Dark

SOXL20261120P150
SOXL Nov 20 2026 150.00 Put (SOXL261120P00150000)
option OPRA

EOD

Oct 1, 2026

24.95-9.405%(-2.59)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.4000	28.7500	23.6000	24.9500	-9.405%	97	1,303	0.000%
2026-09-30	27.1000	28.0000	27.0000	27.5400	-1.818%	7	1,270	-9.405%
2026-09-29	27.2600	28.0500	26.7200	28.0500	-6.375%	63	1,267	-11.052%
2026-09-28	27.7900	32.6500	27.7900	29.9600	+9.343%	39	1,281	-16.722%
2026-09-25	27.4200	29.1200	26.1000	27.4000	-8.054%	261	1,254	-8.942%
2026-09-24	32.6200	32.8700	29.8000	29.8000	-1.941%	28	1,180	-16.275%
2026-09-23	27.8400	31.7800	27.8400	30.3900	+8.925%	20	1,159	-17.901%
2026-09-22	30.8500	30.9400	26.8500	27.9000	-11.597%	62	1,157	-10.573%
2026-09-21	34.9100	35.2200	31.1000	31.5600	-26.860%	24	1,128	-20.944%
2026-09-18	43.0200	43.1500	43.0200	43.1500	-4.620%	3	1,129	-42.178%
2026-09-17	46.0100	46.0100	45.2400	45.2400	-9.520%	11	1,132	-44.850%
2026-09-16	49.9500	50.0000	49.7300	50.0000	-7.373%	3	1,129	-50.100%
2026-09-15	53.0800	54.5400	53.0800	53.9800	+1.849%	32	1,128	-53.779%
2026-09-14	56.5200	56.5200	53.0000	53.0000	+26.492%	27	1,102	-52.925%
2026-09-11	41.9600	41.9600	41.8900	41.9000	-9.268%	6	1,091	-40.453%
2026-09-10	46.0000	46.1800	46.0000	46.1800	+8.277%	3	1,091	-45.972%
2026-09-09	42.0000	42.6500	42.0000	42.6500	-1.410%	110	1,089	-41.501%
2026-09-08	42.6500	44.6400	41.3500	43.2600	-7.008%	52	1,040	-42.325%
2026-09-04	46.5600	46.5600	46.5200	46.5200	-10.624%	2	1,073	-46.367%
2026-09-03	56.4500	56.4500	52.0500	52.0500	-1.885%	3	1,073	-52.065%
2026-09-02	52.9100	53.0500	52.8200	53.0500	-4.758%	3	1,071	-52.969%
2026-09-01	55.7000	55.7000	55.7000	55.7000	+9.927%	8	1,072	-55.206%
2026-08-31	51.2000	51.3000	50.6700	50.6700	-2.351%	10	1,064	-50.760%
2026-08-28	47.4500	51.8900	47.4500	51.8900	+9.519%	7	1,063	-51.918%
2026-08-27	46.8000	47.6800	46.8000	47.3800	-8.214%	193	1,063	-47.341%
2026-08-26	51.9500	51.9900	51.5200	51.6200	+1.117%	25	966	-51.666%
2026-08-25	51.0100	51.7300	50.9100	51.0500	-5.638%	16	955	-51.126%
2026-08-24	56.3900	56.3900	54.1000	54.1000	+9.293%	9	955	-53.882%
2026-08-21	49.3500	51.1100	49.3500	49.5000	-1.138%	25	951	-49.596%
2026-08-20	49.4100	50.9100	49.4100	50.0700	+0.120%	11	949	-50.170%
2026-08-19	47.3500	51.2500	47.3500	50.0100	+5.284%	26	951	-50.110%
2026-08-18	44.7900	49.4700	44.7900	47.5000	+25.330%	60	933	-47.474%
2026-08-17	38.0500	38.0500	35.6100	37.9000	-10.928%	33	904	-34.169%
2026-08-14	42.7000	42.7000	41.6000	42.5500	+2.604%	6	907	-41.363%
