731%
2026-07-15	8.1500	9.2500	8.0000	8.8800	+9.630%	86	1,738	-65.315%
2026-07-14	7.9000	8.3000	7.8000	8.1000	-7.323%	179	1,715	-61.975%
2026-07-13	8.2000	8.8000	8.0000	8.7400	+17.315%	244	1,765	-64.760%
2026-07-10	7.6000	8.1500	7.3000	7.4500	-4.487%	3,325	1,763	-58.658%
2026-07-09	7.2500	7.8000	7.2500	7.8000	-9.091%	709	1,080	-60.513%
2026-07-08	8.8000	8.9000	8.4000	8.5800	-3.051%	172	927	-64.103%
2026-07-07	7.6000	9.0000	7.6000	8.8500	+24.648%	202	986	-65.198%
2026-07-06	7.0000	7.1600	6.8400	7.1000	+2.158%	17	953	-56.620%
2026-07-02	6.8000	8.0500	6.3100	6.9500	+11.200%	62	918	-55.683%
2026-07-01	6.1600	6.2500	6.1400	6.2500	+16.604%	14	918	-50.720%
2026-06-30	5.6900	5.6900	5.1500	5.3600	-14.240%	40	904	-42.537%
2026-06-29	6.7500	6.7500	6.2500	6.2500	-8.223%	105	906	-50.720%
2026-06-26	6.9500	6.9500	6.4400	6.8100	+12.562%	246	809	-54.772%
2026-06-25	4.6000	6.4800	4.6000	6.0500	-10.370%	18	833	-49.091%
2026-06-24	6.0000	6.8900	6.0000	6.7500	+6.132%	14	836	-54.370%
2026-06-23	6.4400	6.9800	6.3000	6.3600	+19.774%	52	833	-51.572%
2026-06-22	5.5500	5.5500	5.3100	5.3100	-6.018%	7	785	-41.996%
2026-06-18	5.8500	5.8500	5.4800	5.6500	-7.377%	12	818	-45.487%
2026-06-17	5.5000	6.1300	5.5000	6.1000	-7.436%	45	818	-49.508%
2026-06-16	5.6500	6.5900	5.6500	6.5900	+15.614%	20	818	-53.263%
2026-06-15	6.2500	6.4500	5.5000	5.7000	-18.571%	95	817	-45.965%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-8.497%	4	817	-56.000%
2026-06-11	7.6500	7.6500	7.6500	7.6500	-10.526%	1	817	-59.739%
2026-06-10	7.4500	8.5500	7.3700	8.5500	+4.651%	10	816	-63.977%
2026-06-09	6.3000	8.1700	6.3000	8.1700	+21.940%	10	813	-62.301%
2026-06-08	6.6700	6.9500	6.4900	6.7000	-5.367%	40	808	-54.030%
2026-06-05	6.6400	7.2500	6.4500	7.0800	+21.026%	110	798	-56.497%
2026-06-04	5.7000	6.2000	5.7000	5.8500	+3.540%	4	724	-47.350%
2026-06-03	5.5200	5.6600	5.1500	5.6500	+3.480%	114	723	-45.487%
2026-06-02	5.8000	5.8000	5.2000	5.4600	-4.545%	89	829	-43.590%
2026-06-01	6.0000	6.0000	5.5500	5.7200	+4.000%	44	780	-46.154%
2026-05-29	5.3400	5.5000	5.3200	5.5000	0.000%	5	771	-44.000%
2026-05-28	5.5000	5.5000	5.2000	5.5000	+1.852%	36	767	-44.000%
2026-05-27	5.1000	5.5300	5.1000	5.4000	+5.882%	20	737	-42.963%
2026-05-26	4.8400	5.5500	4.8400	5.1000	-8.108%	451	724	-39.608%
2026-05-22	5.3000	5.5500	5.3000	5.5500	-5.128%	15	667	-44.505%
2026-05-21	6.2000	6.2000	5.7000	5.8500	-7.583%	127	665	-47.350%
2026-05-20	6.4000	6.6000	6.2500	6.3300	-9.571%	437	665	-51.343%
2026-05-19	7.1500	7.6000	7.0000	7.0000	+10.585%	62	558	-56.000%
2026-05-18	6.9300	7.7500	6.3300	6.3300	-3.945%	32	558	-51.343%
2026-05-15	6.8900	6.8900	6.5900	6.5900	+5.104%	4	558	-53.263%
2026-05-14	6.3000	6.3000	6.2000	6.2700	-1.260%	12	494	-50.877%
2026-05-13	6.3000	6.4000	6.0900	6.3500	-4.511%	18	492	-51.496%
2026-05-12	6.7100	6.9500	6.5000	6.6500	+10.099%	132	492	-53.684%
2026-05-11	5.8000	6.0400	5.7900	6.0400	-2.581%	114	492	-49.007%
2026-05-08	6.0000	6.6800	5.9000	6.2000	-4.615%	13	485	-50.323%
2026-05-07	6.4000	6.5000	6.4000	6.5000	+3.175%	4	473	-52.615%
2026-05-06	6.1500	6.5000	6.0000	6.3000	-6.528%	146	470	-51.111%
2026-05-05	6.9300	6.9300	6.6000	6.7400	-6.648%	51	376	-54.303%
2026-05-04	7.0000	7.2400	6.6600	7.2200	+3.143%	362	387	-57.341%
2026-05-01	7.8000	7.8000	7.0000	7.0000	-6.667%	232	276	-56.000%
2026-04-30	7.6500	7.8000	7.4500	7.5000	-8.537%	263	276	-58.933%
2026-04-29	8.2000	8.4000	8.2000	8.2000	-5.963%	3	226	-62.439%
2026-04-28	8.6500	9.2000	8.6500	8.7200	+10.380%	19	224	-64.679%
2026-04-27	7.9500	7.9500	7.9000	7.9000	+3.268%	2	211	-61.013%
2026-04-24	7.8500	8.0000	7.0500	7.6500	-7.385%	215	210	-59.739%
2026-04-23	8.6200	8.6500	8.2600	8.2600	-7.191%	4	115	-62.712%
2026-04-22	8.7800	8.9000	8.6000	8.9000	-0.891%	16	116	-65.393%
2026-04-21	9.1300	9.3600	8.9800	8.9800	-3.957%	13	99	-65.702%
2026-04-20	9.1000	9.3600	9.1000	9.3500	0.000%	3	99	-67.059%
2026-04-17	9.7200	9.7200	9.3500	9.3500	-11.792%	4	100	-67.059%
2026-04-16	10.4700	10.6200	10.4700	10.6000	+1.435%	3	99	-70.943%
2026-04-15	11.0000	11.0000	10.4500	10.4500	-1.415%	5	97	-70.526%
2026-04-14	11.0000	11.2400	10.4500	10.6000	-8.856%	116	113	-70.943%
2026-04-13	11.9200	11.9200	11.4500	11.6300	-3.083%	17	41	-73.517%
2026-04-10	11.7900	12.0000	11.7300	12.0000	-2.041%	4	37	-74.333%
2026-04-09	12.3100	12.3100	12.2500	12.2500	-5.769%	2	36	-74.857%
2026-04-08	13.7000	13.7000	13.0000	13.0000	-21.069%	36	36	-76.308%
2026-04-07	16.8000	16.8000	16.4700	16.4700	0.000%	35	35	-81.299%