Dark

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

EOD

Oct 1, 2026

0.0800-11.111%(-0.0100)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1000	0.0700	0.0800	-11.111%	91	4,587	0.000%
2026-09-30	0.0700	0.0900	0.0700	0.0900	-10.000%	63	4,548	-11.111%
2026-09-29	0.0700	0.1000	0.0700	0.1000	+11.111%	28	4,553	-20.000%
2026-09-28	0.0800	0.1100	0.0600	0.0900	0.000%	75	4,531	-11.111%
2026-09-25	0.0600	0.0900	0.0600	0.0900	+28.571%	89	4,529	-11.111%
2026-09-24	0.0600	0.1100	0.0600	0.0700	+16.667%	7	4,534	+14.286%
2026-09-23	0.1000	0.1000	0.0500	0.0600	-14.286%	79	4,538	+33.333%
2026-09-22	0.0800	0.1000	0.0600	0.0700	-22.222%	78	4,560	+14.286%
2026-09-21	0.0900	0.1100	0.0600	0.0900	-10.000%	106	4,563	-11.111%
2026-09-18	0.1000	0.1500	0.0800	0.1000	0.000%	20	4,629	-20.000%
2026-09-17	0.1200	0.1200	0.1000	0.1000	-28.571%	179	4,624	-20.000%
2026-09-16	0.1300	0.1600	0.1300	0.1400	-6.667%	140	4,600	-42.857%
2026-09-15	0.1400	0.1600	0.1200	0.1500	+25.000%	66	4,568	-46.667%
2026-09-14	0.1500	0.1800	0.1100	0.1200	+9.091%	161	4,544	-33.333%
2026-09-11	0.1100	0.1300	0.1000	0.1100	-15.385%	156	4,521	-27.273%
2026-09-10	0.1200	0.1500	0.1200	0.1300	+8.333%	68	4,426	-38.462%
2026-09-09	0.1300	0.1300	0.1200	0.1200	-7.692%	9	4,377	-33.333%
2026-09-08	0.1200	0.1300	0.1100	0.1300	-7.143%	32	4,377	-38.462%
2026-09-04	0.1300	0.1500	0.0900	0.1400	+40.000%	221	4,544	-42.857%
2026-09-03	0.1800	0.1800	0.1000	0.1000	-44.444%	123	4,544	-20.000%
2026-09-02	0.1900	0.1900	0.1800	0.1800	-5.263%	34	4,546	-55.556%
2026-09-01	0.2000	0.2100	0.1400	0.1900	-5.000%	189	4,514	-57.895%
2026-08-31	0.2000	0.2300	0.1900	0.2000	-13.043%	69	4,401	-60.000%
2026-08-28	0.1900	0.2300	0.1900	0.2300	+27.778%	96	4,358	-65.217%
2026-08-27	0.2000	0.2100	0.1800	0.1800	-18.182%	338	4,504	-55.556%
2026-08-26	0.2200	0.2400	0.1900	0.2200	0.000%	509	4,516	-63.636%
2026-08-25	0.2600	0.2600	0.2000	0.2200	-18.519%	263	4,679	-63.636%
2026-08-24	0.2800	0.3200	0.2600	0.2700	-6.897%	225	4,536	-70.370%
2026-08-21	0.3200	0.3400	0.2700	0.2900	-6.452%	153	4,536	-72.414%
2026-08-20	0.3400	0.3400	0.2700	0.3100	0.000%	114	4,431	-74.194%
2026-08-19	0.3000	0.3700	0.2800	0.3100	+19.231%	484	4,407	-74.194%
2026-08-18	0.3000	0.3400	0.2600	0.2600	-3.704%	461	4,940	-69.231%
2026-08-17	0.3400	0.3400	0.2200	0.2700	0.000%	298	4,891	-70.370%
2026-08-14	0.3400	0.4000	0.2700	0.2700	-28.947%	310	4,986	-70.370%
2026-08-13	0.4000	0.4000	0.3300	0.3800	-9.524%	209	5,062	-78.947%
2026-08-12	0.4300	0.4500	0.4000	0.4200	-14.286%	326	5,117	-80.952%
2026-08-11	0.5700	0.5700	0.4500	0.4900	-9.259%	238	5,357	-83.673%
2026-08-10	0.6800	0.7100	0.5400	0.5400	-23.944%	288	5,277	-85.185%
2026-08-07	0.8200	0.8200	0.7100	0.7100	-13.415%	381	5,271	-88.732%
2026-08-06	0.9700	0.9700	0.7900	0.8200	-7.865%	445	5,149	-90.244%
2026-08-05	0.9000	1.0800	0.8500	0.8900	-9.184%	716	5,230	-91.011%
