Dark

SOXX20261218P400
SOXX Dec 18 2026 400.00 Put (SOXX261218P00400000)
option OPRA

EOD

Aug 19, 2026

12.00+0.840%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.6500	12.8200	11.6500	12.0000	+0.840%	12	761	0.000%
2026-08-18	11.0000	11.9000	10.0000	11.9000	+38.856%	120	802	+0.840%
2026-08-17	9.3000	9.3000	7.8000	8.5700	-12.551%	148	855	+40.023%
2026-08-14	10.3000	10.6700	9.8000	9.8000	-3.448%	23	776	+22.449%
2026-08-13	10.0000	11.0000	9.8700	10.1500	-7.727%	26	775	+18.227%
2026-08-12	12.0000	12.0000	11.0000	11.0000	-20.290%	73	773	+9.091%
2026-08-11	14.5200	14.5200	13.8000	13.8000	-12.437%	11	705	-13.043%
2026-08-10	15.8100	15.8100	15.0500	15.7600	-1.500%	39	695	-23.858%
2026-08-07	17.5000	17.7900	16.0000	16.0000	-14.439%	82	664	-25.000%
2026-08-06	19.7100	19.7100	18.6000	18.7000	-4.103%	23	632	-35.829%
2026-08-05	20.0000	20.0000	19.5000	19.5000	-2.500%	5	612	-38.462%
2026-08-04	20.9000	20.9000	19.6800	20.0000	-16.944%	86	633	-40.000%
2026-08-03	24.1400	24.2000	24.0800	24.0800	+1.176%	9	571	-50.166%
2026-07-31	20.0000	25.0000	20.0000	23.8000	-7.895%	23	562	-49.580%
2026-07-30	29.0000	29.0500	25.8400	25.8400	-29.011%	49	544	-53.560%
2026-07-29	32.0800	36.4000	32.0800	36.4000	+21.131%	76	524	-67.033%
2026-07-28	31.7000	32.2200	29.0000	30.0500	+2.211%	139	553	-60.067%
2026-07-27	29.4000	29.4000	29.4000	29.4000	+13.733%	1	448	-59.184%
2026-07-24	25.5000	25.8500	24.0700	25.8500	+10.944%	16	447	-53.578%
2026-07-23	23.2000	24.1700	21.3000	23.3000	+1.304%	13	445	-48.498%
2026-07-22	23.4000	23.4000	22.3300	23.0000	+0.437%	38	455	-47.826%
2026-07-21	24.2000	24.2000	22.8700	22.9000	-20.292%	10	424	-47.598%
2026-07-17	31.2700	31.2700	28.7300	28.7300	+10.713%	9	419	-58.232%
2026-07-16	23.7000	25.9500	23.7000	25.9500	+14.721%	5	420	-53.757%
2026-07-15	24.4000	24.4000	22.6200	22.6200	+8.230%	6	421	-46.950%
2026-07-14	21.2100	22.0000	20.9000	20.9000	-9.130%	5	426	-42.584%
2026-07-13	22.0000	23.0000	22.0000	23.0000	+15.578%	5	428	-47.826%
2026-07-10	20.0000	20.0900	19.9000	19.9000	-2.115%	28	431	-39.698%
2026-07-09	21.4000	21.4000	20.3300	20.3300	-13.856%	2	408	-40.974%
2026-07-08	24.4500	24.4500	23.5400	23.6000	+6.787%	42	417	-49.153%
2026-07-07	24.0000	26.0000	22.1000	22.1000	+10.500%	33	422	-45.701%
2026-07-06	20.0000	21.4000	20.0000	20.0000	-14.163%	3	417	-40.000%
2026-07-02	19.0000	23.5600	19.0000	23.3000	+22.632%	127	322	-48.498%
2026-07-01	18.1600	21.4000	17.7500	19.0000	+3.825%	98	322	-36.842%
2026-06-30	17.5000	18.3000	16.0000	18.3000	-3.328%	15	304	-34.426%
2026-06-29	18.9300	18.9300	18.9300	18.9300	-6.657%	1	293	-36.609%
2026-06-26	19.9500	20.8600	19.9000	20.2800	+6.737%	6	293	-40.828%
2026-06-25	17.9000	20.0000	15.6000	19.0000	0.000%	9	295	-36.842%
2026-06-24	23.0000	23.0000	19.0000	19.0000	-3.061%	5	295	-36.842%
