Dark

SOXL20261120P25
SOXL Nov 20 2026 25.00 Put (SOXL261120P00025000)
option OPRA

EOD

Oct 1, 2026

0.1300+8.333%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1200	0.1300	+8.333%	19	2,172	0.000%
2026-09-30	0.1100	0.1200	0.0900	0.1200	0.000%	28	2,161	+8.333%
2026-09-29	0.1400	0.1400	0.1200	0.1200	0.000%	92	2,173	+8.333%
2026-09-28	0.1600	0.1600	0.1200	0.1200	-7.692%	24	2,187	+8.333%
2026-09-25	0.2400	0.2400	0.1100	0.1300	+18.182%	40	2,177	0.000%
2026-09-24	0.1400	0.1500	0.1100	0.1100	-8.333%	14	2,189	+18.182%
2026-09-23	0.1300	0.1300	0.0900	0.1200	+9.091%	137	2,216	+8.333%
2026-09-22	0.1600	0.1600	0.1100	0.1100	-8.333%	44	2,230	+18.182%
2026-09-21	0.1500	0.1800	0.1200	0.1200	-29.412%	119	2,207	+8.333%
2026-09-18	0.1700	0.1700	0.1700	0.1700	-10.526%	20	2,214	-23.529%
2026-09-17	0.2400	0.2400	0.1900	0.1900	-26.923%	106	2,230	-31.579%
2026-09-16	0.2300	0.2600	0.2100	0.2600	+13.043%	71	2,245	-50.000%
2026-09-15	0.2000	0.2900	0.2000	0.2300	0.000%	58	2,241	-43.478%
2026-09-14	0.2800	0.3000	0.2200	0.2300	+21.053%	55	2,258	-43.478%
2026-09-11	0.2100	0.2500	0.1900	0.1900	-5.000%	24	2,249	-31.579%
2026-09-10	0.2300	0.2500	0.2000	0.2000	-9.091%	94	2,252	-35.000%
2026-09-09	0.2300	0.2300	0.2100	0.2200	-4.348%	52	2,229	-40.909%
2026-09-08	0.1900	0.2700	0.1900	0.2300	-20.690%	16	2,228	-43.478%
2026-09-04	0.2900	0.3000	0.2000	0.2900	+11.538%	38	2,266	-55.172%
2026-09-03	0.3000	0.3200	0.2600	0.2600	-25.714%	60	2,266	-50.000%
2026-09-02	0.4200	0.4200	0.3000	0.3500	0.000%	14	2,267	-62.857%
2026-09-01	0.3800	0.3800	0.3100	0.3500	+9.375%	490	2,269	-62.857%
2026-08-31	0.3700	0.3700	0.2900	0.3200	+6.667%	63	2,068	-59.375%
2026-08-28	0.2700	0.3900	0.2700	0.3000	-11.765%	154	2,041	-56.667%
2026-08-27	0.2800	0.3900	0.2800	0.3400	-12.821%	48	1,993	-61.765%
2026-08-26	0.4000	0.4500	0.3000	0.3900	-11.364%	65	2,016	-66.667%
2026-08-25	0.4400	0.4700	0.4000	0.4400	-13.725%	136	2,015	-70.455%
2026-08-24	0.5200	0.5600	0.4400	0.5100	+4.082%	369	1,998	-74.510%
2026-08-21	0.6100	0.6300	0.4100	0.4900	-3.922%	92	1,981	-73.469%
2026-08-20	0.4300	0.5400	0.4200	0.5100	-3.774%	233	1,950	-74.510%
2026-08-19	0.4300	0.6100	0.4300	0.5300	+6.000%	180	1,901	-75.472%
2026-08-18	0.4700	0.5500	0.4400	0.5000	+28.205%	160	2,085	-74.000%
2026-08-17	0.9700	0.9700	0.3800	0.3900	-17.021%	257	2,031	-66.667%
2026-08-14	0.5800	0.5900	0.4700	0.4700	-20.339%	119	2,022	-72.340%
2026-08-13	0.5700	0.6000	0.5600	0.5900	-9.231%	88	2,032	-77.966%
2026-08-12	0.7000	0.8800	0.6300	0.6500	-21.687%	412	2,086	-80.000%
2026-08-11	0.8300	0.8300	0.7700	0.8300	-10.753%	67	2,142	-84.337%
2026-08-10	1.0800	1.0800	0.8800	0.9300	-25.600%	556	2,112	-86.022%
