Dark

SOXX20260918P450
SOXX Sep 18 2026 450.00 Put (SOXX260918P00450000)
option OPRA

EOD

Aug 19, 2026

5.01+11.333%(+0.51)2,183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.3000	5.6700	4.1000	5.0100	+11.333%	2,183	5,741	0.000%
2026-08-18	3.9000	5.2000	3.5900	4.5000	+75.781%	1,932	4,134	+11.333%
2026-08-17	3.0800	3.0800	2.3000	2.5600	-17.419%	126	2,591	+95.703%
2026-08-14	3.8000	3.8000	3.1000	3.1000	-16.442%	39	2,608	+61.613%
2026-08-13	4.1000	4.1000	3.1000	3.7100	-12.706%	1,481	2,603	+35.040%
2026-08-12	4.5000	4.9100	3.9000	4.2500	-35.015%	42	1,745	+17.882%
2026-08-11	7.2500	7.2500	6.5300	6.5400	-17.215%	35	1,756	-23.394%
2026-08-10	8.0000	8.0000	7.5500	7.9000	-0.504%	101	1,758	-36.582%
2026-08-07	9.3100	9.3100	7.9100	7.9400	-23.285%	9	1,676	-36.902%
2026-08-06	11.8000	11.8000	10.3000	10.3500	-11.689%	32	1,674	-51.594%
2026-08-05	13.4400	13.4400	11.1000	11.7200	-7.717%	39	1,663	-57.253%
2026-08-04	14.0000	14.0000	12.7000	12.7000	-31.351%	234	2,022	-60.551%
2026-08-03	22.4800	22.7000	18.0000	18.5000	+1.648%	903	1,893	-72.919%
2026-07-31	15.6600	19.7000	15.2700	18.2000	-12.077%	19	1,207	-72.473%
2026-07-30	24.9900	24.9900	20.7000	20.7000	-43.673%	33	1,211	-75.797%
2026-07-29	27.4000	36.7500	26.8000	36.7500	+39.893%	87	1,196	-86.367%
2026-07-28	25.0300	30.1400	25.0300	26.2700	+22.186%	61	1,211	-80.929%
2026-07-27	20.4000	26.8000	20.2000	21.5000	+2.381%	108	1,206	-76.698%
2026-07-24	19.5000	21.0000	18.9000	21.0000	+16.022%	49	1,189	-76.143%
2026-07-23	17.4000	18.3500	17.2500	18.1000	+11.043%	142	1,156	-72.320%
2026-07-22	16.3000	16.3000	16.3000	16.3000	-7.386%	1	1,085	-69.264%
2026-07-21	19.0000	19.2200	17.6000	17.6000	-23.178%	15	1,084	-71.534%
2026-07-20	20.9900	22.9100	20.9900	22.9100	-7.247%	21	1,076	-78.132%
2026-07-17	26.0000	27.7200	23.3000	24.7000	+12.018%	97	1,074	-79.717%
2026-07-16	21.0000	23.0000	19.7500	22.0500	+11.929%	39	1,119	-77.279%
2026-07-15	16.1000	19.7000	16.1000	19.7000	+14.203%	54	1,130	-74.569%
2026-07-14	15.8000	17.2500	15.8000	17.2500	-7.803%	6	1,171	-70.957%
2026-07-13	17.1200	18.7100	17.1200	18.7100	+24.733%	16	1,171	-73.223%
2026-07-10	16.0000	16.0000	15.0000	15.0000	-5.063%	72	1,160	-66.600%
2026-07-09	15.3000	16.0900	15.3000	15.8000	-23.708%	364	1,209	-68.291%
2026-07-08	21.6000	25.8000	19.6000	20.7100	-5.821%	33	868	-75.809%
2026-07-07	20.3000	23.0000	20.0000	21.9900	+37.438%	68	874	-77.217%
2026-07-06	16.3000	16.5000	14.7900	16.0000	-23.077%	85	858	-68.688%
2026-07-02	14.9200	21.3000	14.8700	20.8000	+41.497%	517	528	-75.913%
2026-07-01	13.2000	14.7000	13.2000	14.7000	+29.859%	142	528	-65.918%
2026-06-30	13.0800	13.0800	11.3200	11.3200	-26.494%	20	442	-55.742%
2026-06-29	18.0000	18.0000	15.0000	15.4000	-7.784%	37	436	-67.468%
2026-06-26	16.2000	16.8300	15.4000	16.7000	+18.440%	72	430	-70.000%
2026-06-25	14.5000	16.4000	14.1000	14.1000	-12.963%	11	378	-64.468%
