Dark

SOXL20261120P120
SOXL Nov 20 2026 120.00 Put (SOXL261120P00120000)
option OPRA

EOD

Oct 1, 2026

11.50-12.879%(-1.70)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.4100	13.6000	11.1000	11.5000	-12.879%	164	1,324	0.000%
2026-09-30	12.3200	13.5500	12.3200	13.2000	+3.937%	60	1,307	-12.879%
2026-09-29	13.1700	13.5000	12.4500	12.7000	-11.867%	117	1,314	-9.449%
2026-09-28	12.5800	16.4500	12.5800	14.4100	+8.591%	132	1,295	-20.194%
2026-09-25	13.1700	14.3500	12.8100	13.2700	-11.237%	116	1,247	-13.338%
2026-09-24	17.0900	17.2000	14.6000	14.9500	-3.548%	99	1,237	-23.077%
2026-09-23	13.0000	16.1000	13.0000	15.5000	+13.803%	122	1,236	-25.806%
2026-09-22	15.5400	15.5700	13.4800	13.6200	-15.140%	108	1,334	-15.565%
2026-09-21	18.7500	18.7500	15.7100	16.0500	-24.789%	325	1,323	-28.349%
2026-09-18	22.5300	23.2000	21.0000	21.3400	-12.756%	270	1,222	-46.111%
2026-09-17	25.0000	25.0200	24.3000	24.4600	-19.803%	86	1,114	-52.984%
2026-09-16	27.9300	30.5000	27.4800	30.5000	-1.613%	108	1,127	-62.295%
2026-09-15	30.6500	31.8000	30.6500	31.0000	+2.819%	6	1,146	-62.903%
2026-09-14	32.5000	33.0200	29.9700	30.1500	+31.087%	118	1,148	-61.857%
2026-09-11	23.2500	24.0000	22.0000	23.0000	-9.839%	75	1,122	-50.000%
2026-09-10	25.5000	26.9000	24.9500	25.5100	+9.485%	68	1,156	-54.920%
2026-09-09	25.6300	25.6300	22.7600	23.3000	-6.048%	277	1,137	-50.644%
2026-09-08	24.6500	24.9400	22.4200	24.8000	-4.505%	361	1,193	-53.629%
2026-09-04	27.8000	27.8000	25.0200	25.9700	-13.027%	43	1,097	-55.718%
2026-09-03	33.5700	33.5700	29.6500	29.8600	-0.962%	13	1,097	-61.487%
2026-09-02	31.5500	31.5500	30.0000	30.1500	-1.471%	8	1,096	-61.857%
2026-09-01	31.1500	33.0000	30.2500	30.6000	+3.834%	45	1,097	-62.418%
2026-08-31	29.0000	29.7300	28.5500	29.4700	-4.163%	16	1,093	-60.977%
2026-08-28	27.8500	31.0000	27.5000	30.7500	+14.016%	39	1,095	-62.602%
2026-08-27	26.8000	28.8900	26.8000	26.9700	-9.375%	76	1,108	-57.360%
2026-08-26	30.4600	30.5200	29.5000	29.7600	-3.627%	25	1,073	-61.358%
2026-08-25	29.5000	30.9900	29.5000	30.8800	-5.421%	8	1,066	-62.759%
2026-08-24	33.0000	35.4500	32.6500	32.6500	+11.054%	41	1,066	-64.778%
2026-08-21	27.9000	31.0000	27.9000	29.4000	-0.204%	47	1,057	-60.884%
2026-08-20	30.5000	30.8500	28.9000	29.4600	-2.804%	101	1,038	-60.964%
2026-08-19	26.9200	30.9800	26.9200	30.3100	+7.216%	50	972	-62.059%
2026-08-18	25.8200	30.2800	25.8200	28.2700	+24.812%	41	957	-59.321%
2026-08-17	21.7500	22.6500	20.1600	22.6500	-8.853%	34	940	-49.227%
2026-08-14	24.5000	26.8500	23.5000	24.8500	+2.053%	32	940	-53.722%
