Dark

SOXX20260918P500
SOXX Sep 18 2026 500.00 Put (SOXX260918P00500000)
option OPRA

EOD

Aug 19, 2026

16.80+19.233%(+2.71)3,315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	12.6500	18.0000	12.6500	16.8000	+19.233%	3,315	6,337	0.000%
2026-08-18	10.2000	16.8000	10.2000	14.0900	+77.233%	1,310	6,225	+19.233%
2026-08-17	8.3000	8.3000	6.9500	7.9500	-18.462%	236	6,328	+111.321%
2026-08-14	10.6000	12.0000	9.7500	9.7500	-13.717%	1,597	5,968	+72.308%
2026-08-13	11.2000	11.5000	9.3000	11.3000	-7.604%	1,856	5,392	+48.673%
2026-08-12	12.4000	13.2400	11.8000	12.2300	-30.982%	56	3,993	+37.367%
2026-08-11	18.4600	18.4600	17.3300	17.7200	-10.595%	20	4,008	-5.192%
2026-08-10	18.9000	20.0000	18.0000	19.8200	+2.482%	55	4,008	-15.237%
2026-08-07	20.4900	23.4200	19.3400	19.3400	-19.181%	45	3,998	-13.133%
2026-08-06	25.0000	25.0000	23.4500	23.9300	-6.887%	58	4,024	-29.795%
2026-08-05	25.9700	28.2400	25.5400	25.7000	-1.533%	28	3,986	-34.630%
2026-08-04	28.4000	28.7900	25.8500	26.1000	-29.459%	113	3,998	-35.632%
2026-08-03	45.0000	45.0000	35.9500	37.0000	+0.543%	157	3,966	-54.595%
2026-07-31	32.3000	41.0000	29.0000	36.8000	-8.000%	114	3,856	-54.348%
2026-07-30	46.6800	47.0000	39.4200	40.0000	-19.110%	293	3,853	-58.000%
2026-07-29	53.1400	61.9000	49.0000	49.4500	+3.974%	25	3,962	-66.026%
2026-07-28	46.6600	53.8000	46.6600	47.5600	+18.132%	480	4,054	-64.676%
2026-07-27	38.0000	48.7000	38.0000	40.2600	+5.669%	374	4,218	-58.271%
2026-07-24	33.1900	38.1500	33.0000	38.1000	+17.920%	121	4,071	-55.906%
2026-07-23	30.9500	32.7000	30.3000	32.3100	+7.736%	64	4,011	-48.004%
2026-07-22	28.8000	29.9900	28.8000	29.9900	-1.349%	7	3,998	-43.981%
2026-07-21	32.0000	33.7300	30.2000	30.4000	-24.994%	111	3,999	-44.737%
2026-07-20	37.1300	41.0000	35.4000	40.5300	-8.199%	130	4,019	-58.549%
2026-07-17	45.6000	50.5800	39.4600	44.1500	+11.772%	989	4,006	-61.948%
2026-07-16	35.1900	40.0000	34.0000	39.5000	+21.763%	51	3,970	-57.468%
2026-07-15	35.8100	35.8100	31.0100	32.4400	+13.825%	18	3,974	-48.212%
2026-07-14	27.1700	30.1000	27.1700	28.5000	-14.925%	35	3,968	-41.053%
2026-07-13	32.0000	34.6000	30.0300	33.5000	+25.845%	37	3,982	-49.851%
2026-07-10	27.8000	28.5000	25.8000	26.6200	-3.551%	530	4,004	-36.890%
2026-07-09	26.3500	27.9500	26.2000	27.6000	-16.992%	16	3,519	-39.130%
2026-07-08	35.5000	37.5000	32.9300	33.2500	-12.500%	39	3,527	-49.474%
2026-07-07	35.2500	38.7700	34.8200	38.0000	+35.714%	93	3,507	-55.789%
2026-07-06	28.1200	28.1200	25.7900	28.0000	-15.916%	97	3,492	-40.000%
2026-07-02	25.8800	35.7000	24.9500	33.3000	+33.200%	94	3,427	-49.550%
2026-07-01	20.9500	25.1000	20.9500	25.0000	+33.690%	335	3,427	-32.800%
2026-06-30	21.9000	21.9000	18.7000	18.7000	-25.439%	489	3,616	-10.160%
2026-06-29	27.6100	30.9500	23.7000	25.0800	-16.400%	33	3,400	-33.014%