2026-08-07	1.2500	1.2700	1.1200	1.2500	-7.407%	186	1,898	-89.600%
2026-08-06	1.3600	1.5500	1.3000	1.3500	-7.534%	193	1,912	-90.370%
2026-08-05	1.5500	1.6600	1.4200	1.4600	-9.317%	105	1,864	-91.096%
2026-08-04	1.6800	1.8500	1.5000	1.6100	-8.000%	215	1,884	-91.925%
2026-08-03	2.0500	2.0500	1.5900	1.7500	-5.405%	56	1,911	-92.571%
2026-07-31	1.7100	2.0000	1.7100	1.8500	-5.612%	120	1,881	-92.973%
2026-07-30	2.5500	2.5500	1.9300	1.9600	-25.475%	112	1,783	-93.367%
2026-07-29	2.6100	3.0200	2.2400	2.6300	+1.544%	113	1,786	-95.057%
2026-07-28	2.8600	2.8600	2.3800	2.5900	+5.285%	416	1,778	-94.981%
2026-07-27	2.2500	2.6300	1.9500	2.4600	+9.333%	55	1,656	-94.715%
2026-07-24	2.1500	2.2900	2.1000	2.2500	+16.580%	89	1,605	-94.222%
2026-07-23	1.4200	2.0600	1.4200	1.9300	-2.030%	11	1,571	-93.264%
2026-07-22	2.1300	2.1300	1.7200	1.9700	-1.990%	19	1,566	-93.401%
2026-07-21	2.3100	2.3100	1.9800	2.0100	-13.362%	90	1,570	-93.532%
2026-07-20	2.0400	2.3200	1.9300	2.3200	+3.111%	26	1,558	-94.397%
2026-07-17	2.5600	2.7000	2.2500	2.2500	+13.636%	35	1,543	-94.222%
2026-07-16	1.3400	2.2900	1.3400	1.9800	-3.883%	65	1,525	-93.434%
2026-07-15	2.0100	2.0600	1.9400	2.0600	+17.045%	15	1,504	-93.689%
2026-07-14	1.8900	1.9500	1.7100	1.7600	-6.878%	94	1,498	-92.614%
2026-07-13	1.8200	2.0500	1.8200	1.8900	+18.125%	142	1,495	-93.122%
2026-07-10	1.6200	1.7700	1.5500	1.6000	-6.977%	607	1,480	-91.875%
2026-07-09	2.1900	2.1900	1.6900	1.7200	-12.690%	65	1,372	-92.442%
2026-07-08	2.0700	2.0700	1.8000	1.9700	+2.604%	211	1,391	-93.401%
2026-07-07	1.8100	2.1400	1.7900	1.9200	+26.316%	51	1,592	-93.229%
2026-07-06	1.6500	1.8600	1.4600	1.5200	-14.124%	737	1,581	-91.447%
2026-07-02	1.5100	1.7700	1.4100	1.7700	+39.370%	15	1,514	-92.655%
2026-07-01	1.3900	1.5000	1.1400	1.2700	-2.308%	149	1,514	-89.764%
2026-06-30	1.5100	1.5100	1.3000	1.3000	-13.907%	41	1,530	-90.000%
2026-06-29	1.6400	1.6400	1.5100	1.5100	-4.430%	11	1,537	-91.391%
2026-06-26	1.5100	1.6000	1.4500	1.5800	+8.966%	89	1,537	-91.772%
2026-06-25	1.3600	1.4600	1.3600	1.4500	-1.361%	5	1,538	-91.034%
2026-06-24	1.6500	1.6500	1.3300	1.4700	+2.083%	47	1,537	-91.156%
2026-06-23	1.4400	1.5700	1.3200	1.4400	+10.769%	1,107	1,572	-90.972%
2026-06-22	1.4600	1.4600	1.2200	1.3000	-10.345%	12	1,384	-90.000%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+9.848%	2	1,393	-91.034%
2026-06-17	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,393	-90.152%
2026-06-16	1.5700	1.5700	1.4000	1.4000	-6.667%	3	1,393	-90.714%
2026-06-15	1.4000	1.5500	1.3500	1.5000	-9.639%	11	1,394	-91.333%
2026-06-12	1.6600	1.6600	1.6600	1.6600	-5.682%	1	1,394	-92.169%
2026-06-09	1.5800	2.0000	1.5800	1.7600	+8.642%	4	1,394	-92.614%