2026-08-13	41.3500	41.4700	39.9000	41.4700	-4.732%	234	905	-39.836%
2026-08-12	44.6000	44.6000	42.6100	43.5300	-11.163%	60	907	-42.683%
2026-08-11	49.5500	49.5500	49.0000	49.0000	-5.039%	2	871	-49.082%
2026-08-10	51.6000	51.6000	51.6000	51.6000	-0.077%	10	870	-51.647%
2026-08-07	52.7200	54.2000	51.6400	51.6400	-6.330%	11	870	-51.685%
2026-08-06	60.2700	60.2800	54.5000	55.1300	-4.005%	6	864	-54.743%
2026-08-05	57.3000	57.4300	57.3000	57.4300	+3.291%	27	861	-56.556%
2026-08-04	57.2400	57.5000	55.6000	55.6000	-12.537%	58	866	-55.126%
2026-08-03	68.6100	68.6100	63.4200	63.5700	+0.395%	9	842	-60.752%
2026-07-31	64.8500	64.8500	63.3200	63.3200	-3.754%	3	838	-60.597%
2026-07-30	70.4000	70.4000	64.8000	65.7900	-16.743%	263	835	-62.076%
2026-07-29	75.2100	79.0200	70.9200	79.0200	+12.773%	18	713	-68.426%
2026-07-28	71.3200	72.4100	66.6600	70.0700	+10.958%	222	706	-64.393%
2026-07-27	66.0200	67.1600	63.1500	63.1500	+2.817%	47	671	-60.491%
2026-07-24	57.5000	61.4200	55.9000	61.4200	+9.230%	24	657	-59.378%
2026-07-23	56.2300	56.2300	56.2300	56.2300	+5.339%	5	662	-55.629%
2026-07-22	54.2400	54.2400	52.8000	53.3800	-2.591%	11	662	-53.260%
2026-07-21	55.7000	56.7500	54.5000	54.8000	-7.744%	40	656	-54.471%
2026-07-20	58.2800	59.4000	57.7800	59.4000	-5.414%	18	645	-57.997%
2026-07-17	68.0000	68.5500	59.8500	62.8000	+3.579%	139	629	-60.271%
2026-07-16	59.1500	61.0000	56.8500	60.6300	+12.340%	45	639	-58.849%
2026-07-15	56.2600	57.8000	53.9700	53.9700	+6.935%	32	598	-53.771%
2026-07-14	50.4700	50.4700	50.4700	50.4700	-9.063%	1	589	-50.565%
2026-07-13	54.0000	55.5000	54.0000	55.5000	+13.986%	251	588	-55.045%
2026-07-10	49.1000	49.1000	48.6900	48.6900	+0.537%	21	503	-48.757%
2026-07-09	47.5100	49.0000	47.5000	48.4300	-10.065%	19	502	-48.482%
2026-07-08	54.1000	56.0500	53.6500	53.8500	-5.526%	56	492	-53.668%
2026-07-07	55.2000	58.2100	53.0500	57.0000	+24.726%	42	484	-56.228%
2026-07-06	48.6500	48.6500	45.5000	45.7000	-14.146%	8	456	-45.405%
2026-07-02	46.2000	53.2600	46.2000	53.2300	+24.021%	32	465	-53.128%
2026-07-01	41.5000	42.9200	41.5000	42.9200	+20.056%	14	465	-41.869%
2026-06-30	37.7400	37.7400	35.7000	35.7500	-11.728%	4	451	-30.210%
2026-06-29	46.6500	46.6500	40.5000	40.5000	-10.695%	38	450	-38.395%
2026-06-26	46.0200	46.0200	43.9000	45.3500	+13.375%	211	438	-44.983%
2026-06-25	40.0000	40.0000	40.0000	40.0000	-10.153%	1	332	-37.625%
2026-06-24	42.7500	44.5200	42.7500	44.5200	+0.952%	10	332	-43.958%
