Dark

SOXL20261120P20
SOXL Nov 20 2026 20.00 Put (SOXL261120P00020000)
option OPRA

EOD

Aug 17, 2026

0.27000.000%(0.0000)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3400	0.3400	0.2200	0.2700	0.000%	298	4,891	0.000%
2026-08-14	0.3400	0.4000	0.2700	0.2700	-28.947%	310	4,986	0.000%
2026-08-13	0.4000	0.4000	0.3300	0.3800	-9.524%	209	5,062	-28.947%
2026-08-12	0.4300	0.4500	0.4000	0.4200	-14.286%	326	5,117	-35.714%
2026-08-11	0.5700	0.5700	0.4500	0.4900	-9.259%	238	5,357	-44.898%
2026-08-10	0.6800	0.7100	0.5400	0.5400	-23.944%	288	5,277	-50.000%
2026-08-07	0.8200	0.8200	0.7100	0.7100	-13.415%	381	5,271	-61.972%
2026-08-06	0.9700	0.9700	0.7900	0.8200	-7.865%	445	5,149	-67.073%
2026-08-05	0.9000	1.0800	0.8500	0.8900	-9.184%	716	5,230	-69.663%
2026-08-04	1.0600	1.1800	0.9100	0.9800	-11.712%	224	5,038	-72.449%
2026-08-03	1.2600	1.4700	1.0900	1.1100	-10.484%	187	4,941	-75.676%
2026-07-31	1.1200	1.3600	1.0700	1.2400	-3.125%	268	4,839	-78.226%
2026-07-30	1.7900	1.7900	1.2600	1.2800	-38.164%	1,239	4,781	-78.906%
2026-07-29	1.7400	2.0900	1.6500	2.0700	+21.765%	414	4,570	-86.957%
2026-07-28	1.7500	2.0000	1.6000	1.7000	+1.796%	1,381	4,540	-84.118%
2026-07-27	1.4000	1.7500	1.3500	1.6700	+15.172%	506	4,325	-83.832%
2026-07-24	1.4300	1.5300	1.2900	1.4500	+5.839%	441	4,169	-81.379%
2026-07-23	1.3800	1.4500	1.2500	1.3700	+8.730%	1,197	3,967	-80.292%
2026-07-22	1.3300	1.4200	1.1900	1.2600	-4.545%	105	3,905	-78.571%
2026-07-21	1.4000	1.4700	1.2900	1.3200	-10.811%	170	4,150	-79.545%
2026-07-20	1.4200	1.5200	1.3200	1.4800	-1.987%	75	4,073	-81.757%
2026-07-17	1.6700	1.8000	1.3300	1.5100	+1.342%	837	4,057	-82.119%
2026-07-16	1.2800	1.5000	1.2000	1.4900	+20.161%	1,041	4,043	-81.879%
2026-07-15	1.2000	1.4700	1.1600	1.2400	+3.333%	571	3,729	-78.226%
2026-07-14	1.3600	1.3600	1.1200	1.2000	-3.226%	238	3,436	-77.500%
2026-07-13	1.1000	1.3600	1.0700	1.2400	+7.826%	598	3,340	-78.226%
2026-07-10	0.9500	1.2100	0.9500	1.1500	0.000%	435	3,099	-76.522%
2026-07-09	1.3800	1.3800	1.0800	1.1500	-6.504%	208	2,907	-76.522%
2026-07-08	1.3000	1.3600	1.1600	1.2300	-1.600%	690	2,992	-78.049%
2026-07-07	0.8600	1.3700	0.8600	1.2500	+23.762%	1,904	2,992	-78.400%
2026-07-06	1.0300	1.3000	0.9400	1.0100	-21.705%	772	2,361	-73.267%
2026-07-02	0.9000	1.3600	0.8600	1.2900	+37.234%	1,148	2,091	-79.070%
2026-07-01	1.0000	1.0000	0.8600	0.9400	+6.818%	317	2,091	-71.277%
2026-06-30	1.0900	1.0900	0.8400	0.8800	-6.383%	293	2,049	-69.318%
2026-06-29	1.0600	1.0600	0.8200	0.9400	-1.053%	104	2,008	-71.277%
2026-06-26	1.0000	1.0700	0.9000	0.9500	+4.396%	164	1,979	-71.579%
2026-06-25	0.8600	0.9500	0.8600	0.9100	-9.000%	6	1,908	-70.330%
2026-06-24	0.9800	1.0200	0.8400	1.0000	+8.696%	611	1,908	-73.000%
2026-06-23	0.5200	1.0900	0.5200	0.9200	+12.195%	1,511	1,839	-70.652%
2026-06-22	0.8900	0.9500	0.7500	0.8200	-8.889%	555	1,649	-67.073%
2026-06-18	0.9200	0.9500	0.8600	0.9000	-1.099%	48	1,604	-70.000%
2026-06-17	0.9000	0.9600	0.6400	0.9100	-9.901%	24	1,604	-70.330%
2026-06-16	0.8500	1.0100	0.8500	1.0100	+6.316%	67	1,604	-73.267%
2026-06-15	1.0900	1.0900	0.7600	0.9500	-12.844%	44	1,603	-71.579%
2026-06-12	1.0900	1.0900	0.9700	1.0900	+0.926%	11	1,603	-75.229%
2026-06-11	1.0500	1.1500	0.9900	1.0800	-10.744%	26	1,603	-75.000%
