Dark

SOXL20261120P160
SOXL Nov 20 2026 160.00 Put (SOXL261120P00160000)
option OPRA

EOD

Oct 1, 2026

30.60-8.657%(-2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.9700	31.9700	30.6000	30.6000	-8.657%	2	660	0.000%
2026-09-30	33.0000	34.5000	33.0000	33.5000	-0.888%	3	659	-8.657%
2026-09-29	33.8000	33.8500	33.4000	33.8000	-7.927%	11	674	-9.467%
2026-09-28	34.2700	40.0000	34.1500	36.7100	+10.406%	50	674	-16.644%
2026-09-25	33.0000	33.4100	32.9000	33.2500	-11.333%	5	655	-7.970%
2026-09-24	38.6500	38.6500	36.4500	37.5000	+1.874%	8	653	-18.400%
2026-09-23	34.5000	38.0000	34.5000	36.8100	+13.611%	9	654	-16.870%
2026-09-22	37.0800	37.1300	32.4000	32.4000	-15.449%	66	656	-5.556%
2026-09-21	41.7600	41.9200	37.6700	38.3200	-25.621%	9	659	-20.146%
2026-09-18	51.5200	51.5200	51.5200	51.5200	-13.120%	1	661	-40.606%
2026-09-16	59.3000	59.3000	59.3000	59.3000	-3.263%	1	661	-48.398%
2026-09-14	64.1400	64.5000	61.3000	61.3000	+13.687%	5	661	-50.082%
2026-09-10	53.9200	53.9200	53.9200	53.9200	+8.929%	2	660	-43.249%
2026-09-09	49.6800	50.3200	49.5000	49.5000	-3.055%	107	660	-38.182%
2026-09-08	50.6700	51.0600	50.6700	51.0600	-5.689%	2	608	-40.071%
2026-09-04	55.8200	55.8200	54.1400	54.1400	-11.100%	7	608	-43.480%
2026-09-03	64.6700	64.6700	60.9000	60.9000	-0.539%	3	608	-49.754%
2026-09-02	61.6900	61.6900	61.2300	61.2300	-2.126%	2	607	-50.024%
2026-09-01	64.0000	64.0000	61.4200	62.5600	+6.667%	8	606	-51.087%
2026-08-31	58.8000	58.8000	58.6500	58.6500	-3.361%	2	601	-47.826%
2026-08-28	59.6000	60.6900	58.9000	60.6900	+9.986%	8	600	-49.580%
2026-08-27	54.4500	55.4700	54.4000	55.1800	-5.675%	155	599	-44.545%
2026-08-26	58.3200	58.7500	58.3200	58.5000	-0.713%	53	598	-47.692%
2026-08-25	58.6500	59.3700	58.5100	58.9200	-3.961%	8	598	-48.065%
2026-08-24	64.2000	64.5500	61.3500	61.3500	+6.400%	9	593	-50.122%
2026-08-21	57.4900	57.6800	57.4900	57.6600	+1.783%	4	593	-46.930%
2026-08-20	57.3900	57.5200	56.6500	56.6500	-1.478%	15	591	-45.984%
2026-08-19	57.7800	59.2700	56.3500	57.5000	+0.966%	9	579	-46.783%
2026-08-18	50.7600	56.9500	50.7600	56.9500	+25.027%	9	579	-46.269%
2026-08-17	46.0000	46.0000	41.7100	45.5500	-7.041%	17	579	-32.821%
2026-08-14	49.6700	49.6700	49.0000	49.0000	+1.702%	2	577	-37.551%
2026-08-13	46.2500	48.1800	46.2000	48.1800	-4.575%	145	576	-36.488%
2026-08-12	50.0000	50.4900	50.0000	50.4900	-10.748%	3	576	-39.394%
2026-08-11	57.0300	57.0300	56.5700	56.5700	-0.772%	3	576	-45.908%
2026-08-07	59.3500	60.3500	57.0100	57.0100	-8.048%	6	576	-46.325%
2026-08-06	63.5100	63.5100	61.0000	62.0000	-1.352%	131	576	-50.645%
2026-08-05	64.1000	64.2500	62.7500	62.8500	-0.301%	414	514	-51.313%
2026-08-04	63.3100	64.5500	63.0400	63.0400	-11.955%	31	369	-51.459%
2026-08-03	71.7500	72.2000	71.6000	71.6000	-2.678%	64	366	-57.263%
2026-07-30	77.1600	77.4500	73.1000	73.5700	-14.354%	276	348	-58.407%
2026-07-29	77.2500	85.9000	77.0400	85.9000	+12.302%	25	229	-64.377%
2026-07-28	78.0000	80.9200	75.4300	76.4900	+1.648%	62	221	-59.995%
2026-07-27	65.5000	75.2500	65.5000	75.2500	+15.503%	5	195	-59.336%