2026-08-13	25.2900	25.4500	23.0000	24.3500	-7.590%	236	938	-52.772%
2026-08-12	26.9200	26.9200	25.5000	26.3500	-13.265%	57	944	-56.357%
2026-08-11	32.0400	34.0000	29.8000	30.3800	-7.237%	47	926	-62.146%
2026-08-10	32.6000	32.7500	30.4000	32.7500	+1.676%	16	932	-64.885%
2026-08-07	33.8000	34.8000	32.2100	32.2100	-11.243%	228	929	-64.297%
2026-08-06	39.6600	39.6600	35.4500	36.2900	-2.394%	279	884	-68.311%
2026-08-05	36.6600	38.0000	36.2000	37.1800	+0.027%	18	797	-69.069%
2026-08-04	37.4000	37.9300	36.8700	37.1700	-11.731%	14	788	-69.061%
2026-08-03	45.3900	45.3900	42.1100	42.1100	+0.024%	5	780	-72.691%
2026-07-31	42.8500	43.3700	41.7100	42.1000	-3.969%	141	777	-72.684%
2026-07-30	48.4900	48.4900	43.8400	43.8400	-18.815%	1,045	739	-73.768%
2026-07-29	48.6500	54.0000	47.3000	54.0000	+14.894%	20	240	-78.704%
2026-07-28	48.9400	50.6000	46.7600	47.0000	+4.352%	59	237	-75.532%
2026-07-27	40.8300	46.5500	40.8300	45.0400	+10.800%	21	189	-74.467%
2026-07-24	40.2100	41.3500	39.7200	40.6500	+8.748%	6	173	-71.710%
2026-07-23	37.8000	37.8000	37.3800	37.3800	+6.800%	3	172	-69.235%
2026-07-22	38.9500	38.9500	35.0000	35.0000	-4.580%	95	171	-67.143%
2026-07-21	37.4500	37.8000	36.6800	36.6800	-10.711%	51	233	-68.648%
2026-07-20	40.0000	41.0800	40.0000	41.0800	-2.307%	11	262	-72.006%
2026-07-17	46.3000	46.8500	41.2000	42.0500	+0.550%	32	263	-72.652%
2026-07-16	38.4000	41.9000	38.0000	41.8200	+13.272%	70	245	-72.501%
2026-07-15	34.6300	38.8700	34.6300	36.9200	+7.890%	44	213	-68.852%
2026-07-14	35.3100	35.3100	34.2200	34.2200	-7.514%	2	189	-66.394%
2026-07-13	35.2600	37.4000	35.2600	37.0000	+13.150%	30	187	-68.919%
2026-07-10	34.7500	34.7500	32.4400	32.7000	-0.849%	13	158	-64.832%
2026-07-09	31.4800	32.9800	31.4800	32.9800	-9.271%	7	145	-65.130%
2026-07-08	36.3300	36.3500	36.3300	36.3500	-2.599%	4	145	-68.363%
2026-07-07	36.7300	38.8500	36.6900	37.3200	+20.972%	18	145	-69.185%
2026-07-06	30.3700	30.8500	29.9200	30.8500	-12.730%	3	139	-62.723%
2026-07-02	31.0000	35.8900	31.0000	35.3500	+26.476%	36	115	-67.468%
2026-07-01	27.1200	27.9500	27.1200	27.9500	+18.032%	9	115	-58.855%
2026-06-30	24.0500	24.0500	23.6800	23.6800	-18.345%	5	109	-51.436%
2026-06-29	29.4900	30.5000	29.0000	29.0000	-4.762%	4	112	-60.345%
2026-06-26	30.3200	30.5000	30.2900	30.4500	+14.689%	5	112	-62.233%
2026-06-25	24.5000	26.5500	24.5000	26.5500	-12.808%	4	112	-56.685%
2026-06-24	29.0000	30.7500	29.0000	30.4500	+7.030%	34	116	-62.233%
2026-06-23	28.5300	28.9600	28.4500	28.4500	+25.829%	22	105	-59.578%
