Dark

SOXL20261120P125
SOXL Nov 20 2026 125.00 Put (SOXL261120P00125000)
option OPRA

EOD

Oct 1, 2026

13.35-10.101%(-1.50)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.6500	14.8600	13.0000	13.3500	-10.101%	135	718	0.000%
2026-09-30	14.6900	15.4700	14.6900	14.8500	-0.735%	22	636	-10.101%
2026-09-29	14.1500	15.2700	14.1500	14.9600	-12.361%	16	616	-10.762%
2026-09-28	15.2500	18.5500	15.2500	17.0700	+15.572%	19	612	-21.793%
2026-09-25	15.0000	16.3300	14.7700	14.7700	-13.727%	59	594	-9.614%
2026-09-24	19.5000	19.5000	16.5500	17.1200	-5.205%	59	575	-22.021%
2026-09-23	16.5000	18.3000	15.7000	18.0600	+16.141%	66	571	-26.080%
2026-09-22	18.5500	18.5500	15.5100	15.5500	-13.128%	94	580	-14.148%
2026-09-21	20.7000	21.1200	17.8000	17.9000	-29.941%	216	535	-25.419%
2026-09-18	25.5000	25.9600	25.1000	25.5500	-6.410%	105	579	-47.750%
2026-09-17	27.4000	27.4000	27.3000	27.3000	-14.500%	3	481	-51.099%
2026-09-16	31.2500	31.9300	30.8000	31.9300	-7.983%	26	480	-58.190%
2026-09-15	31.6000	34.7000	31.6000	34.7000	+4.518%	14	474	-61.527%
2026-09-14	36.6000	36.7000	33.2000	33.2000	+30.043%	22	472	-59.789%
2026-09-11	25.6000	25.9400	25.5300	25.5300	-13.163%	7	476	-47.709%
2026-09-10	28.4100	29.4000	28.4100	29.4000	+14.175%	4	474	-54.592%
2026-09-09	27.7500	27.7500	25.2000	25.7500	-5.052%	20	474	-48.155%
2026-09-08	26.2000	28.1000	25.7700	27.1200	-8.378%	42	477	-50.774%
2026-09-04	29.9300	29.9800	28.5000	29.6000	-14.451%	46	517	-54.899%
2026-09-03	37.1200	37.1200	34.6000	34.6000	-4.049%	9	517	-61.416%
2026-09-02	35.0500	36.0600	35.0500	36.0600	+2.008%	3	524	-62.978%
2026-09-01	35.8000	35.9300	33.2000	35.3500	+7.610%	7	524	-62.235%
2026-08-31	33.0500	33.0500	32.6200	32.8500	-1.499%	12	520	-59.361%
2026-08-28	31.0600	34.1000	30.9200	33.3500	+10.724%	18	513	-59.970%
2026-08-27	29.3100	30.9200	29.3100	30.1200	-12.340%	27	523	-55.677%
2026-08-26	33.2900	34.4000	33.2900	34.3600	+2.110%	3	506	-61.147%
2026-08-25	33.8900	34.3600	33.2500	33.6500	-6.761%	5	506	-60.327%
2026-08-24	38.2700	38.4500	35.9300	36.0900	+9.264%	28	507	-63.009%
2026-08-21	29.6000	33.9200	29.6000	33.0300	-1.108%	17	483	-59.582%
2026-08-20	32.7000	33.4000	32.7000	33.4000	+0.906%	4	483	-60.030%
2026-08-19	32.3000	34.0000	31.5000	33.1000	+9.241%	102	483	-59.668%
2026-08-18	26.8300	32.8000	26.8300	30.3000	+28.499%	89	414	-55.941%
2026-08-17	23.3500	23.6500	23.0900	23.5800	-13.563%	30	417	-43.384%
2026-08-14	28.7500	28.7500	27.2800	27.2800	+5.736%	58	416	-51.063%
2026-08-13	26.3000	26.5500	25.8000	25.8000	-8.737%	206	409	-48.256%
2026-08-12	29.3300	29.4300	28.0600	28.2700	-14.333%	38	412	-52.777%
2026-08-11	34.0000	34.0500	33.0000	33.0000	-7.016%	7	413	-59.545%
2026-08-10	35.3500	36.0800	35.3500	35.4900	-0.253%	13	413	-62.384%
2026-08-07	36.3000	37.7000	35.2500	35.5800	-7.344%	209	410	-62.479%
2026-08-06	41.9500	42.2000	38.4000	38.4000	-6.433%	4	309	-65.234%
2026-08-05	41.0400	41.0400	41.0400	41.0400	+2.140%	1	311	-67.471%
2026-08-04	41.1500	41.3500	40.1800	40.1800	-10.711%	94	312	-66.775%
2026-08-03	45.6500	46.3200	45.0000	45.0000	-1.142%	193	272	-70.333%
2026-07-31	41.0000	46.4800	41.0000	45.5200	-4.209%	23	210	-70.672%
2026-07-30	51.9900	51.9900	47.5200	47.5200	-19.458%	18	202	-71.907%
2026-07-29	54.4300	59.0000	54.4300	59.0000	+18.047%	24	200	-77.373%
2026-07-28	51.3300	54.0500	49.9800	49.9800	+5.310%	33	177	-73.289%
2026-07-27	43.1500	50.2700	43.1500	47.4600	+11.671%	39	167	-71.871%
