Dark

SOXL20261120P200
SOXL Nov 20 2026 200.00 Put (SOXL261120P00200000)
option OPRA

EOD

Oct 1, 2026

58.47-7.645%(-4.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	60.1800	60.1800	58.4700	58.4700	-7.645%	3	791	0.000%
2026-09-30	62.6000	63.3900	62.6000	63.3100	-5.225%	100	887	-7.645%
2026-09-28	68.0000	68.0000	66.8000	66.8000	-3.188%	20	799	-12.470%
2026-09-24	69.0000	69.0000	69.0000	69.0000	+2.253%	1	799	-15.261%
2026-09-23	67.4800	67.4900	67.4800	67.4800	+7.538%	4	799	-13.352%
2026-09-22	65.0700	65.0700	62.7500	62.7500	-8.794%	11	808	-6.821%
2026-09-21	73.0000	73.3000	68.8000	68.8000	-22.697%	29	818	-15.015%
2026-09-17	88.5600	89.0000	88.5600	89.0000	-7.234%	2	808	-34.303%
2026-09-16	95.9400	95.9400	95.9400	95.9400	-3.964%	1	810	-39.056%
2026-09-15	96.6000	99.9000	96.6000	99.9000	+1.052%	2	811	-41.471%
2026-09-14	100.5800	100.5800	98.8600	98.8600	+16.649%	2	812	-40.856%
2026-09-11	84.7500	84.7500	84.7500	84.7500	-4.775%	1	814	-31.009%
2026-09-10	89.0000	89.0000	89.0000	89.0000	-0.470%	1	814	-34.303%
2026-09-04	93.1100	93.1100	89.0000	89.4200	-7.270%	9	812	-34.612%
2026-09-03	97.0600	97.1800	96.4300	96.4300	-0.547%	4	812	-39.365%
2026-09-02	96.9500	96.9600	96.9500	96.9600	-1.523%	2	811	-39.697%
2026-09-01	98.7500	98.7500	96.7300	98.4600	+6.099%	18	811	-40.615%
2026-08-31	92.8000	92.8000	92.8000	92.8000	-0.557%	1	816	-36.994%
2026-08-28	88.1500	93.3200	88.1500	93.3200	+7.141%	2	816	-37.345%
2026-08-27	87.1500	87.1500	87.1000	87.1000	-3.586%	2	815	-32.870%
2026-08-25	90.1600	90.3400	90.1500	90.3400	-6.413%	17	814	-35.278%
2026-08-24	96.5200	99.1800	96.5200	96.5300	+6.019%	17	801	-39.428%
2026-08-21	91.0500	91.0500	91.0500	91.0500	-1.140%	1	784	-35.783%
2026-08-19	90.3800	92.1000	90.3800	92.1000	+6.659%	4	783	-36.515%
2026-08-18	82.2600	86.3500	82.2600	86.3500	+24.783%	21	779	-32.287%
2026-08-17	72.0000	72.0000	69.0000	69.2000	-13.500%	22	776	-15.506%
2026-08-14	80.0000	80.0000	80.0000	80.0000	+2.934%	5	766	-26.913%
2026-08-13	76.2200	78.2900	73.0000	77.7200	-1.881%	26	773	-24.768%
2026-08-12	79.2500	79.5000	79.2100	79.2100	-9.184%	11	778	-26.184%
2026-08-11	87.2200	87.2200	87.2200	87.2200	-1.768%	1	789	-32.963%
2026-08-10	88.7900	88.7900	88.7900	88.7900	+2.057%	1	788	-34.148%
2026-08-07	91.0500	91.0500	87.0000	87.0000	-5.177%	6	788	-32.793%
2026-08-06	98.9100	98.9100	91.7500	91.7500	+0.427%	9	793	-36.272%
2026-08-05	91.3600	91.3600	91.3600	91.3600	-3.220%	1	792	-36.000%
2026-08-04	94.5000	94.5000	94.4000	94.4000	-10.266%	6	791	-38.061%
2026-08-03	105.3500	105.3500	105.2000	105.2000	+2.594%	150	787	-44.420%
2026-07-31	103.5600	103.6600	102.5400	102.5400	-1.876%	30	712	-42.978%
2026-07-30	110.2500	110.2500	104.5000	104.5000	-10.185%	12	698	-44.048%
2026-07-29	110.0200	119.4000	110.0200	116.3500	+5.773%	92	701	-49.746%
2026-07-28	112.0000	113.4500	110.0000	110.0000	+6.796%	24	610	-46.845%
2026-07-27	98.0000	107.4600	98.0000	103.0000	+4.040%	20	600	-43.233%
2026-07-24	96.4300	99.0000	93.9700	99.0000	+12.500%	31	590	-40.939%
2026-07-23	90.0000	92.4000	88.0000	88.0000	+0.548%	12	589	-33.557%
2026-07-22	87.0000	87.5200	86.7000	87.5200	-1.096%	7	586	-33.192%