2026-08-04	1.0600	1.1800	0.9100	0.9800	-11.712%	224	5,038	-91.837%
2026-08-03	1.2600	1.4700	1.0900	1.1100	-10.484%	187	4,941	-92.793%
2026-07-31	1.1200	1.3600	1.0700	1.2400	-3.125%	268	4,839	-93.548%
2026-07-30	1.7900	1.7900	1.2600	1.2800	-38.164%	1,239	4,781	-93.750%
2026-07-29	1.7400	2.0900	1.6500	2.0700	+21.765%	414	4,570	-96.135%
2026-07-28	1.7500	2.0000	1.6000	1.7000	+1.796%	1,381	4,540	-95.294%
2026-07-27	1.4000	1.7500	1.3500	1.6700	+15.172%	506	4,325	-95.210%
2026-07-24	1.4300	1.5300	1.2900	1.4500	+5.839%	441	4,169	-94.483%
2026-07-23	1.3800	1.4500	1.2500	1.3700	+8.730%	1,197	3,967	-94.161%
2026-07-22	1.3300	1.4200	1.1900	1.2600	-4.545%	105	3,905	-93.651%
2026-07-21	1.4000	1.4700	1.2900	1.3200	-10.811%	170	4,150	-93.939%
2026-07-20	1.4200	1.5200	1.3200	1.4800	-1.987%	75	4,073	-94.595%
2026-07-17	1.6700	1.8000	1.3300	1.5100	+1.342%	837	4,057	-94.702%
2026-07-16	1.2800	1.5000	1.2000	1.4900	+20.161%	1,041	4,043	-94.631%
2026-07-15	1.2000	1.4700	1.1600	1.2400	+3.333%	571	3,729	-93.548%
2026-07-14	1.3600	1.3600	1.1200	1.2000	-3.226%	238	3,436	-93.333%
2026-07-13	1.1000	1.3600	1.0700	1.2400	+7.826%	598	3,340	-93.548%
2026-07-10	0.9500	1.2100	0.9500	1.1500	0.000%	435	3,099	-93.043%
2026-07-09	1.3800	1.3800	1.0800	1.1500	-6.504%	208	2,907	-93.043%
2026-07-08	1.3000	1.3600	1.1600	1.2300	-1.600%	690	2,992	-93.496%
2026-07-07	0.8600	1.3700	0.8600	1.2500	+23.762%	1,904	2,992	-93.600%
2026-07-06	1.0300	1.3000	0.9400	1.0100	-21.705%	772	2,361	-92.079%
2026-07-02	0.9000	1.3600	0.8600	1.2900	+37.234%	1,148	2,091	-93.798%
2026-07-01	1.0000	1.0000	0.8600	0.9400	+6.818%	317	2,091	-91.489%
2026-06-30	1.0900	1.0900	0.8400	0.8800	-6.383%	293	2,049	-90.909%
2026-06-29	1.0600	1.0600	0.8200	0.9400	-1.053%	104	2,008	-91.489%
2026-06-26	1.0000	1.0700	0.9000	0.9500	+4.396%	164	1,979	-91.579%
2026-06-25	0.8600	0.9500	0.8600	0.9100	-9.000%	6	1,908	-91.209%
2026-06-24	0.9800	1.0200	0.8400	1.0000	+8.696%	611	1,908	-92.000%
2026-06-23	0.5200	1.0900	0.5200	0.9200	+12.195%	1,511	1,839	-91.304%
2026-06-22	0.8900	0.9500	0.7500	0.8200	-8.889%	555	1,649	-90.244%
2026-06-18	0.9200	0.9500	0.8600	0.9000	-1.099%	48	1,604	-91.111%
2026-06-17	0.9000	0.9600	0.6400	0.9100	-9.901%	24	1,604	-91.209%
2026-06-16	0.8500	1.0100	0.8500	1.0100	+6.316%	67	1,604	-92.079%
2026-06-15	1.0900	1.0900	0.7600	0.9500	-12.844%	44	1,603	-91.579%
2026-06-12	1.0900	1.0900	0.9700	1.0900	+0.926%	11	1,603	-92.661%
2026-06-11	1.0500	1.1500	0.9900	1.0800	-10.744%	26	1,603	-92.593%
2026-06-10	1.0300	1.2100	1.0300	1.2100	+10.000%	5	1,579	-93.388%
2026-06-09	0.8700	1.4800	0.8700	1.1000	+2.804%	66	1,576	-92.727%
2026-06-08	0.9900	1.0800	0.9900	1.0700	-14.400%	39	1,537	-92.523%
2026-06-05	1.0600	1.2500	1.0000	1.2500	+16.822%	105	1,510	-93.600%
2026-06-04	1.0900	1.3500	1.0100	1.0700	+7.000%	36	1,507	-92.523%
2026-06-03	0.8900	1.0000	0.8400	1.0000	+9.890%	26	1,502	-92.000%
