Dark

SOXL20261120P105
SOXL Nov 20 2026 105.00 Put (SOXL261120P00105000)
option OPRA

EOD

Oct 1, 2026

7.10-15.976%(-1.35)3,018

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.2500	6.9000	7.1000	-15.976%	3,018	2,925	0.000%
2026-09-30	7.7000	8.4600	7.7000	8.4500	+3.427%	49	933	-15.976%
2026-09-29	8.0000	8.6500	7.9000	8.1700	-10.220%	191	935	-13.097%
2026-09-28	8.6300	10.5000	7.5500	9.1000	+10.303%	185	884	-21.978%
2026-09-25	8.0600	9.0000	8.0600	8.2500	-11.003%	212	808	-13.939%
2026-09-24	10.3500	10.6500	9.2600	9.2700	-5.408%	79	769	-23.409%
2026-09-23	8.8500	10.4000	8.8500	9.8000	+13.033%	227	777	-27.551%
2026-09-22	10.4600	10.4600	8.6500	8.6700	-14.328%	139	655	-18.108%
2026-09-21	11.5000	11.6500	9.8200	10.1200	-25.861%	193	559	-29.842%
2026-09-18	15.6000	15.6000	13.6200	13.6500	-15.948%	148	529	-47.985%
2026-09-17	16.8500	16.8500	15.5500	16.2400	-25.023%	81	532	-56.281%
2026-09-16	19.3500	21.6600	18.5000	21.6600	+1.690%	68	530	-67.221%
2026-09-15	20.0000	21.4000	20.0000	21.3000	+1.525%	23	526	-66.667%
2026-09-14	20.2000	22.9500	19.6700	20.9800	+37.124%	100	533	-66.158%
2026-09-11	16.4000	16.4000	14.7500	15.3000	-12.170%	32	510	-53.595%
2026-09-10	18.4500	18.6000	16.8500	17.4200	+11.452%	55	510	-59.242%
2026-09-09	16.6200	16.6200	15.0500	15.6300	-4.637%	391	502	-54.575%
2026-09-08	15.6000	16.9500	15.6000	16.3900	-6.981%	118	544	-56.681%
2026-09-04	19.0200	19.0200	17.2000	17.6200	-14.258%	99	517	-59.705%
2026-09-03	23.9000	23.9000	20.2500	20.5500	-4.062%	220	517	-65.450%
2026-09-02	22.1500	22.3500	21.0000	21.4200	-4.290%	260	457	-66.853%
2026-09-01	22.4400	23.0000	21.3100	22.3800	+13.316%	41	467	-68.275%
2026-08-31	20.6000	20.8600	19.7500	19.7500	-7.059%	62	464	-64.051%
2026-08-28	19.5000	21.9000	19.4000	21.2500	+10.104%	23	456	-66.588%
2026-08-27	19.9000	20.7000	19.3000	19.3000	-8.270%	61	449	-63.212%
2026-08-26	21.9400	22.0600	20.7000	21.0400	-4.364%	17	456	-66.255%
2026-08-25	21.5600	22.0000	21.5000	22.0000	-5.782%	50	453	-67.727%
2026-08-24	23.8800	25.6000	22.9800	23.3500	+11.830%	81	450	-69.593%
2026-08-21	22.0000	22.0000	20.8800	20.8800	-0.382%	26	423	-65.996%
2026-08-20	21.5400	21.5400	20.9600	20.9600	-3.632%	2	407	-66.126%
2026-08-19	20.7500	22.5000	20.7500	21.7500	+5.839%	59	406	-67.356%
2026-08-18	18.6100	21.7600	18.5000	20.5500	+38.664%	40	388	-65.450%
2026-08-17	15.5200	16.7500	14.8200	14.8200	-18.347%	6	354	-52.092%
2026-08-14	17.5500	18.1500	17.4000	18.1500	+5.708%	18	351	-60.882%
2026-08-13	18.3500	18.3500	17.0000	17.1700	-10.944%	356	346	-58.649%
2026-08-12	19.4500	19.4800	18.6000	19.2800	-16.897%	31	350	-63.174%
2026-08-11	25.6500	25.6500	23.2000	23.2000	-2.848%	2	361	-69.397%
2026-08-10	24.8000	24.8500	23.8800	23.8800	-3.903%	12	361	-70.268%
2026-08-07	25.8000	25.8000	24.8500	24.8500	-10.450%	4	361	-71.429%
2026-08-06	27.8500	27.9000	27.7000	27.7500	-1.210%	4	362	-74.414%
2026-08-05	29.0000	29.4500	28.0900	28.0900	-4.683%	61	362	-74.724%
2026-08-04	29.1000	29.4700	29.1000	29.4700	-9.239%	205	370	-75.908%
2026-08-03	35.7300	36.5800	32.4700	32.4700	-2.609%	9	267	-78.134%
2026-07-31	30.8300	33.7400	30.8300	33.3400	-1.507%	35	267	-78.704%