2026-07-24	42.4700	42.5000	42.4700	42.5000	+14.865%	11	180	-68.588%
2026-07-23	37.0000	37.0000	37.0000	37.0000	-3.369%	1	169	-63.919%
2026-07-22	38.4500	38.4500	38.2900	38.2900	-3.552%	3	169	-65.134%
2026-07-21	40.9000	40.9000	39.4500	39.7000	-8.356%	4	171	-66.373%
2026-07-20	43.8000	43.8000	43.3200	43.3200	-6.051%	17	169	-69.183%
2026-07-17	48.8500	50.2000	45.2000	46.1100	+4.203%	27	167	-71.047%
2026-07-16	43.3300	44.5600	41.8700	44.2500	+21.666%	38	148	-69.831%
2026-07-14	36.3700	36.3700	36.3700	36.3700	-5.655%	7	128	-63.294%
2026-07-13	38.1200	38.5500	38.1200	38.5500	+9.735%	14	128	-65.370%
2026-07-10	37.6800	37.6800	35.0700	35.1300	+0.257%	7	114	-61.998%
2026-07-09	35.0400	35.0400	35.0400	35.0400	-15.566%	3	116	-61.901%
2026-07-07	40.3900	42.0000	40.3900	41.5000	+26.602%	4	116	-67.831%
2026-07-06	32.7800	32.7800	32.7800	32.7800	-6.875%	1	113	-59.274%
2026-07-02	32.1700	35.2000	32.1200	35.2000	+18.519%	5	112	-62.074%
2026-07-01	29.8000	29.8000	29.7000	29.7000	-11.607%	2	112	-55.051%
2026-06-29	31.0000	33.6000	31.0000	33.6000	+2.658%	2	111	-60.268%
2026-06-26	32.5000	32.7300	32.5000	32.7300	+7.136%	7	111	-59.212%
2026-06-23	30.5000	31.0000	30.5000	30.5500	+23.235%	3	107	-56.301%
2026-06-22	24.7900	24.7900	24.7900	24.7900	-6.098%	10	106	-46.148%
2026-06-18	26.1500	26.4000	26.1500	26.4000	-8.934%	2	95	-49.432%
2026-06-17	28.9900	28.9900	28.9900	28.9900	-0.034%	2	95	-53.950%
2026-06-16	29.0000	29.0000	29.0000	29.0000	+8.007%	1	95	-53.966%
2026-06-15	27.5800	27.5800	26.8500	26.8500	-15.032%	3	91	-50.279%
2026-06-12	31.5000	31.6000	31.5000	31.6000	-3.216%	6	91	-57.753%
2026-06-11	33.0500	33.2500	32.6500	32.6500	-13.119%	70	91	-59.112%
2026-06-10	36.3800	37.5800	36.3800	37.5800	+6.068%	12	72	-64.476%
2026-06-09	35.2700	35.4300	35.2700	35.4300	+36.795%	10	69	-62.320%
2026-06-04	25.9000	25.9000	25.9000	25.9000	+0.975%	2	69	-48.456%
2026-06-02	25.0000	25.6500	25.0000	25.6500	-11.552%	6	68	-47.953%
2026-06-01	29.0000	29.0000	29.0000	29.0000	+4.505%	1	67	-53.966%
2026-05-29	27.7300	27.7900	27.7300	27.7500	-2.632%	4	67	-51.892%
2026-05-28	28.7200	28.7200	28.5000	28.5000	-3.423%	2	68	-53.158%
2026-05-27	29.5100	29.5100	29.5100	29.5100	+8.732%	2	69	-54.761%
2026-05-26	26.5500	27.1400	26.5500	27.1400	-11.625%	8	72	-50.811%
2026-05-22	30.7000	30.7100	30.5400	30.7100	-9.034%	10	70	-56.529%
2026-05-20	33.7600	33.7600	33.7600	33.7600	-13.701%	2	70	-60.456%
2026-05-18	38.3000	39.1200	38.3000	39.1200	+21.869%	3	71	-65.874%
2026-05-14	32.7000	32.7000	32.1000	32.1000	-1.955%	6	71	-58.411%
2026-05-13	32.7400	32.7400	32.7400	32.7400	-2.414%	1	65	-59.224%
2026-05-12	33.5500	33.5500	33.5500	33.5500	+5.338%	1	65	-60.209%
2026-05-08	32.5100	32.5200	31.8500	31.8500	-8.477%	3	65	-58.085%
2026-05-07	34.1700	34.8000	34.1700	34.8000	+3.881%	42	66	-61.638%
2026-05-06	33.1500	33.5000	33.1500	33.5000	-7.713%	3	34	-60.149%
2026-05-05	36.8500	36.9200	36.2500	36.3000	-6.564%	7	35	-63.223%
2026-05-01	39.3900	39.3900	38.8500	38.8500	-2.632%	7	30	-65.637%
2026-04-30	40.1000	40.1000	39.9000	39.9000	-3.855%	7	30	-66.541%
2026-04-24	40.7500	41.7500	40.7500	41.5000	-5.682%	7	24	-67.831%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-11.111%	16	20	-69.659%
2026-04-20	49.2500	49.5000	49.2500	49.5000	-7.924%	2	5	-73.030%
2026-04-16	53.6200	53.7600	53.6200	53.7600	-2.290%	2	5	-75.167%
2026-04-15	55.3000	55.6200	54.9100	55.0200	0.000%	10	4	-75.736%