2026-06-02	0.8700	0.9500	0.8300	0.9100	+2.247%	110	1,490	-91.209%
2026-06-01	0.8100	0.9400	0.8100	0.8900	+15.584%	164	1,451	-91.011%
2026-05-29	0.8100	0.9500	0.7700	0.7700	-3.750%	102	1,412	-89.610%
2026-05-28	0.8900	0.8900	0.6400	0.8000	+14.286%	96	1,405	-90.000%
2026-05-27	0.8300	0.8600	0.7000	0.7000	+9.375%	181	1,397	-88.571%
2026-05-26	0.8200	0.8200	0.6400	0.6400	-21.951%	157	1,310	-87.500%
2026-05-22	0.8600	0.9000	0.7600	0.8200	0.000%	133	1,244	-90.244%
2026-05-21	0.8400	0.8800	0.8200	0.8200	-3.529%	25	1,233	-90.244%
2026-05-20	1.1300	1.1300	0.8500	0.8500	-12.371%	56	1,233	-90.588%
2026-05-19	1.0500	1.3100	0.8600	0.9700	-2.020%	85	1,225	-91.753%
2026-05-18	0.9900	1.0200	0.9000	0.9900	0.000%	65	1,225	-91.919%
2026-05-15	1.0100	1.0500	0.8900	0.9900	+26.923%	67	1,225	-91.919%
2026-05-14	0.8400	0.9100	0.7800	0.7800	-12.360%	74	1,175	-89.744%
2026-05-13	0.8800	0.9300	0.8800	0.8900	-2.198%	45	1,128	-91.011%
2026-05-12	0.9500	1.0100	0.8700	0.9100	+2.247%	97	1,128	-91.209%
2026-05-11	0.9000	0.9600	0.8300	0.8900	-1.111%	79	1,128	-91.011%
2026-05-08	0.9500	1.0400	0.8300	0.9000	-8.163%	97	1,032	-91.111%
2026-05-07	1.0000	1.0100	0.9100	0.9800	+4.255%	13	1,006	-91.837%
2026-05-06	1.0400	1.0600	0.8800	0.9400	-12.963%	67	1,008	-91.489%
2026-05-05	1.0500	1.1400	0.9900	1.0800	-1.818%	56	1,006	-92.593%
2026-05-04	1.0800	1.1600	1.0500	1.1000	-1.786%	73	990	-92.727%
2026-05-01	1.1700	1.1900	1.0600	1.1200	-2.609%	51	968	-92.857%
2026-04-30	1.4000	1.4100	1.1400	1.1500	-10.853%	21	968	-93.043%
2026-04-29	1.3800	1.4000	1.2900	1.2900	-3.008%	95	981	-93.798%
2026-04-28	1.4200	1.4500	1.3000	1.3300	+2.308%	17	985	-93.985%
2026-04-27	1.2600	1.4000	1.1900	1.3000	0.000%	27	982	-93.846%
2026-04-24	1.2400	1.4600	1.2100	1.3000	-8.451%	58	961	-93.846%
2026-04-23	1.3800	1.4500	1.3000	1.4200	-0.699%	143	943	-94.366%
2026-04-22	1.4100	1.5100	1.2000	1.4300	+13.492%	66	897	-94.406%
2026-04-21	1.4200	1.5800	1.2600	1.2600	-13.699%	53	820	-93.651%
2026-04-20	1.5800	1.5800	1.4500	1.4600	-3.947%	19	820	-94.521%
2026-04-17	1.5100	1.5400	1.3200	1.5200	-7.879%	109	810	-94.737%
2026-04-16	1.7100	1.7300	1.5000	1.6500	-9.836%	26	726	-95.152%
2026-04-15	1.6200	1.8300	1.6200	1.8300	+7.647%	135	712	-95.628%
2026-04-14	1.7200	1.7400	1.6800	1.7000	-4.494%	9	577	-95.294%
2026-04-13	1.9000	1.9500	1.7800	1.7800	-5.820%	36	576	-95.506%
2026-04-10	1.8800	1.9600	1.8400	1.8900	-8.696%	125	575	-95.767%
2026-04-09	2.1300	2.1300	1.9800	2.0700	-3.721%	71	452	-96.135%
2026-04-08	2.2200	2.2200	2.0600	2.1500	-25.347%	98	401	-96.279%
2026-04-07	3.0000	3.0500	2.8800	2.8800	-0.690%	41	324	-97.222%
2026-04-06	2.8200	2.9200	2.8000	2.9000	-3.333%	51	304	-97.241%
2026-04-02	3.5000	3.5000	2.7800	3.0000	-1.961%	234	173	-97.333%
2026-04-01	3.0000	3.0600	2.9900	3.0600	-5.846%	162	0	-97.386%
2026-03-31	3.6900	3.6900	3.2500	3.2500	0.000%	26	0	-97.538%