Dark

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

EOD

Aug 18, 2026

17.55+32.453%(+4.30)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	16.9500	19.4000	15.0000	17.5500	+32.453%	270	1,066	0.000%
2026-08-17	13.7900	13.7900	12.3500	13.2500	-9.556%	225	996	+32.453%
2026-08-14	16.2500	16.2500	14.6500	14.6500	-5.117%	217	1,113	+19.795%
2026-08-13	16.3000	16.6800	14.8000	15.4400	-9.176%	337	1,188	+13.666%
2026-08-12	16.7600	17.7000	16.0500	17.0000	-15.212%	205	1,198	+3.235%
2026-08-11	21.6000	21.6000	20.0200	20.0500	-6.961%	54	1,328	-12.469%
2026-08-10	21.7200	22.5000	21.3000	21.5500	-1.283%	149	1,309	-18.561%
2026-08-07	21.9000	25.0000	21.8300	21.8300	-11.368%	194	1,192	-19.606%
2026-08-06	27.3200	27.4000	24.1500	24.6300	-5.524%	89	1,185	-28.745%
2026-08-05	26.0500	27.0000	24.7500	26.0700	+0.656%	79	1,183	-32.681%
2026-08-04	26.0000	26.9100	25.6400	25.9000	-12.795%	328	1,152	-32.239%
2026-08-03	33.3500	33.8100	29.2500	29.7000	-2.399%	40	1,100	-40.909%
2026-07-31	27.7000	31.3700	27.5500	30.4300	-4.906%	579	1,082	-42.327%
2026-07-30	33.7000	35.5500	31.4200	32.0000	-19.233%	149	911	-45.156%
2026-07-29	35.0400	40.1500	34.4700	39.6200	+16.290%	81	797	-55.704%
2026-07-28	35.0000	37.3500	33.5900	34.0700	+9.903%	257	786	-48.488%
2026-07-27	28.9100	33.5500	28.9100	31.0000	+4.132%	176	596	-43.387%
2026-07-24	27.4500	30.2500	27.1100	29.7700	+10.096%	88	530	-41.048%
2026-07-23	26.5200	27.0400	26.2000	27.0400	+4.603%	10	483	-35.096%
2026-07-22	26.3700	26.3700	25.2200	25.8500	-1.524%	6	491	-32.108%
2026-07-21	27.0000	27.5000	26.0500	26.2500	-12.500%	100	500	-33.143%
2026-07-20	28.6800	30.3100	28.3700	30.0000	-3.069%	61	488	-41.500%
2026-07-17	33.2900	35.1600	29.8000	30.9500	+4.702%	82	450	-43.296%
2026-07-16	28.2800	30.0800	28.0000	29.5600	+12.738%	63	431	-40.629%
2026-07-15	24.5000	27.5000	24.5000	26.2200	+7.020%	21	403	-33.066%
2026-07-14	24.3400	24.7700	24.2500	24.5000	-7.547%	369	441	-28.367%
2026-07-13	25.8000	26.5000	25.5900	26.5000	+12.766%	25	471	-33.774%
2026-07-10	24.7000	24.7000	23.5000	23.5000	-0.760%	31	451	-25.319%
2026-07-09	22.8000	23.6800	22.6500	23.6800	-11.078%	7	462	-25.887%
2026-07-08	28.0000	28.0000	26.6300	26.6300	-1.370%	2	462	-34.097%
2026-07-07	24.0000	28.0000	24.0000	27.0000	+25.581%	21	466	-35.000%
2026-07-06	21.5900	21.5900	21.5000	21.5000	-15.587%	3	459	-18.372%
2026-07-02	21.0000	25.4700	21.0000	25.4700	+27.032%	361	278	-31.095%
2026-07-01	19.0000	20.0500	19.0000	20.0500	+17.941%	9	278	-12.469%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-12.371%	1	273	+3.235%
2026-06-29	21.5500	22.1000	19.4000	19.4000	-10.805%	9	273	-9.536%
2026-06-26	20.9500	21.9500	20.8000	21.7500	+13.399%	13	270	-19.310%
2026-06-25	18.3000	19.2600	18.3000	19.1800	-1.893%	7	268	-8.498%
2026-06-24	20.4000	21.6000	19.5500	19.5500	-4.494%	27	269	-10.230%
2026-06-23	20.8000	21.1000	19.2000	20.4700	+27.539%	39	264	-14.265%
2026-06-22	16.9000	16.9000	15.8700	16.0500	-8.651%	28	246	+9.346%
2026-06-18	16.8900	17.7500	16.8600	17.5700	-9.011%	36	245	-0.114%
2026-06-17	18.1100	19.3100	18.1100	19.3100	-2.671%	13	245	-9.114%
