Dark

SOXX20260918P400
SOXX Sep 18 2026 400.00 Put (SOXX260918P00400000)
option OPRA

EOD

Aug 19, 2026

1.52+18.750%(+0.24)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.2000	1.6900	1.2000	1.5200	+18.750%	8	3,092	0.000%
2026-08-18	1.1300	1.6000	1.1300	1.2800	+20.755%	54	3,205	+18.750%
2026-08-17	1.1000	1.2000	1.0000	1.0600	-17.829%	63	3,201	+43.396%
2026-08-14	1.4200	1.5500	1.2000	1.2900	-2.273%	713	3,206	+17.829%
2026-08-13	1.7000	1.7000	1.3000	1.3200	-23.699%	10	3,031	+15.152%
2026-08-12	2.2000	2.2000	1.5000	1.7300	-21.364%	10	3,036	-12.139%
2026-08-11	2.7400	2.8500	2.2000	2.2000	-22.807%	1,093	3,044	-30.909%
2026-08-10	3.1400	3.1400	2.7500	2.8500	-16.176%	192	2,081	-46.667%
2026-08-07	3.8000	3.8000	3.2500	3.4000	-30.612%	24	2,210	-55.294%
2026-08-06	5.7500	5.7500	4.5000	4.9000	-5.769%	43	2,205	-68.980%
2026-08-05	6.0000	6.0000	5.0500	5.2000	-11.864%	33	2,196	-70.769%
2026-08-04	6.0700	6.8000	5.9000	5.9000	-28.916%	220	2,196	-74.237%
2026-08-03	10.5000	11.0000	8.3000	8.3000	0.000%	1,039	1,991	-81.687%
2026-07-31	7.5000	9.3000	6.8000	8.3000	-5.682%	153	1,076	-81.687%
2026-07-30	11.4900	11.6800	8.8000	8.8000	-48.235%	155	1,002	-82.727%
2026-07-29	15.0000	17.9000	13.9000	17.0000	+22.039%	78	990	-91.059%
2026-07-28	15.5000	16.2000	13.5900	13.9300	+14.462%	74	1,011	-89.088%
2026-07-27	12.5000	13.3400	12.1700	12.1700	+10.636%	205	1,032	-87.510%
2026-07-24	9.8000	11.0000	9.4000	11.0000	+13.402%	73	862	-86.182%
2026-07-23	9.7000	10.8100	9.4000	9.7000	+11.494%	8	874	-84.330%
2026-07-22	9.5000	9.5000	8.7000	8.7000	-5.332%	16	876	-82.529%
2026-07-21	9.6600	10.4100	9.1900	9.1900	-21.787%	31	870	-83.460%
2026-07-20	11.3000	11.8000	11.0000	11.7500	-10.646%	16	869	-87.064%
2026-07-17	14.5000	17.3000	12.5400	13.1500	+6.911%	177	869	-88.441%
2026-07-16	10.4000	12.3000	10.4000	12.3000	+25.000%	33	1,034	-87.642%
2026-07-15	10.1000	10.4000	8.1000	9.8400	+14.419%	30	1,030	-84.553%
2026-07-14	8.0000	9.1000	8.0000	8.6000	-17.308%	6	1,014	-82.326%
2026-07-13	9.9300	10.4000	9.2000	10.4000	+22.353%	6	1,012	-85.385%
2026-07-09	8.6600	8.6600	8.3200	8.5000	-19.811%	5	1,010	-82.118%
2026-07-08	8.7200	10.6900	8.7200	10.6000	-7.424%	37	1,010	-85.660%
2026-07-07	11.9600	11.9600	11.1000	11.4500	+29.525%	7	975	-86.725%
2026-07-06	8.8400	8.8400	8.8400	8.8400	-21.770%	1	973	-82.805%
2026-07-02	8.2200	11.5000	8.2200	11.3000	+36.145%	33	979	-86.549%
2026-07-01	7.9300	8.3000	7.7500	8.3000	+29.688%	21	979	-81.687%
2026-06-30	6.0000	6.4000	6.0000	6.4000	-24.706%	2	960	-76.250%
2026-06-29	9.1500	10.2000	8.5000	8.5000	-8.602%	9	960	-82.118%
2026-06-26	9.2800	9.3000	9.2800	9.3000	+9.412%	8	955	-83.656%
2026-06-25	8.5100	8.5300	8.4400	8.5000	-3.409%	16	947	-82.118%
2026-06-24	9.7300	9.7300	8.8000	8.8000	-11.111%	342	963	-82.727%
2026-06-23	9.4000	10.2000	9.4000	9.9000	+46.667%	15	728	-84.646%
2026-06-22	6.7000	6.7500	6.5000	6.7500	-8.784%	27	733	-77.481%
2026-06-18	7.7000	7.7000	7.4000	7.4000	-17.778%	13	739	-79.459%