2026-06-24	16.2000	16.2000	16.2000	16.2000	-4.706%	1	378	-69.074%
2026-06-23	16.3000	17.0000	16.0000	17.0000	+47.826%	9	379	-70.529%
2026-06-22	11.8300	11.8300	11.4000	11.5000	-12.879%	114	376	-56.435%
2026-06-18	13.3000	13.4600	12.8000	13.2000	-9.651%	38	294	-62.045%
2026-06-17	15.4500	15.4500	14.6000	14.6100	-10.915%	7	294	-65.708%
2026-06-16	13.3000	16.4000	13.3000	16.4000	+23.308%	9	294	-69.451%
2026-06-15	15.0000	15.3600	13.3000	13.3000	-30.000%	25	279	-62.331%
2026-06-12	20.9000	20.9000	18.5400	19.0000	-9.091%	17	279	-73.632%
2026-06-11	23.8500	23.8500	19.8000	20.9000	-20.833%	4	279	-76.029%
2026-06-10	22.6400	27.1000	22.0000	26.4000	+3.529%	8	279	-81.023%
2026-06-09	18.5000	29.0000	18.5000	25.5000	+29.837%	51	278	-80.353%
2026-06-08	20.5000	20.5000	19.1000	19.6400	-19.607%	54	291	-74.491%
2026-06-05	18.7000	24.4300	18.7000	24.4300	+53.648%	53	282	-79.492%
2026-06-04	17.8000	18.1000	15.9000	15.9000	+6.000%	51	292	-68.491%
2026-06-03	14.5200	15.7000	14.4000	15.0000	+3.448%	34	316	-66.600%
2026-06-02	15.9000	16.3300	14.5000	14.5000	-18.768%	152	310	-65.448%
2026-06-01	17.6000	17.8600	17.6000	17.8500	+4.877%	20	248	-71.933%
2026-05-29	16.1700	17.1300	16.1700	17.0200	+0.118%	17	233	-70.564%
2026-05-28	18.4000	18.4000	16.7900	17.0000	-13.177%	8	220	-70.529%
2026-05-27	17.6000	19.5800	17.6000	19.5800	+12.529%	8	216	-74.413%
2026-05-26	18.0000	18.0000	17.3000	17.4000	-18.539%	27	209	-71.207%
2026-05-22	21.0000	21.4600	20.6400	21.3600	-9.106%	33	198	-76.545%
2026-05-21	24.4000	24.7000	23.1500	23.5000	-7.662%	15	183	-78.681%
2026-05-20	26.7000	26.7000	24.0000	25.4500	-11.938%	15	183	-80.314%
2026-05-19	32.0000	34.5000	28.5000	28.9000	-7.074%	44	173	-82.664%
2026-05-18	27.6700	31.8000	27.6000	31.1000	+13.091%	16	173	-83.891%
2026-05-15	28.4000	29.0000	27.5000	27.5000	+10.442%	11	173	-81.782%
2026-05-14	24.8500	24.9000	24.8500	24.9000	+0.606%	10	143	-79.880%
2026-05-13	25.2600	25.6500	24.4000	24.7500	-12.358%	11	134	-79.758%
2026-05-12	26.0000	29.7000	25.4900	28.2400	+19.156%	83	134	-82.259%
2026-05-11	24.0000	24.3000	23.6000	23.7000	-4.819%	7	134	-78.861%
2026-05-08	26.0000	26.7200	24.8000	24.9000	-17.413%	17	54	-79.880%
2026-05-07	28.8600	30.4300	27.3500	30.1500	+11.667%	11	47	-83.383%
2026-05-06	28.1000	28.9500	27.0000	27.0000	-16.409%	17	42	-81.444%
2026-05-05	33.1700	33.1700	32.0000	32.3000	-17.243%	8	40	-84.489%
2026-05-01	39.0300	39.0300	39.0300	39.0300	-3.031%	1	36	-87.164%
2026-04-30	40.2500	40.2500	40.2500	40.2500	-6.395%	2	36	-87.553%
2026-04-29	44.0000	47.4000	43.0000	43.0000	-4.402%	7	34	-88.349%
2026-04-28	49.0000	49.0000	44.9800	44.9800	+5.711%	7	28	-88.862%
2026-04-27	41.9700	43.3000	41.9700	42.5500	+5.846%	31	29	-88.226%
2026-04-24	39.3300	42.0000	39.3300	40.2000	-13.362%	23	22	-87.537%
2026-04-23	44.8000	46.4000	44.8000	46.4000	0.000%	3	3	-89.203%