2026-06-16	19.1200	19.8400	18.3100	19.8400	+13.048%	38	245	-11.542%
2026-06-15	18.1000	18.1500	17.4000	17.5500	-16.429%	33	283	0.000%
2026-06-12	21.3500	21.7800	20.9800	21.0000	-6.667%	84	283	-16.429%
2026-06-11	22.2000	24.0000	22.2000	22.5000	-3.846%	6	283	-22.000%
2026-06-10	23.1500	25.5000	23.1500	23.4000	-2.500%	8	288	-25.000%
2026-06-09	21.6700	27.6500	21.6700	24.0000	+17.073%	41	342	-26.875%
2026-06-08	20.3000	21.3500	20.3000	20.5000	-13.866%	94	328	-14.390%
2026-06-05	19.3500	23.8000	19.3500	23.8000	+40.082%	30	262	-26.261%
2026-06-04	19.2500	19.3500	16.9900	16.9900	+2.042%	11	242	+3.296%
2026-06-03	17.5000	17.5000	16.2800	16.6500	+3.738%	48	241	+5.405%
2026-06-02	17.7500	17.7500	16.0500	16.0500	-12.391%	9	213	+9.346%
2026-06-01	19.0900	19.0900	18.2000	18.3200	+2.633%	4	212	-4.203%
2026-05-29	17.5900	18.2400	17.5900	17.8500	+0.847%	33	210	-1.681%
2026-05-28	18.4400	18.4400	17.7000	17.7000	-8.195%	52	187	-0.847%
2026-05-27	17.0000	19.2800	17.0000	19.2800	+7.529%	61	192	-8.973%
2026-05-26	16.6100	17.9300	16.6100	17.9300	-10.350%	2	158	-2.119%
2026-05-22	19.5000	20.0000	19.0000	20.0000	-2.676%	23	158	-12.250%
2026-05-21	21.8000	21.8000	20.5500	20.5500	-5.777%	31	150	-14.599%
2026-05-20	21.3000	22.1000	21.3000	21.8100	-16.660%	33	150	-19.532%
2026-05-19	27.0000	27.0000	26.1700	26.1700	+4.680%	8	173	-32.938%
2026-05-18	20.4000	25.0000	20.4000	25.0000	+7.527%	17	173	-29.800%
2026-05-15	24.0000	24.0000	23.1100	23.2500	+8.797%	19	173	-24.516%
2026-05-14	21.3500	21.3700	21.3500	21.3700	+0.897%	3	149	-17.876%
2026-05-13	21.0000	21.8000	21.0000	21.1800	-11.750%	9	149	-17.139%
2026-05-12	22.5500	24.0000	22.5500	24.0000	+18.812%	7	149	-26.875%
2026-05-11	19.5000	20.3000	19.5000	20.2000	-1.367%	112	149	-13.119%
2026-05-08	21.2500	21.2500	20.4800	20.4800	-10.957%	9	96	-14.307%
2026-05-07	22.1700	23.0000	22.1700	23.0000	+4.784%	44	87	-23.696%
2026-05-06	22.2200	22.2200	21.5800	21.9500	-5.875%	16	63	-20.046%
2026-05-05	23.5800	23.5800	23.1200	23.3200	-8.728%	9	62	-24.743%
2026-05-04	24.3800	25.5500	24.3000	25.5500	-3.621%	4	57	-31.311%
2026-05-01	26.5100	26.5100	26.5100	26.5100	-3.705%	4	50	-33.799%
2026-04-30	27.5600	27.5600	27.5300	27.5300	-3.573%	3	50	-36.251%
2026-04-29	28.5500	28.5500	28.5500	28.5500	-5.620%	1	51	-38.529%
2026-04-28	31.5000	31.5000	30.0000	30.2500	+8.423%	8	51	-41.983%
2026-04-27	28.0000	28.2500	27.5000	27.9000	+4.494%	12	51	-37.097%
2026-04-24	26.8000	27.0800	26.5600	26.7000	-10.463%	30	43	-34.270%
2026-04-23	28.8000	29.9700	28.8000	29.8200	-3.651%	8	24	-41.147%
2026-04-22	30.8000	31.0000	30.4500	30.9500	-3.703%	17	20	-43.296%
2026-04-21	32.1500	32.1500	32.1400	32.1400	-1.108%	2	6	-45.395%
2026-04-20	33.1000	33.1000	32.4500	32.5000	-2.985%	13	6	-46.000%
2026-04-17	33.5000	33.5000	33.5000	33.5000	-8.844%	1	15	-47.612%
2026-04-15	36.5000	36.8300	36.5000	36.7500	-7.895%	12	14	-52.245%
2026-04-13	39.9000	39.9000	39.9000	39.9000	-0.993%	1	3	-56.015%
2026-04-10	40.3000	40.3000	40.3000	40.3000	-7.079%	1	2	-56.452%
2026-04-09	43.3700	43.3700	43.3700	43.3700	0.000%	1	1	-59.534%