Dark

SOXL20261120P100
SOXL Nov 20 2026 100.00 Put (SOXL261120P00100000)
option OPRA

EOD

Oct 1, 2026

6.00-14.408%(-1.01)731

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.3600	7.2000	5.7000	6.0000	-14.408%	731	3,008	0.000%
2026-09-30	6.5000	7.2200	6.4000	7.0100	+0.143%	147	2,780	-14.408%
2026-09-29	6.8000	7.2300	6.5500	7.0000	-10.256%	229	2,711	-14.286%
2026-09-28	6.9700	8.8800	6.6500	7.8000	+13.372%	547	2,734	-23.077%
2026-09-25	7.3500	7.9000	6.8000	6.8800	-14.000%	794	2,494	-12.791%
2026-09-24	9.2000	9.3000	7.5000	8.0000	-4.192%	383	2,078	-25.000%
2026-09-23	7.3500	8.8000	7.3000	8.3500	+15.972%	551	1,893	-28.144%
2026-09-22	8.5500	8.5500	7.2000	7.2000	-17.431%	355	1,567	-16.667%
2026-09-21	9.4600	10.2000	8.2700	8.7200	-25.150%	850	1,520	-31.193%
2026-09-18	13.0000	13.2400	11.6500	11.6500	-15.763%	161	1,575	-48.498%
2026-09-17	14.0500	14.5000	13.6800	13.8300	-21.864%	153	1,525	-56.616%
2026-09-16	16.2000	19.0000	15.9000	17.7000	-2.479%	447	1,557	-66.102%
2026-09-15	17.4700	18.7100	16.9000	18.1500	-3.406%	140	1,595	-66.942%
2026-09-14	19.2000	20.1000	17.2000	18.7900	+50.320%	585	1,576	-68.068%
2026-09-11	14.2000	14.2000	12.5000	12.5000	-18.620%	209	1,434	-52.000%
2026-09-10	15.8000	16.0800	14.5100	15.3600	+14.627%	183	1,430	-60.938%
2026-09-09	15.0000	15.0000	13.3000	13.4000	-8.532%	223	1,357	-55.224%
2026-09-08	14.8000	14.8000	13.0000	14.6500	-4.060%	97	1,404	-59.044%
2026-09-04	16.1000	16.1000	14.7500	15.2700	-15.167%	119	1,458	-60.707%
2026-09-03	20.1000	20.6100	17.7300	18.0000	+2.099%	179	1,458	-66.667%
2026-09-02	19.2500	19.8700	17.6300	17.6300	-7.357%	367	1,409	-65.967%
2026-09-01	19.0500	20.1300	18.0000	19.0300	+12.271%	190	1,425	-68.471%
2026-08-31	18.2000	18.2500	16.9500	16.9500	-9.984%	109	1,381	-64.602%
2026-08-28	17.3300	19.3200	16.8000	18.8300	+9.924%	143	1,449	-68.136%
2026-08-27	16.7400	17.6700	16.1000	17.1300	-5.359%	53	1,349	-64.974%
2026-08-26	19.1500	19.3200	18.1000	18.1000	-4.937%	69	1,373	-66.851%
2026-08-25	18.6800	20.3000	18.0500	19.0400	-9.549%	81	1,323	-68.487%
2026-08-24	20.1000	22.7500	19.1500	21.0500	+12.567%	125	1,299	-71.496%
2026-08-21	18.0600	19.9500	18.0600	18.7000	-0.213%	28	1,220	-67.914%
2026-08-20	19.2000	19.5000	18.3000	18.7400	-3.302%	134	1,214	-67.983%
2026-08-19	17.1200	20.4500	17.1200	19.3800	+10.427%	270	1,178	-69.040%
2026-08-18	16.9500	19.4000	15.0000	17.5500	+32.453%	270	1,066	-65.812%
2026-08-17	13.7900	13.7900	12.3500	13.2500	-9.556%	225	996	-54.717%
2026-08-14	16.2500	16.2500	14.6500	14.6500	-5.117%	217	1,113	-59.044%
2026-08-13	16.3000	16.6800	14.8000	15.4400	-9.176%	337	1,188	-61.140%
2026-08-12	16.7600	17.7000	16.0500	17.0000	-15.212%	205	1,198	-64.706%
2026-08-11	21.6000	21.6000	20.0200	20.0500	-6.961%	54	1,328	-70.075%