2026-07-21	89.8800	91.0000	88.4900	88.4900	-8.651%	21	586	-33.925%
2026-07-20	95.6400	96.8700	94.0000	96.8700	-3.130%	5	589	-39.641%
2026-07-17	106.0000	107.5000	97.0000	100.0000	+3.093%	26	588	-41.530%
2026-07-16	92.7300	98.5000	92.7300	97.0000	+8.989%	35	583	-39.722%
2026-07-15	88.0000	91.5000	88.0000	89.0000	+7.229%	8	571	-34.303%
2026-07-14	80.7500	83.0000	80.7500	83.0000	-6.689%	4	572	-29.554%
2026-07-13	87.5000	88.9500	86.0000	88.9500	+11.188%	19	571	-34.266%
2026-07-10	84.0000	84.0000	80.0000	80.0000	-0.744%	13	569	-26.913%
2026-07-09	77.8500	80.6000	77.8500	80.6000	-6.279%	23	571	-27.457%
2026-07-08	90.2800	90.2800	86.0000	86.0000	-5.495%	38	554	-32.012%
2026-07-07	87.5600	93.6500	86.8800	91.0000	+18.029%	26	555	-35.747%
2026-07-06	78.0000	78.0000	76.0000	77.1000	-7.243%	8	545	-24.163%
2026-07-02	70.0000	86.2500	70.0000	83.1200	+15.766%	43	537	-29.656%
2026-07-01	67.5000	71.8000	66.8900	71.8000	+19.071%	16	537	-18.565%
2026-06-30	65.0000	65.0000	60.3000	60.3000	-11.765%	28	530	-3.035%
2026-06-29	74.0000	79.0000	67.5900	68.3400	-8.453%	87	542	-14.442%
2026-06-26	73.1500	75.3300	73.0000	74.6500	+10.136%	120	532	-21.674%
2026-06-25	72.5000	72.5000	67.7800	67.7800	-3.790%	4	506	-13.736%
2026-06-24	73.2700	76.0000	70.4500	70.4500	-2.895%	48	508	-17.005%
2026-06-23	70.5000	72.5500	70.5000	72.5500	+22.344%	39	506	-19.407%
2026-06-22	60.3500	60.3500	59.1500	59.3000	-5.498%	20	510	-1.400%
2026-06-18	63.2100	63.2100	62.0000	62.7500	-3.462%	7	497	-6.821%
2026-06-17	66.5000	66.5000	65.0000	65.0000	-2.549%	3	497	-10.046%
2026-06-16	66.7000	66.7000	66.7000	66.7000	+5.873%	1	497	-12.339%
2026-06-15	64.0000	64.0000	62.9500	63.0000	-18.898%	5	498	-7.190%
2026-06-11	81.6200	81.6200	77.6800	77.6800	-10.197%	11	498	-24.730%
2026-06-10	78.4000	86.5000	76.7500	86.5000	+6.790%	38	488	-32.405%
2026-06-09	82.5000	82.5000	81.0000	81.0000	+9.459%	20	476	-27.815%
2026-06-08	74.3400	74.3400	74.0000	74.0000	-10.303%	11	486	-20.986%
2026-06-05	71.0000	82.5000	71.0000	82.5000	+30.126%	64	485	-29.127%
2026-06-04	67.0000	67.0000	62.9800	63.4000	+4.984%	35	487	-7.776%
2026-06-03	59.3600	63.0000	59.3600	60.3900	-3.761%	26	478	-3.179%
2026-06-02	64.2400	64.2400	62.7500	62.7500	-8.032%	11	492	-6.821%
2026-06-01	67.8900	68.3500	67.5000	68.2300	+3.129%	29	492	-14.305%
2026-05-28	70.4800	70.4800	66.1600	66.1600	-6.049%	3	489	-11.623%
2026-05-27	71.3000	71.3000	70.4200	70.4200	+5.230%	12	486	-16.970%
2026-05-26	66.3300	68.6500	66.0000	66.9200	-9.310%	10	479	-12.627%
2026-05-22	73.7900	73.7900	73.7900	73.7900	-3.366%	1	471	-20.762%
2026-05-21	78.6200	78.6200	76.3600	76.3600	-18.766%	11	471	-23.428%
2026-05-19	94.0000	94.0000	94.0000	94.0000	+4.969%	2	471	-37.798%
2026-05-18	89.5500	89.5500	89.5500	89.5500	+7.840%	10	461	-34.707%
2026-05-15	83.0400	83.0400	83.0400	83.0400	+7.830%	2	461	-29.588%
2026-05-14	77.0100	77.0100	77.0100	77.0100	-4.926%	2	453	-24.075%
2026-05-12	80.0000	81.0000	80.0000	81.0000	+4.046%	91	400	-27.815%
2026-05-08	78.5000	79.5000	77.5000	77.8500	-2.137%	400	400	-24.894%
2026-05-07	79.5500	79.5500	79.5500	79.5500	0.000%	2	2	-26.499%