Dark

SOXL20261120P170
SOXL Nov 20 2026 170.00 Put (SOXL261120P00170000)
option OPRA

EOD

Oct 1, 2026

36.89-6.252%(-2.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.3800	39.3800	36.8900	36.8900	-6.252%	7	498	0.000%
2026-09-29	39.3500	39.3500	39.3500	39.3500	-9.995%	3	505	-6.252%
2026-09-28	46.1700	46.1700	43.7200	43.7200	+9.464%	3	505	-15.622%
2026-09-25	39.8000	39.9400	39.8000	39.9400	-7.482%	2	505	-7.636%
2026-09-24	46.7300	46.7300	43.1700	43.1700	-0.323%	6	506	-14.547%
2026-09-23	43.2600	43.3100	43.2600	43.3100	+3.316%	2	507	-14.823%
2026-09-22	42.6000	42.6000	41.2500	41.9200	-6.470%	3	507	-11.999%
2026-09-21	48.6000	48.6000	44.8200	44.8200	-24.634%	27	506	-17.693%
2026-09-18	58.8900	59.4700	58.8900	59.4700	-15.466%	2	518	-37.969%
2026-09-14	70.3500	70.3500	70.3500	70.3500	+22.882%	2	519	-47.562%
2026-09-11	57.2500	57.2500	57.2500	57.2500	-0.521%	1	517	-35.563%
2026-09-09	57.6500	57.6500	57.5500	57.5500	-1.842%	44	518	-35.899%
2026-09-08	58.8800	58.8800	58.5800	58.6300	-6.102%	8	497	-37.080%
2026-09-04	65.8200	65.8200	62.4400	62.4400	-11.117%	6	487	-40.919%
2026-09-03	74.6500	74.6500	70.2500	70.2500	-1.762%	2	487	-47.488%
2026-09-02	71.5100	71.5100	71.5100	71.5100	+1.505%	1	485	-48.413%
2026-09-01	70.4200	70.4500	70.4200	70.4500	+5.988%	2	484	-47.637%
2026-08-31	66.8800	67.5900	66.4700	66.4700	-2.408%	10	482	-44.501%
2026-08-28	62.9600	68.4200	62.9600	68.1100	+7.820%	34	475	-45.838%
2026-08-27	62.4500	63.1700	62.4500	63.1700	-4.907%	6	455	-41.602%
2026-08-26	66.4300	66.4300	66.4300	66.4300	-1.483%	1	452	-44.468%
2026-08-25	65.7000	67.4300	65.7000	67.4300	-2.992%	6	451	-45.291%
2026-08-24	73.6500	73.6500	69.5100	69.5100	+3.284%	12	445	-46.928%
2026-08-21	66.8500	67.3000	65.2900	67.3000	+5.354%	9	441	-45.186%
2026-08-20	66.9000	66.9000	63.8800	63.8800	-4.528%	6	441	-42.251%
2026-08-19	65.8000	66.9100	65.8000	66.9100	+4.710%	102	456	-44.866%
2026-08-18	58.5000	63.9000	58.5000	63.9000	+26.011%	3	374	-42.269%
2026-08-17	49.8000	50.7100	48.6900	50.7100	-11.470%	35	374	-27.253%
2026-08-14	56.0000	57.2800	56.0000	57.2800	+7.487%	4	376	-35.597%
2026-08-13	53.0500	53.2900	53.0000	53.2900	-6.014%	125	374	-30.775%
2026-08-12	57.7000	57.7000	56.7000	56.7000	-10.919%	14	373	-34.938%
2026-08-11	65.2000	65.2000	63.6500	63.6500	-2.646%	8	373	-42.042%
2026-08-07	65.3800	65.3800	65.3800	65.3800	-5.315%	1	373	-43.576%
2026-08-06	68.5000	69.0500	68.5000	69.0500	-1.018%	32	373	-46.575%
2026-08-04	70.8000	71.0000	69.7600	69.7600	-13.727%	34	367	-47.119%
2026-08-03	78.7000	80.8600	78.6500	80.8600	+3.534%	165	367	-54.378%
2026-07-31	75.0000	78.1000	75.0000	78.1000	-3.174%	2	287	-52.766%
2026-07-30	86.5600	86.5600	80.6600	80.6600	-6.373%	49	287	-54.265%
2026-07-29	89.0100	92.6800	86.1500	86.1500	+3.087%	23	268	-57.179%
2026-07-28	86.9500	89.4000	83.5700	83.5700	+0.541%	116	246	-55.857%
2026-07-27	75.1000	83.1200	75.1000	83.1200	+15.605%	15	238	-55.618%