2026-07-30	37.8000	37.8000	33.6000	33.8500	-16.585%	222	314	-79.025%
2026-07-29	42.5800	42.7500	39.2000	40.5800	+7.668%	24	289	-82.504%
2026-07-28	38.3600	40.2700	35.6000	37.6900	+11.016%	218	287	-81.162%
2026-07-27	35.3100	36.5500	33.9500	33.9500	+5.206%	30	129	-79.087%
2026-07-24	31.4200	32.2700	31.4200	32.2700	+9.131%	2	107	-77.998%
2026-07-23	28.1000	30.3300	28.1000	29.5700	+2.674%	105	106	-75.989%
2026-07-21	29.3500	29.5000	28.7500	28.8000	-10.670%	5	200	-75.347%
2026-07-20	31.1700	32.2400	30.7900	32.2400	-0.952%	15	203	-77.978%
2026-07-17	36.9000	37.2000	32.5500	32.5500	-0.459%	8	202	-78.187%
2026-07-16	30.8000	32.7300	30.7200	32.7000	+7.389%	17	206	-78.287%
2026-07-15	26.8600	31.0000	26.8600	30.4500	+16.044%	109	194	-76.683%
2026-07-10	26.2400	26.2400	26.2400	26.2400	+2.500%	1	89	-72.942%
2026-07-09	25.6000	25.6000	25.6000	25.6000	-16.802%	2	88	-72.266%
2026-07-07	28.7700	30.7700	28.7700	30.7700	+22.346%	2	88	-76.926%
2026-07-02	25.1500	25.2000	25.0500	25.1500	+6.387%	4	86	-71.769%
2026-06-29	23.6400	23.6400	23.6400	23.6400	+1.503%	1	86	-69.966%
2026-06-26	23.3300	23.3300	22.7400	23.2900	+24.280%	4	85	-69.515%
2026-06-18	18.4900	19.0500	18.4900	18.7400	-13.441%	6	91	-62.113%
2026-06-16	20.7500	21.6500	20.5000	21.6500	+11.886%	35	91	-67.206%
2026-06-15	19.6000	19.8500	19.3500	19.3500	-19.409%	14	74	-63.307%
2026-06-05	20.5000	24.0100	20.5000	24.0100	+21.878%	5	74	-70.429%
2026-06-04	19.7000	19.7000	19.7000	19.7000	+6.891%	1	70	-63.959%
2026-06-03	18.4300	18.4300	18.4300	18.4300	-0.378%	1	69	-61.476%
2026-06-02	18.5000	18.5000	18.5000	18.5000	-11.058%	1	69	-61.622%
2026-06-01	20.8000	20.8000	20.8000	20.8000	+12.859%	1	69	-65.865%
2026-05-29	18.4300	18.4300	18.4300	18.4300	-6.589%	1	70	-61.476%
2026-05-28	19.4000	19.7300	19.4000	19.7300	-4.916%	2	70	-64.014%
2026-05-27	21.0000	21.0000	20.7500	20.7500	+5.063%	2	70	-65.783%
2026-05-26	18.4500	19.7500	18.4500	19.7500	-6.664%	6	69	-64.051%
2026-05-22	21.1600	21.1600	21.1600	21.1600	-27.905%	1	71	-66.446%
2026-05-19	29.3500	29.3500	29.3500	29.3500	+24.894%	10	71	-75.809%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-4.121%	1	71	-69.787%
2026-05-12	24.7100	24.7100	24.5100	24.5100	+11.156%	2	71	-71.032%
2026-05-11	22.0500	22.0500	22.0500	22.0500	-6.568%	1	71	-67.800%
2026-05-06	23.7000	23.7500	23.5300	23.6000	-6.719%	30	69	-69.915%
2026-05-05	25.6000	25.6000	25.3000	25.3000	-9.221%	3	39	-71.937%
2026-05-04	27.8700	27.8700	27.8700	27.8700	-5.269%	1	36	-74.525%
2026-04-30	30.2600	30.2600	29.4200	29.4200	-6.899%	4	35	-75.867%
2026-04-29	31.6000	31.6000	31.6000	31.6000	-8.406%	1	35	-77.532%
2026-04-28	34.5000	34.5000	34.5000	34.5000	+16.910%	1	34	-79.420%
2026-04-24	30.0700	30.0700	29.5100	29.5100	-8.920%	3	34	-75.940%
2026-04-23	31.4600	32.4000	31.4600	32.4000	-6.897%	3	34	-78.086%
2026-04-21	34.8000	34.8000	34.8000	34.8000	-2.603%	1	32	-79.598%
2026-04-20	35.5500	36.1000	35.5500	35.7300	-4.720%	54	32	-80.129%
2026-04-17	37.5000	37.5000	37.5000	37.5000	-4.092%	2	10	-81.067%
2026-04-16	40.0000	40.0000	39.1000	39.1000	-2.372%	8	8	-81.841%
2026-04-14	40.7000	40.7000	40.0500	40.0500	0.000%	4	1	-82.272%