2026-06-17	8.4000	9.0000	8.3700	9.0000	0.000%	3	739	-83.111%
2026-06-16	8.6000	9.0000	8.6000	9.0000	+11.248%	2	739	-83.111%
2026-06-15	8.5000	8.5000	7.5500	8.0900	-25.093%	14	730	-81.211%
2026-06-12	11.7000	11.7000	10.8000	10.8000	-19.403%	5	730	-85.926%
2026-06-11	12.4500	13.4500	12.4500	13.4000	-9.521%	11	730	-88.657%
2026-06-10	12.6500	14.8100	12.6000	14.8100	+3.784%	3	731	-89.737%
2026-06-09	10.5000	17.5000	10.5000	14.2700	+26.283%	75	726	-89.348%
2026-06-08	11.0000	11.3000	11.0000	11.3000	-9.600%	2	756	-86.549%
2026-06-05	10.5000	13.3000	10.5000	12.5000	+37.363%	41	756	-87.840%
2026-06-04	9.4000	9.4000	9.0000	9.1000	+1.111%	4	763	-83.297%
2026-06-03	7.5000	9.0000	7.5000	9.0000	-5.263%	8	765	-83.111%
2026-06-02	8.5000	9.5000	8.1700	9.5000	-2.263%	164	763	-84.000%
2026-06-01	9.2300	9.8000	9.2300	9.7200	-0.308%	7	790	-84.362%
2026-05-29	8.8000	9.7500	8.8000	9.7500	+10.294%	2	783	-84.410%
2026-05-28	9.2000	9.2000	8.7000	8.8400	-9.796%	63	804	-82.805%
2026-05-27	8.9900	10.0000	8.9900	9.8000	+7.574%	20	755	-84.490%
2026-05-26	9.3000	10.1000	8.6000	9.1100	-17.182%	113	745	-83.315%
2026-05-22	10.8200	11.0000	10.8200	11.0000	-13.386%	27	696	-86.182%
2026-05-21	12.5700	12.7000	11.7000	12.7000	-7.971%	9	697	-88.031%
2026-05-20	15.8000	15.8000	13.5000	13.8000	-8.306%	36	697	-88.986%
2026-05-19	18.5800	18.5800	13.6000	15.0500	-10.417%	45	724	-89.900%
2026-05-18	13.8000	17.0500	13.8000	16.8000	+12.000%	71	724	-90.952%
2026-05-15	15.2000	15.9000	14.6000	15.0000	+12.867%	18	724	-89.867%
2026-05-14	13.3000	13.3000	13.2900	13.2900	+0.682%	2	688	-88.563%
2026-05-13	13.6200	14.0000	12.9000	13.2000	-12.871%	44	689	-88.485%
2026-05-12	14.0000	16.7000	13.5000	15.1500	+16.003%	71	689	-89.967%
2026-05-11	13.1000	13.8000	12.5000	13.0600	-3.259%	10	689	-88.361%
2026-05-08	14.2500	14.2500	13.3000	13.5000	-14.394%	144	691	-88.741%
2026-05-07	14.8400	16.0500	14.4000	15.7700	+11.056%	51	639	-90.361%
2026-05-06	15.2500	15.5000	14.2000	14.2000	-18.391%	194	605	-89.296%
2026-05-05	18.6500	18.6500	16.9000	17.4000	-13.861%	22	490	-91.264%
2026-05-04	18.7700	20.2000	18.7700	20.2000	+5.428%	2	472	-92.475%
2026-05-01	20.0300	21.1000	19.1600	19.1600	-6.990%	62	421	-92.067%
2026-04-30	20.9000	21.5400	20.6000	20.6000	-11.207%	57	421	-92.621%
2026-04-29	24.4000	24.4000	23.2000	23.2000	-12.683%	248	372	-93.448%
2026-04-28	26.0800	27.2500	26.0800	26.5700	+13.064%	54	126	-94.279%
2026-04-27	22.0400	23.6000	22.0000	23.5000	+3.982%	14	76	-93.532%
2026-04-24	21.9600	22.8000	21.9600	22.6000	-16.912%	51	62	-93.274%
2026-04-23	26.5000	27.2000	24.5400	27.2000	-12.116%	15	14	-94.412%
2026-04-20	30.9500	30.9500	30.9500	30.9500	-3.281%	5	9	-95.089%
2026-04-17	32.0000	32.0000	32.0000	32.0000	-16.667%	2	14	-95.250%
2026-04-15	37.4200	38.4000	36.9000	38.4000	+4.376%	7	12	-96.042%
2026-04-14	39.0000	39.0000	36.7900	36.7900	-15.425%	2	5	-95.868%
2026-04-10	42.5000	43.5000	42.5000	43.5000	-16.346%	6	4	-96.506%
2026-04-08	52.0000	52.0000	52.0000	52.0000	0.000%	1	1	-97.077%