2026-08-10	21.7200	22.5000	21.3000	21.5500	-1.283%	149	1,309	-72.158%
2026-08-07	21.9000	25.0000	21.8300	21.8300	-11.368%	194	1,192	-72.515%
2026-08-06	27.3200	27.4000	24.1500	24.6300	-5.524%	89	1,185	-75.639%
2026-08-05	26.0500	27.0000	24.7500	26.0700	+0.656%	79	1,183	-76.985%
2026-08-04	26.0000	26.9100	25.6400	25.9000	-12.795%	328	1,152	-76.834%
2026-08-03	33.3500	33.8100	29.2500	29.7000	-2.399%	40	1,100	-79.798%
2026-07-31	27.7000	31.3700	27.5500	30.4300	-4.906%	579	1,082	-80.283%
2026-07-30	33.7000	35.5500	31.4200	32.0000	-19.233%	149	911	-81.250%
2026-07-29	35.0400	40.1500	34.4700	39.6200	+16.290%	81	797	-84.856%
2026-07-28	35.0000	37.3500	33.5900	34.0700	+9.903%	257	786	-82.389%
2026-07-27	28.9100	33.5500	28.9100	31.0000	+4.132%	176	596	-80.645%
2026-07-24	27.4500	30.2500	27.1100	29.7700	+10.096%	88	530	-79.845%
2026-07-23	26.5200	27.0400	26.2000	27.0400	+4.603%	10	483	-77.811%
2026-07-22	26.3700	26.3700	25.2200	25.8500	-1.524%	6	491	-76.789%
2026-07-21	27.0000	27.5000	26.0500	26.2500	-12.500%	100	500	-77.143%
2026-07-20	28.6800	30.3100	28.3700	30.0000	-3.069%	61	488	-80.000%
2026-07-17	33.2900	35.1600	29.8000	30.9500	+4.702%	82	450	-80.614%
2026-07-16	28.2800	30.0800	28.0000	29.5600	+12.738%	63	431	-79.702%
2026-07-15	24.5000	27.5000	24.5000	26.2200	+7.020%	21	403	-77.117%
2026-07-14	24.3400	24.7700	24.2500	24.5000	-7.547%	369	441	-75.510%
2026-07-13	25.8000	26.5000	25.5900	26.5000	+12.766%	25	471	-77.358%
2026-07-10	24.7000	24.7000	23.5000	23.5000	-0.760%	31	451	-74.468%
2026-07-09	22.8000	23.6800	22.6500	23.6800	-11.078%	7	462	-74.662%
2026-07-08	28.0000	28.0000	26.6300	26.6300	-1.370%	2	462	-77.469%
2026-07-07	24.0000	28.0000	24.0000	27.0000	+25.581%	21	466	-77.778%
2026-07-06	21.5900	21.5900	21.5000	21.5000	-15.587%	3	459	-72.093%
2026-07-02	21.0000	25.4700	21.0000	25.4700	+27.032%	361	278	-76.443%
2026-07-01	19.0000	20.0500	19.0000	20.0500	+17.941%	9	278	-70.075%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-12.371%	1	273	-64.706%
2026-06-29	21.5500	22.1000	19.4000	19.4000	-10.805%	9	273	-69.072%
2026-06-26	20.9500	21.9500	20.8000	21.7500	+13.399%	13	270	-72.414%
2026-06-25	18.3000	19.2600	18.3000	19.1800	-1.893%	7	268	-68.717%
2026-06-24	20.4000	21.6000	19.5500	19.5500	-4.494%	27	269	-69.309%
2026-06-23	20.8000	21.1000	19.2000	20.4700	+27.539%	39	264	-70.689%
2026-06-22	16.9000	16.9000	15.8700	16.0500	-8.651%	28	246	-62.617%
2026-06-18	16.8900	17.7500	16.8600	17.5700	-9.011%	36	245	-65.851%
2026-06-17	18.1100	19.3100	18.1100	19.3100	-2.671%	13	245	-68.928%
2026-06-16	19.1200	19.8400	18.3100	19.8400	+13.048%	38	245	-69.758%
2026-06-15	18.1000	18.1500	17.4000	17.5500	-16.429%	33	283	-65.812%
2026-06-12	21.3500	21.7800	20.9800	21.0000	-6.667%	84	283	-71.429%
2026-06-11	22.2000	24.0000	22.2000	22.5000	-3.846%	6	283	-73.333%