2026-06-22	22.8000	23.6000	22.6100	22.6100	-5.792%	5	84	-49.138%
2026-06-18	24.2700	24.8200	24.0000	24.0000	-8.292%	10	78	-52.083%
2026-06-17	26.1700	26.1700	26.1700	26.1700	-3.074%	1	78	-56.057%
2026-06-16	25.0400	27.0000	24.3900	27.0000	+9.756%	13	78	-57.407%
2026-06-15	25.5000	25.5000	24.5500	24.6000	-15.609%	18	71	-53.252%
2026-06-12	29.1600	29.1600	29.1500	29.1500	-5.511%	3	71	-60.549%
2026-06-11	30.8500	30.8500	30.8500	30.8500	-10.268%	2	71	-62.723%
2026-06-10	34.3800	34.3800	34.3800	34.3800	+3.243%	1	71	-66.550%
2026-06-09	37.1100	37.1100	33.3000	33.3000	+8.257%	2	70	-65.465%
2026-06-05	28.2000	30.9700	28.2000	30.7600	+23.139%	17	68	-62.614%
2026-06-04	25.2000	25.2000	24.9800	24.9800	+7.164%	3	67	-53.963%
2026-06-03	23.3100	23.3100	23.3100	23.3100	-2.550%	1	69	-50.665%
2026-06-02	23.9200	23.9500	23.6000	23.9200	-8.493%	17	68	-51.923%
2026-06-01	26.1400	26.1400	26.1400	26.1400	+7.000%	3	55	-56.006%
2026-05-29	24.2800	24.4400	24.2800	24.4300	-4.271%	3	55	-52.927%
2026-05-28	26.3200	26.3200	25.5200	25.5200	-0.507%	10	54	-54.937%
2026-05-27	24.1600	25.6500	24.1600	25.6500	+1.544%	15	61	-55.166%
2026-05-26	24.9800	25.2600	24.8900	25.2600	-10.107%	17	56	-54.473%
2026-05-22	28.1000	28.1000	28.1000	28.1000	-10.850%	4	41	-59.075%
2026-05-20	31.5200	31.5200	31.5200	31.5200	-13.644%	1	41	-63.515%
2026-05-19	35.3500	36.5000	35.3100	36.5000	+2.817%	8	42	-68.493%
2026-05-18	35.5000	35.5000	35.5000	35.5000	+7.251%	2	42	-67.606%
2026-05-15	33.9300	33.9300	33.1000	33.1000	+10.702%	2	42	-65.257%
2026-05-13	30.1800	30.1800	29.9000	29.9000	+5.542%	5	38	-61.538%
2026-05-11	28.6700	28.6700	28.3300	28.3300	-4.031%	2	38	-59.407%
2026-05-08	29.5200	29.5200	29.5200	29.5200	-4.249%	1	37	-61.043%
2026-05-06	31.0000	31.0000	30.8300	30.8300	-7.334%	3	38	-62.699%
2026-05-05	34.0000	34.0000	33.2700	33.2700	-7.067%	6	36	-65.434%
2026-05-01	36.4200	37.4000	35.8000	35.8000	-3.112%	4	35	-67.877%
2026-04-30	37.5500	37.5500	36.9500	36.9500	-16.966%	4	35	-68.877%
2026-04-28	44.3500	44.5000	44.3500	44.5000	+12.801%	22	35	-74.157%
2026-04-27	37.9000	39.6500	37.9000	39.4500	+3.679%	6	36	-70.849%
2026-04-24	37.4000	38.9700	37.4000	38.0500	-4.875%	6	35	-69.777%
2026-04-23	40.5000	40.5000	40.0000	40.0000	-6.977%	11	30	-71.250%
2026-04-22	43.0000	43.0000	43.0000	43.0000	-6.522%	5	27	-73.256%
2026-04-21	45.0000	46.0000	45.0000	46.0000	+0.634%	5	19	-75.000%
2026-04-20	45.6500	46.2000	45.6000	45.7100	-3.136%	24	19	-74.841%
2026-04-17	47.1900	47.1900	47.1900	47.1900	-5.808%	10	12	-75.630%
2026-04-16	49.9700	50.1000	49.9700	50.1000	0.000%	2	2	-77.046%