2026-07-24	65.1500	65.1500	65.1500	65.1500	+4.073%	1	191	-53.031%
2026-07-23	60.3000	62.6000	60.3000	62.6000	+4.770%	3	192	-51.118%
2026-07-22	59.8000	59.8000	59.7500	59.7500	-2.049%	2	191	-48.787%
2026-07-21	63.0600	63.0600	61.0000	61.0000	-10.294%	2	191	-49.836%
2026-07-20	68.0000	68.0000	68.0000	68.0000	-1.549%	2	189	-55.000%
2026-07-17	75.7000	76.6000	68.0000	69.0700	+2.054%	27	189	-55.697%
2026-07-16	67.6900	67.7500	67.5900	67.6800	+11.261%	122	168	-54.787%
2026-07-15	60.9000	64.9600	60.8300	60.8300	+6.383%	227	110	-49.696%
2026-07-14	57.1800	57.1800	57.1800	57.1800	-6.446%	1	40	-46.485%
2026-07-13	60.7200	61.1200	58.6900	61.1200	+13.143%	3	40	-49.935%
2026-07-09	53.0100	54.0200	52.9600	54.0200	-9.937%	15	37	-43.354%
2026-07-08	59.8000	59.9800	59.8000	59.9800	-0.531%	10	46	-48.983%
2026-07-07	61.1300	64.8400	60.3000	60.3000	+13.774%	10	36	-49.254%
2026-07-06	52.4000	53.0000	52.4000	53.0000	-11.681%	2	34	-42.264%
2026-07-02	50.0000	60.0100	48.0000	60.0100	+26.071%	21	29	-49.008%
2026-07-01	44.6300	47.6000	44.6300	47.6000	+18.349%	2	29	-35.714%
2026-06-30	43.5600	43.5600	40.2200	40.2200	-12.906%	2	27	-23.918%
2026-06-29	49.0700	50.9500	46.1800	46.1800	-10.103%	27	29	-33.738%
2026-06-26	49.5500	51.4700	49.4500	51.3700	+9.765%	5	38	-40.432%
2026-06-23	48.5200	48.5200	46.8000	46.8000	+20.432%	2	38	-34.615%
2026-06-22	38.8600	38.8600	38.8600	38.8600	-7.476%	1	39	-21.256%
2026-06-16	42.0000	42.0000	42.0000	42.0000	-0.733%	2	39	-27.143%
2026-06-15	43.0000	43.0000	42.3100	42.3100	-14.178%	9	46	-27.677%
2026-06-12	49.2800	49.3000	49.2800	49.3000	-4.494%	6	46	-37.931%
2026-06-11	51.6200	51.6200	51.6200	51.6200	-11.153%	1	46	-40.721%
2026-06-10	58.5000	58.5000	58.1000	58.1000	+5.732%	4	46	-47.332%
2026-06-09	47.6000	63.3200	47.0000	54.9500	+12.029%	28	46	-44.313%
2026-06-08	49.0500	49.0500	49.0500	49.0500	-11.125%	1	39	-37.615%
2026-06-05	52.4300	55.1900	52.4300	55.1900	+29.920%	2	39	-44.555%
2026-06-04	44.5300	44.5300	42.2600	42.4800	-3.235%	9	39	-27.966%
2026-06-02	43.9000	43.9000	43.9000	43.9000	-3.197%	1	34	-30.296%
2026-06-01	45.3500	45.3500	45.3500	45.3500	+1.659%	10	34	-32.525%
2026-05-29	45.4000	45.4000	44.6100	44.6100	+0.315%	2	34	-31.406%
2026-05-26	43.5300	45.0000	43.3000	44.4700	-8.120%	14	37	-31.190%
2026-05-22	48.9000	48.9000	48.0800	48.4000	-10.104%	4	33	-36.777%
2026-05-20	55.4100	56.8000	53.8400	53.8400	-16.592%	11	32	-43.165%
2026-05-19	64.5500	64.5500	64.5500	64.5500	+7.763%	1	33	-52.595%
2026-05-18	56.4700	60.3100	56.4700	59.9000	+7.367%	11	33	-48.915%
2026-05-15	57.5000	57.5000	55.7900	55.7900	+6.816%	3	33	-45.151%
2026-05-13	51.5000	53.4500	51.4000	52.2300	-4.148%	14	35	-41.413%
2026-05-12	55.0000	58.6000	54.4900	54.4900	+11.546%	16	35	-43.843%
2026-05-11	48.8500	48.8500	48.8500	48.8500	-5.238%	4	35	-37.359%
2026-05-08	51.9900	52.2500	51.0000	51.5500	-4.271%	25	26	-40.640%
2026-05-07	53.8500	53.8500	53.8500	53.8500	+1.796%	1	9	-43.175%
2026-05-06	53.6400	54.0500	52.8900	52.9000	0.000%	9	8	-42.155%