Dark

SOXL20261218P80
SOXL Dec 18 2026 80.00 Put (SOXL261218P00080000)
option OPRA

EOD

Aug 18, 2026

12.92+33.196%(+3.22)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.3500	13.2000	11.1500	12.9200	+33.196%	80	929	0.000%
2026-08-17	10.0000	10.0000	9.1500	9.7000	-12.217%	141	871	+33.196%
2026-08-14	11.9800	12.5000	10.7000	11.0500	-6.751%	61	856	+16.923%
2026-08-13	12.0000	12.1500	11.5000	11.8500	-5.578%	40	838	+9.030%
2026-08-12	12.8500	14.4500	12.3800	12.5500	-16.222%	47	862	+2.948%
2026-08-11	16.0000	16.0000	14.9800	14.9800	-4.889%	31	855	-13.752%
2026-08-10	16.2000	16.6500	15.7500	15.7500	-8.960%	21	852	-17.968%
2026-08-07	17.9500	18.0500	17.3000	17.3000	-10.594%	22	848	-25.318%
2026-08-06	20.6500	21.1100	19.1800	19.3500	-4.208%	15	862	-33.230%
2026-08-05	19.5000	20.2000	18.9500	20.2000	+4.935%	21	856	-36.040%
2026-08-04	19.7800	20.5500	18.8000	19.2500	-10.465%	39	852	-32.883%
2026-08-03	24.0500	24.0500	21.5000	21.5000	-2.715%	494	849	-39.907%
2026-07-31	20.5500	23.0000	20.3300	22.1000	-4.329%	251	615	-41.538%
2026-07-30	26.8600	26.8600	23.1000	23.1000	-23.026%	60	535	-44.069%
2026-07-29	27.4800	30.0100	27.4800	30.0100	+14.324%	233	537	-56.948%
2026-07-28	26.7000	27.4300	24.9000	26.2500	+5.761%	150	379	-50.781%
2026-07-27	23.0000	26.5000	23.0000	24.8200	+18.473%	271	370	-47.945%
2026-07-24	21.4600	22.5000	20.5000	20.9500	+1.699%	14	322	-38.329%
2026-07-23	20.7000	20.7000	20.0000	20.6000	+3.778%	4	329	-37.282%
2026-07-22	19.8500	19.8500	19.8500	19.8500	-0.899%	1	326	-34.912%
2026-07-21	20.5500	20.5500	20.0300	20.0300	-12.913%	103	368	-35.497%
2026-07-20	22.2000	23.0000	22.0000	23.0000	-1.288%	55	437	-43.826%
2026-07-17	25.3000	26.0400	22.9500	23.3000	+2.870%	175	460	-44.549%
2026-07-16	21.5700	22.8000	21.1500	22.6500	+7.857%	138	403	-42.958%
2026-07-15	21.3000	21.3000	21.0000	21.0000	+10.818%	2	461	-38.476%
2026-07-13	19.0600	19.3100	18.5000	18.9500	+3.836%	9	464	-31.821%
2026-07-10	18.0000	18.4500	18.0000	18.2500	+1.389%	3	458	-29.205%
2026-07-09	17.9000	18.1000	17.5000	18.0000	-10.000%	10	457	-28.222%
2026-07-08	20.1300	20.6500	20.0000	20.0000	-2.913%	12	456	-35.400%
2026-07-07	19.5500	20.7700	19.5500	20.6000	+23.575%	23	454	-37.282%
2026-07-06	16.6700	16.6700	16.6700	16.6700	-12.078%	1	446	-22.496%
2026-07-02	15.5000	19.1500	15.5000	18.9600	+25.980%	44	427	-31.857%
2026-07-01	15.0500	15.2500	15.0500	15.0500	+16.127%	8	427	-14.153%
2026-06-30	13.0000	13.0100	12.8800	12.9600	-15.899%	16	426	-0.309%
2026-06-29	15.4000	15.4100	15.3600	15.4100	-7.169%	35	424	-16.158%
2026-06-26	16.2700	16.6000	16.2700	16.6000	+16.084%	3	439	-22.169%
2026-06-25	14.7300	14.7300	14.1900	14.3000	-7.263%	57	439	-9.650%
2026-06-24	15.4200	15.4200	15.4200	15.4200	+1.984%	5	445	-16.213%
2026-06-23	14.8600	15.5000	14.8600	15.1200	+21.935%	53	441	-14.550%
2026-06-22	12.4300	12.4300	12.2000	12.4000	-12.057%	4	389	+4.194%