2026-06-10	1.0300	1.2100	1.0300	1.2100	+10.000%	5	1,579	-77.686%
2026-06-09	0.8700	1.4800	0.8700	1.1000	+2.804%	66	1,576	-75.455%
2026-06-08	0.9900	1.0800	0.9900	1.0700	-14.400%	39	1,537	-74.766%
2026-06-05	1.0600	1.2500	1.0000	1.2500	+16.822%	105	1,510	-78.400%
2026-06-04	1.0900	1.3500	1.0100	1.0700	+7.000%	36	1,507	-74.766%
2026-06-03	0.8900	1.0000	0.8400	1.0000	+9.890%	26	1,502	-73.000%
2026-06-02	0.8700	0.9500	0.8300	0.9100	+2.247%	110	1,490	-70.330%
2026-06-01	0.8100	0.9400	0.8100	0.8900	+15.584%	164	1,451	-69.663%
2026-05-29	0.8100	0.9500	0.7700	0.7700	-3.750%	102	1,412	-64.935%
2026-05-28	0.8900	0.8900	0.6400	0.8000	+14.286%	96	1,405	-66.250%
2026-05-27	0.8300	0.8600	0.7000	0.7000	+9.375%	181	1,397	-61.429%
2026-05-26	0.8200	0.8200	0.6400	0.6400	-21.951%	157	1,310	-57.813%
2026-05-22	0.8600	0.9000	0.7600	0.8200	0.000%	133	1,244	-67.073%
2026-05-21	0.8400	0.8800	0.8200	0.8200	-3.529%	25	1,233	-67.073%
2026-05-20	1.1300	1.1300	0.8500	0.8500	-12.371%	56	1,233	-68.235%
2026-05-19	1.0500	1.3100	0.8600	0.9700	-2.020%	85	1,225	-72.165%
2026-05-18	0.9900	1.0200	0.9000	0.9900	0.000%	65	1,225	-72.727%
2026-05-15	1.0100	1.0500	0.8900	0.9900	+26.923%	67	1,225	-72.727%
2026-05-14	0.8400	0.9100	0.7800	0.7800	-12.360%	74	1,175	-65.385%
2026-05-13	0.8800	0.9300	0.8800	0.8900	-2.198%	45	1,128	-69.663%
2026-05-12	0.9500	1.0100	0.8700	0.9100	+2.247%	97	1,128	-70.330%
2026-05-11	0.9000	0.9600	0.8300	0.8900	-1.111%	79	1,128	-69.663%
2026-05-08	0.9500	1.0400	0.8300	0.9000	-8.163%	97	1,032	-70.000%
2026-05-07	1.0000	1.0100	0.9100	0.9800	+4.255%	13	1,006	-72.449%
2026-05-06	1.0400	1.0600	0.8800	0.9400	-12.963%	67	1,008	-71.277%
2026-05-05	1.0500	1.1400	0.9900	1.0800	-1.818%	56	1,006	-75.000%
2026-05-04	1.0800	1.1600	1.0500	1.1000	-1.786%	73	990	-75.455%
2026-05-01	1.1700	1.1900	1.0600	1.1200	-2.609%	51	968	-75.893%
2026-04-30	1.4000	1.4100	1.1400	1.1500	-10.853%	21	968	-76.522%
2026-04-29	1.3800	1.4000	1.2900	1.2900	-3.008%	95	981	-79.070%
2026-04-28	1.4200	1.4500	1.3000	1.3300	+2.308%	17	985	-79.699%
2026-04-27	1.2600	1.4000	1.1900	1.3000	0.000%	27	982	-79.231%
2026-04-24	1.2400	1.4600	1.2100	1.3000	-8.451%	58	961	-79.231%
2026-04-23	1.3800	1.4500	1.3000	1.4200	-0.699%	143	943	-80.986%
2026-04-22	1.4100	1.5100	1.2000	1.4300	+13.492%	66	897	-81.119%
2026-04-21	1.4200	1.5800	1.2600	1.2600	-13.699%	53	820	-78.571%
2026-04-20	1.5800	1.5800	1.4500	1.4600	-3.947%	19	820	-81.507%
2026-04-17	1.5100	1.5400	1.3200	1.5200	-7.879%	109	810	-82.237%
2026-04-16	1.7100	1.7300	1.5000	1.6500	-9.836%	26	726	-83.636%
2026-04-15	1.6200	1.8300	1.6200	1.8300	+7.647%	135	712	-85.246%
2026-04-14	1.7200	1.7400	1.6800	1.7000	-4.494%	9	577	-84.118%
2026-04-13	1.9000	1.9500	1.7800	1.7800	-5.820%	36	576	-84.831%
2026-04-10	1.8800	1.9600	1.8400	1.8900	-8.696%	125	575	-85.714%
2026-04-09	2.1300	2.1300	1.9800	2.0700	-3.721%	71	452	-86.957%
2026-04-08	2.2200	2.2200	2.0600	2.1500	-25.347%	98	401	-87.442%
2026-04-07	3.0000	3.0500	2.8800	2.8800	-0.690%	41	324	-90.625%
2026-04-06	2.8200	2.9200	2.8000	2.9000	-3.333%	51	304	-90.690%
2026-04-02	3.5000	3.5000	2.7800	3.0000	-1.961%	234	173	-91.000%
2026-04-01	3.0000	3.0600	2.9900	3.0600	-5.846%	162	0	-91.176%
2026-03-31	3.6900	3.6900	3.2500	3.2500	0.000%	26	0	-91.692%