2026-06-23	20.3000	20.3000	19.0000	19.6000	+21.212%	47	315	-38.776%
2026-06-22	16.0200	16.2800	16.0200	16.1700	-7.600%	4	313	-25.788%
2026-06-18	17.0000	18.7000	16.8700	17.5000	-6.667%	8	308	-31.429%
2026-06-17	18.5400	18.7500	18.5400	18.7500	-2.950%	10	308	-36.000%
2026-06-16	16.7000	19.3200	16.1000	19.3200	+13.647%	8	308	-37.888%
2026-06-15	17.5000	17.5000	17.0000	17.0000	-25.667%	8	306	-29.412%
2026-06-11	22.8700	22.8700	22.8700	22.8700	-4.708%	1	306	-47.530%
2026-06-10	24.0000	24.0000	24.0000	24.0000	-2.041%	1	307	-50.000%
2026-06-09	21.9000	27.9000	21.9000	24.5000	+17.225%	26	310	-51.020%
2026-06-08	19.8500	22.1000	19.8500	20.9000	-12.917%	7	308	-42.584%
2026-06-05	21.1000	24.0000	20.1500	24.0000	+30.790%	20	306	-50.000%
2026-06-04	20.5000	20.5000	18.3500	18.3500	+8.580%	36	311	-34.605%
2026-06-03	16.5000	18.0000	16.5000	16.9000	-4.520%	84	328	-28.994%
2026-06-02	17.8100	18.0000	17.4400	17.7000	-9.231%	10	267	-32.203%
2026-06-01	19.5000	19.5000	19.5000	19.5000	+5.121%	1	261	-38.462%
2026-05-29	17.7000	19.2000	17.7000	18.5500	+1.200%	3	261	-35.310%
2026-05-28	19.5000	19.5000	18.3300	18.3300	-3.780%	9	259	-34.534%
2026-05-27	18.2400	19.0500	18.2400	19.0500	+5.833%	6	257	-37.008%
2026-05-26	17.9000	18.1000	17.6500	18.0000	-12.195%	46	252	-33.333%
2026-05-22	20.5000	20.5000	20.5000	20.5000	-8.889%	6	273	-41.463%
2026-05-21	22.5000	24.0000	22.0000	22.5000	-4.661%	41	269	-46.667%
2026-05-20	23.8700	23.9000	23.6000	23.6000	-18.056%	6	269	-49.153%
2026-05-19	27.0000	30.0000	27.0000	28.8000	+5.495%	4	228	-58.333%
2026-05-18	27.1600	27.3000	26.6000	27.3000	+5.000%	5	228	-56.044%
2026-05-15	25.2500	26.5000	25.2500	26.0000	+14.537%	101	228	-53.846%
2026-05-14	23.0000	23.2200	22.7000	22.7000	-2.991%	3	242	-47.137%
2026-05-13	23.8000	23.8000	22.5000	23.4000	-8.772%	6	241	-48.718%
2026-05-12	23.7000	26.3700	23.5200	25.6500	+20.310%	39	241	-53.216%
2026-05-11	22.0000	22.4500	21.0000	21.3200	-8.928%	127	241	-43.715%
2026-05-08	23.7000	24.0000	22.9000	23.4100	-7.580%	25	181	-48.740%
2026-05-07	24.9000	25.3300	24.0000	25.3300	+3.388%	12	159	-52.625%
2026-05-06	24.3000	25.2900	23.9000	24.5000	-9.827%	130	153	-51.020%
2026-05-05	27.1700	27.1700	27.1700	27.1700	-11.700%	1	32	-55.834%
2026-05-01	30.5700	30.7700	30.5700	30.7700	+0.654%	2	30	-61.001%
2026-04-30	31.5000	31.5000	30.5700	30.5700	-8.171%	24	30	-60.746%
2026-04-29	33.2900	33.2900	33.2900	33.2900	+5.683%	1	6	-63.953%
2026-04-24	30.4000	31.7800	30.4000	31.5000	-32.258%	4	5	-61.905%
2026-04-16	46.5000	46.5000	46.5000	46.5000	+1.087%	3	4	-74.194%
2026-04-15	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	-73.913%
2026-04-14	46.0000	46.0000	46.0000	46.0000	-8.367%	1	1	-73.913%
2026-04-13	50.2000	50.2000	50.2000	50.2000	0.000%	1	1	-76.096%