2026-06-17	12.5200	14.1000	12.5200	14.1000	-1.053%	52	351	-8.369%
2026-06-16	13.5400	14.5000	13.5400	14.2500	+1.858%	3	351	-9.333%
2026-06-15	13.8000	13.9900	13.8000	13.9900	-11.623%	12	351	-7.648%
2026-06-12	17.0000	17.0000	15.8300	15.8300	-6.882%	4	351	-18.383%
2026-06-11	17.5700	18.1100	16.5900	17.0000	-2.857%	7	351	-24.000%
2026-06-10	17.2500	17.5000	17.2500	17.5000	-11.616%	20	353	-26.171%
2026-06-09	15.5000	20.1500	15.5000	19.8000	+26.923%	9	355	-34.747%
2026-06-08	15.5000	15.6000	15.5000	15.6000	-6.587%	3	354	-17.179%
2026-06-05	15.0000	17.4000	14.9000	16.7000	+23.521%	45	354	-22.635%
2026-06-04	14.5500	14.5500	13.5200	13.5200	+7.643%	16	362	-4.438%
2026-06-03	12.8700	12.8700	12.3200	12.5600	-3.385%	8	350	+2.866%
2026-06-02	13.4500	13.4500	13.0000	13.0000	-10.345%	15	349	-0.615%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+9.682%	4	342	-10.897%
2026-05-29	13.4200	13.4200	13.2200	13.2200	-0.751%	10	338	-2.269%
2026-05-28	13.0000	13.3200	13.0000	13.3200	-2.346%	2	338	-3.003%
2026-05-27	13.6400	13.6400	13.6400	13.6400	+5.983%	1	336	-5.279%
2026-05-26	12.5000	12.8700	12.5000	12.8700	-6.058%	21	355	+0.389%
2026-05-22	13.9700	13.9700	13.7000	13.7000	-6.164%	132	354	-5.693%
2026-05-21	15.0000	15.0000	14.6000	14.6000	-9.877%	29	418	-11.507%
2026-05-20	16.2000	16.2000	16.2000	16.2000	-7.692%	1	418	-20.247%
2026-05-19	18.0500	18.6000	17.4100	17.5500	+0.286%	17	442	-26.382%
2026-05-18	16.0000	18.0000	16.0000	17.5000	+0.287%	151	442	-26.171%
2026-05-15	17.4500	17.4500	17.4500	17.4500	+15.030%	1	442	-25.960%
2026-05-14	15.1700	15.1700	15.1700	15.1700	-0.197%	10	348	-14.832%
2026-05-13	15.0700	15.2900	15.0700	15.2000	-13.143%	11	348	-15.000%
2026-05-12	15.7000	17.5000	15.1000	17.5000	+24.555%	20	348	-26.171%
2026-05-11	14.1800	14.1800	14.0000	14.0500	-3.767%	7	348	-8.043%
2026-05-08	14.8200	14.8300	14.6000	14.6000	-9.877%	55	343	-11.507%
2026-05-07	15.6900	16.2000	15.6900	16.2000	+5.263%	8	293	-20.247%
2026-05-06	15.5500	15.5500	14.9000	15.3900	-8.119%	20	292	-16.049%
2026-05-05	17.0000	17.0000	16.4300	16.7500	-6.944%	268	289	-22.866%
2026-05-04	17.9100	18.0200	17.9100	18.0000	+1.580%	5	288	-28.222%
2026-05-01	18.3000	18.3000	17.7200	17.7200	-3.328%	9	288	-27.088%
2026-04-30	18.3300	18.3300	18.3300	18.3300	-7.657%	1	288	-29.514%
2026-04-29	20.0500	20.0500	19.8500	19.8500	-5.476%	13	289	-34.912%
2026-04-28	21.0000	21.9000	21.0000	21.0000	+7.692%	3	287	-38.476%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+8.333%	1	286	-33.744%
2026-04-24	18.4600	19.0000	18.0000	18.0000	-15.691%	300	285	-28.222%
2026-04-22	21.1800	21.5800	21.1700	21.3500	-3.829%	14	8	-39.485%
2026-04-21	22.2000	22.2000	22.2000	22.2000	-4.145%	1	12	-41.802%
2026-04-20	23.1600	23.1600	23.1600	23.1600	-0.558%	1	13	-44.214%
2026-04-17	23.6600	23.6600	23.2900	23.2900	-7.026%	11	12	-44.526%
2026-04-15	25.0500	25.0500	25.0500	25.0500	0.000%	1	1	-48.423%