2026-06-23	43.0000	44.1000	41.0000	44.1000	+26.542%	31	322	-43.424%
2026-06-22	33.9000	34.8500	33.9000	34.8500	-5.811%	103	319	-28.407%
2026-06-18	37.2500	37.5000	36.8800	37.0000	-10.455%	39	289	-32.568%
2026-06-17	41.2000	41.3200	40.4500	41.3200	+0.658%	14	289	-39.618%
2026-06-16	37.1500	41.2000	37.1500	41.0500	+10.946%	42	289	-39.220%
2026-06-15	37.7000	37.7000	37.0000	37.0000	-15.813%	5	276	-32.568%
2026-06-12	44.2000	44.2000	43.3300	43.9500	-4.498%	36	276	-43.231%
2026-06-11	48.3000	48.3000	46.0200	46.0200	-7.960%	2	276	-45.784%
2026-06-10	50.0000	50.0000	50.0000	50.0000	-0.319%	2	278	-50.100%
2026-06-09	51.7500	55.4700	50.1600	50.1600	+15.046%	4	279	-50.259%
2026-06-08	44.0000	44.9000	43.2000	43.6000	-12.327%	15	278	-42.775%
2026-06-05	42.0000	49.7300	42.0000	49.7300	+31.041%	33	288	-49.829%
2026-06-04	39.6200	40.5000	37.9500	37.9500	+6.901%	28	276	-34.256%
2026-06-03	34.8000	37.0500	33.4000	35.5000	-2.526%	67	263	-29.718%
2026-06-02	38.2100	38.2100	36.4200	36.4200	-7.563%	16	227	-31.494%
2026-06-01	40.2000	40.2000	39.4000	39.4000	-1.426%	2	223	-36.675%
2026-05-29	39.6800	39.9700	39.6800	39.9700	+2.487%	7	224	-37.578%
2026-05-28	38.8300	39.0000	38.8300	39.0000	-6.024%	2	221	-36.026%
2026-05-27	40.5900	41.9500	40.5900	41.5000	+8.440%	40	225	-39.880%
2026-05-26	38.8000	38.8000	38.2600	38.2700	-10.793%	43	250	-34.805%
2026-05-22	43.2000	43.2000	42.9000	42.9000	-4.667%	3	213	-41.841%
2026-05-21	46.2900	46.2900	44.4900	45.0000	-6.658%	5	212	-44.556%
2026-05-20	48.2000	48.2100	48.2000	48.2100	-6.407%	2	212	-48.247%
2026-05-19	54.1300	57.6000	51.2700	51.5100	-4.221%	18	210	-51.563%
2026-05-18	53.6300	53.8900	53.6300	53.7800	+7.560%	8	210	-53.607%
2026-05-15	51.4000	51.7500	48.9500	50.0000	+8.460%	175	210	-50.100%
2026-05-13	46.2300	47.4000	46.1000	46.1000	-7.800%	11	49	-45.879%
2026-05-12	47.5000	51.5000	47.5000	50.0000	+11.458%	29	52	-50.100%
2026-05-11	44.6000	44.8600	43.5000	44.8600	-3.940%	15	52	-44.383%
2026-05-08	45.0000	46.7000	45.0000	46.7000	-5.790%	26	23	-46.574%
2026-05-07	48.8500	50.0400	48.8500	49.5700	+5.468%	5	16	-49.667%
2026-05-06	48.0000	48.0000	47.0000	47.0000	-8.167%	14	15	-46.915%
2026-05-05	51.1800	51.1800	51.1800	51.1800	-4.121%	2	4	-51.250%
2026-05-04	53.3800	53.3800	53.3800	53.3800	-3.297%	1	3	-53.260%
2026-05-01	55.2000	55.2000	55.2000	55.2000	-15.854%	1	2	-54.801%
2026-04-28	65.6000	65.6000	65.6000	65.6000	+14.886%	1	2	-61.966%
2026-04-24	57.1000	57.1000	57.1000	57.1000	0.000%	1	1	-56.305%