2026-06-10	23.1500	25.5000	23.1500	23.4000	-2.500%	8	288	-74.359%
2026-06-09	21.6700	27.6500	21.6700	24.0000	+17.073%	41	342	-75.000%
2026-06-08	20.3000	21.3500	20.3000	20.5000	-13.866%	94	328	-70.732%
2026-06-05	19.3500	23.8000	19.3500	23.8000	+40.082%	30	262	-74.790%
2026-06-04	19.2500	19.3500	16.9900	16.9900	+2.042%	11	242	-64.685%
2026-06-03	17.5000	17.5000	16.2800	16.6500	+3.738%	48	241	-63.964%
2026-06-02	17.7500	17.7500	16.0500	16.0500	-12.391%	9	213	-62.617%
2026-06-01	19.0900	19.0900	18.2000	18.3200	+2.633%	4	212	-67.249%
2026-05-29	17.5900	18.2400	17.5900	17.8500	+0.847%	33	210	-66.387%
2026-05-28	18.4400	18.4400	17.7000	17.7000	-8.195%	52	187	-66.102%
2026-05-27	17.0000	19.2800	17.0000	19.2800	+7.529%	61	192	-68.880%
2026-05-26	16.6100	17.9300	16.6100	17.9300	-10.350%	2	158	-66.537%
2026-05-22	19.5000	20.0000	19.0000	20.0000	-2.676%	23	158	-70.000%
2026-05-21	21.8000	21.8000	20.5500	20.5500	-5.777%	31	150	-70.803%
2026-05-20	21.3000	22.1000	21.3000	21.8100	-16.660%	33	150	-72.490%
2026-05-19	27.0000	27.0000	26.1700	26.1700	+4.680%	8	173	-77.073%
2026-05-18	20.4000	25.0000	20.4000	25.0000	+7.527%	17	173	-76.000%
2026-05-15	24.0000	24.0000	23.1100	23.2500	+8.797%	19	173	-74.194%
2026-05-14	21.3500	21.3700	21.3500	21.3700	+0.897%	3	149	-71.923%
2026-05-13	21.0000	21.8000	21.0000	21.1800	-11.750%	9	149	-71.671%
2026-05-12	22.5500	24.0000	22.5500	24.0000	+18.812%	7	149	-75.000%
2026-05-11	19.5000	20.3000	19.5000	20.2000	-1.367%	112	149	-70.297%
2026-05-08	21.2500	21.2500	20.4800	20.4800	-10.957%	9	96	-70.703%
2026-05-07	22.1700	23.0000	22.1700	23.0000	+4.784%	44	87	-73.913%
2026-05-06	22.2200	22.2200	21.5800	21.9500	-5.875%	16	63	-72.665%
2026-05-05	23.5800	23.5800	23.1200	23.3200	-8.728%	9	62	-74.271%
2026-05-04	24.3800	25.5500	24.3000	25.5500	-3.621%	4	57	-76.517%
2026-05-01	26.5100	26.5100	26.5100	26.5100	-3.705%	4	50	-77.367%
2026-04-30	27.5600	27.5600	27.5300	27.5300	-3.573%	3	50	-78.206%
2026-04-29	28.5500	28.5500	28.5500	28.5500	-5.620%	1	51	-78.984%
2026-04-28	31.5000	31.5000	30.0000	30.2500	+8.423%	8	51	-80.165%
2026-04-27	28.0000	28.2500	27.5000	27.9000	+4.494%	12	51	-78.495%
2026-04-24	26.8000	27.0800	26.5600	26.7000	-10.463%	30	43	-77.528%
2026-04-23	28.8000	29.9700	28.8000	29.8200	-3.651%	8	24	-79.879%
2026-04-22	30.8000	31.0000	30.4500	30.9500	-3.703%	17	20	-80.614%
2026-04-21	32.1500	32.1500	32.1400	32.1400	-1.108%	2	6	-81.332%
2026-04-20	33.1000	33.1000	32.4500	32.5000	-2.985%	13	6	-81.538%
2026-04-17	33.5000	33.5000	33.5000	33.5000	-8.844%	1	15	-82.090%
2026-04-15	36.5000	36.8300	36.5000	36.7500	-7.895%	12	14	-83.673%
2026-04-13	39.9000	39.9000	39.9000	39.9000	-0.993%	1	3	-84.962%
2026-04-10	40.3000	40.3000	40.3000	40.3000	-7.079%	1	2	-85.112%
2026-04-09	43.3700	43.3700	43.3700	43.3700	0.000%	1	1	-86.166%