2026-06-26	28.7000	30.0000	27.2000	30.0000	+26.263%	43	3,394	-44.000%
2026-06-25	21.1000	24.0000	21.1000	23.7600	-20.800%	727	3,384	-29.293%
2026-06-24	27.6900	30.0000	26.7000	30.0000	+7.797%	247	2,693	-44.000%
2026-06-23	27.5000	28.5000	26.5000	27.8300	+42.353%	24	2,485	-39.633%
2026-06-22	19.8000	20.0000	19.4000	19.5500	-9.908%	115	2,487	-14.066%
2026-06-18	22.0000	22.6700	21.7000	21.7000	-17.490%	8	2,821	-22.581%
2026-06-17	25.8000	26.3000	24.6000	26.3000	-3.309%	72	2,821	-36.122%
2026-06-16	21.0000	27.2000	21.0000	27.2000	+23.077%	18	2,821	-38.235%
2026-06-15	24.9000	24.9000	22.1000	22.1000	-26.087%	1,014	2,043	-23.982%
2026-06-12	34.3000	35.7000	29.4700	29.9000	-13.107%	1,034	2,043	-43.813%
2026-06-11	38.7000	39.0100	34.4100	34.4100	-18.844%	14	2,043	-51.177%
2026-06-10	37.6800	43.8700	36.8800	42.4000	+12.467%	332	2,042	-60.377%
2026-06-09	32.1000	49.8000	30.7000	37.7000	+9.275%	4,037	2,669	-55.438%
2026-06-08	33.6000	35.1100	32.2300	34.5000	-17.857%	1,092	3,803	-51.304%
2026-06-05	32.0000	42.0000	31.6000	42.0000	+56.425%	2,720	4,711	-60.000%
2026-06-04	30.5000	30.6000	26.5800	26.8500	+6.632%	57	2,437	-37.430%
2026-06-03	25.0000	26.2000	23.7000	25.1800	-5.160%	72	2,440	-33.280%
2026-06-02	27.7600	27.9100	26.0000	26.5500	-15.768%	215	2,458	-36.723%
2026-06-01	32.6000	33.5000	30.7500	31.5200	+2.939%	78	2,253	-46.701%
2026-05-29	31.5000	31.5000	29.5000	30.6200	+2.237%	29	2,178	-45.134%
2026-05-28	32.8000	32.8000	28.6000	29.9500	-6.406%	37	2,150	-43.907%
2026-05-27	32.7000	34.2800	31.9000	32.0000	+6.667%	1,570	2,183	-47.500%
2026-05-26	31.0300	32.4000	29.9200	30.0000	-18.256%	76	666	-44.000%
2026-05-22	37.1700	37.1700	36.0000	36.7000	-8.020%	405	633	-54.223%
2026-05-21	43.0000	43.0000	39.9000	39.9000	-8.904%	8	272	-57.895%
2026-05-20	45.9100	46.0000	43.8000	43.8000	-25.396%	55	272	-61.644%
2026-05-19	58.7600	59.0000	58.5000	58.7100	+4.839%	39	240	-71.385%
2026-05-18	45.3000	56.0000	45.3000	56.0000	+15.369%	13	240	-70.000%
2026-05-15	48.9000	48.9000	46.3000	48.5400	+16.964%	10	240	-65.389%
2026-05-14	43.0000	43.2100	41.5000	41.5000	-1.914%	13	249	-59.518%
2026-05-13	43.3000	43.3000	42.3100	42.3100	-11.113%	2	243	-60.293%
2026-05-12	45.7500	52.1500	45.7500	47.6000	+16.353%	269	243	-64.706%
2026-05-11	41.8000	41.9500	40.6700	40.9100	-5.476%	39	243	-58.934%
2026-05-08	45.5000	45.6500	43.2000	43.2800	-8.884%	28	137	-61.183%
2026-05-07	49.0000	49.6000	47.5000	47.5000	+1.670%	13	125	-64.632%
2026-05-06	50.0000	51.1800	46.7200	46.7200	-15.971%	4	113	-64.041%
2026-05-05	57.0000	57.0000	53.5000	55.6000	-21.135%	38	110	-69.784%
2026-04-30	70.5000	70.5000	70.5000	70.5000	+2.471%	25	83	-76.170%
2026-04-24	67.2300	68.8000	67.2300	68.8000	-8.120%	51	58	-75.581%
2026-04-23	74.7500	75.1400	74.5000	74.8800	0.000%	8	8	-77.564%