2026-07-24	73.0000	74.2000	71.9000	71.9000	+3.917%	103	238	-48.693%
2026-07-23	69.1900	69.1900	69.1900	69.1900	+2.808%	10	149	-46.683%
2026-07-21	69.9000	70.4500	67.3000	67.3000	-10.147%	9	154	-45.186%
2026-07-20	74.0600	74.9000	74.0600	74.9000	-0.412%	3	150	-50.748%
2026-07-17	82.0500	82.0500	75.2100	75.2100	+11.521%	21	151	-50.951%
2026-07-15	68.8700	71.7000	67.4400	67.4400	+4.558%	11	137	-45.300%
2026-07-14	62.8000	64.5000	62.8000	64.5000	-5.425%	2	134	-42.806%
2026-07-13	65.8500	68.2000	65.8500	68.2000	+12.727%	9	133	-45.909%
2026-07-10	60.5000	60.5000	60.5000	60.5000	0.000%	10	130	-39.025%
2026-07-09	60.5000	60.5000	60.5000	60.5000	-10.370%	1	120	-39.025%
2026-07-08	67.0000	68.0000	66.5000	67.5000	-1.847%	13	119	-45.348%
2026-07-07	67.0700	71.3000	66.5000	68.7700	+8.659%	14	113	-46.357%
2026-07-02	54.6500	66.1200	52.9200	63.2900	+18.299%	17	105	-41.713%
2026-07-01	52.8600	53.5000	52.8600	53.5000	+18.102%	2	105	-31.047%
2026-06-30	49.2900	49.2900	45.3000	45.3000	-12.464%	44	104	-18.565%
2026-06-29	57.5500	57.5500	51.7500	51.7500	-7.208%	4	108	-28.715%
2026-06-26	55.4100	55.7700	55.4100	55.7700	+12.123%	3	107	-33.853%
2026-06-25	49.6200	49.7400	49.5600	49.7400	-12.583%	40	108	-25.834%
2026-06-24	53.9500	56.9000	53.9500	56.9000	+3.455%	6	107	-35.167%
2026-06-23	53.5000	55.0000	53.5000	55.0000	+23.596%	57	109	-32.927%
2026-06-22	44.5000	44.5000	44.5000	44.5000	-14.209%	3	146	-17.101%
2026-06-17	51.8700	51.8700	51.8700	51.8700	+10.081%	50	98	-28.880%
2026-06-15	47.8800	47.8800	47.1200	47.1200	-13.983%	2	98	-21.711%
2026-06-12	54.7800	54.7800	54.7800	54.7800	-14.673%	1	98	-32.658%
2026-06-10	64.2000	64.2000	64.2000	64.2000	-5.989%	20	98	-42.539%
2026-06-09	52.6000	68.2900	52.6000	68.2900	+33.745%	23	78	-45.980%
2026-06-08	51.0600	51.0600	51.0600	51.0600	-17.645%	1	58	-27.752%
2026-06-05	54.9000	62.0000	53.0100	62.0000	+30.499%	30	58	-40.500%
2026-06-04	50.9500	51.5500	47.5100	47.5100	+8.100%	7	54	-22.353%
2026-06-03	43.9500	43.9500	43.9500	43.9500	-5.464%	1	53	-16.064%
2026-06-02	46.7500	46.7500	46.4900	46.4900	-7.354%	7	53	-20.650%
2026-06-01	50.4000	50.4000	50.1800	50.1800	-0.318%	8	52	-26.485%
2026-05-29	47.9000	50.3400	47.7300	50.3400	+0.359%	8	44	-26.718%
2026-05-26	50.2300	50.3000	50.1600	50.1600	-7.163%	7	40	-26.455%
2026-05-22	54.0300	54.0300	54.0300	54.0300	-6.925%	1	34	-31.723%
2026-05-21	57.4300	58.0500	57.4300	58.0500	-3.954%	3	34	-36.451%
2026-05-20	60.4400	60.4400	60.4400	60.4400	-6.440%	1	34	-38.964%
2026-05-19	71.7400	71.7400	64.6000	64.6000	+3.360%	2	30	-42.895%
2026-05-15	63.2400	63.2400	62.5000	62.5000	+7.204%	2	30	-40.976%
2026-05-13	58.0500	58.3000	58.0500	58.3000	-3.365%	26	29	-36.724%
2026-05-12	59.3500	62.4000	58.8800	60.3300	+9.432%	8	29	-38.853%
2026-05-11	56.0000	56.0000	55.1200	55.1300	-3.365%	24	29	-33.085%
2026-05-08	58.7500	58.9000	57.0100	57.0500	0.000%	49	28	-35.337%