2026-06-08	1.6300	1.7000	1.6200	1.6200	-10.000%	8	1,393	-91.975%
2026-06-05	1.6000	1.8000	1.4900	1.8000	+21.622%	13	1,391	-92.778%
2026-06-04	1.6100	1.6100	1.4200	1.4800	-1.333%	14	1,386	-91.216%
2026-06-03	1.4000	1.5000	1.3300	1.5000	+13.636%	12	1,382	-91.333%
2026-06-02	1.2500	1.3500	1.2500	1.3200	+1.538%	50	1,377	-90.152%
2026-06-01	1.3300	1.4100	1.3000	1.3000	+6.557%	15	1,355	-90.000%
2026-05-29	1.2600	1.3200	1.2100	1.2200	+7.018%	46	1,349	-89.344%
2026-05-28	1.1900	1.1900	1.1400	1.1400	-4.202%	2	1,353	-88.596%
2026-05-27	1.1600	1.2600	1.1300	1.1900	+5.310%	7	1,352	-89.076%
2026-05-26	1.2000	1.2000	1.1200	1.1300	-2.586%	98	1,396	-88.496%
2026-05-22	1.2500	1.2500	1.1000	1.1600	-3.333%	776	1,395	-88.793%
2026-05-21	1.3000	1.3800	1.1400	1.2000	-14.286%	949	1,362	-89.167%
2026-05-20	1.4500	1.4500	1.4000	1.4000	-6.667%	2	1,362	-90.714%
2026-05-19	1.4900	1.5700	1.4900	1.5000	-3.226%	7	1,301	-91.333%
2026-05-18	1.5300	1.6300	1.5300	1.5500	+1.974%	6	1,301	-91.613%
2026-05-15	1.6000	1.6000	1.2800	1.5200	+7.042%	15	1,301	-91.447%
2026-05-14	1.5300	1.5500	1.4000	1.4200	+1.429%	20	1,288	-90.845%
2026-05-13	1.3100	1.5300	1.3100	1.4000	-3.448%	26	1,283	-90.714%
2026-05-12	1.4000	1.6700	1.4000	1.4500	+2.113%	22	1,283	-91.034%
2026-05-11	1.4000	1.5200	1.4000	1.4200	-1.389%	15	1,283	-90.845%
2026-05-08	1.5500	1.5500	1.3100	1.4400	-5.882%	121	1,276	-90.972%
2026-05-07	1.4500	1.5300	1.4500	1.5300	-1.290%	19	1,180	-91.503%
2026-05-06	1.5600	1.5600	1.4800	1.5500	-6.061%	33	1,182	-91.613%
2026-05-05	1.6500	1.7000	1.6000	1.6500	-6.780%	96	1,196	-92.121%
2026-05-04	1.6500	1.7700	1.6500	1.7700	-1.117%	17	1,209	-92.655%
2026-05-01	1.8200	1.8600	1.7000	1.7900	+0.562%	119	1,191	-92.737%
2026-04-30	1.8800	1.9400	1.7500	1.7800	-10.553%	103	1,191	-92.697%
2026-04-29	1.9900	2.0500	1.8800	1.9900	-2.927%	51	1,113	-93.467%
2026-04-28	2.0500	2.1500	2.0400	2.0500	+1.990%	34	1,109	-93.659%
2026-04-27	1.9800	2.0800	1.9700	2.0100	+0.500%	22	1,083	-93.532%
2026-04-24	1.9100	2.0600	1.9100	2.0000	-9.502%	51	1,082	-93.500%
2026-04-23	2.1800	2.4000	1.9500	2.2100	+1.376%	1,883	1,035	-94.118%
2026-04-22	2.1000	2.2700	2.0900	2.1800	-1.802%	61	333	-94.037%
2026-04-21	2.1600	2.2600	2.1000	2.2200	+0.909%	11	331	-94.144%
2026-04-20	2.2700	2.2700	2.2000	2.2000	-3.509%	20	331	-94.091%
2026-04-17	2.3000	2.4000	2.2400	2.2800	-8.800%	48	313	-94.298%
2026-04-16	2.2900	2.5600	2.2900	2.5000	-5.303%	30	319	-94.800%
2026-04-15	2.5200	2.6400	2.4900	2.6400	+3.529%	7	314	-95.076%
2026-04-14	2.2100	2.5900	2.2100	2.5500	-12.069%	80	312	-94.902%
2026-04-10	3.0100	3.0100	2.8700	2.9000	-8.517%	27	264	-95.517%
2026-04-09	3.1400	3.1900	3.1400	3.1700	-3.939%	32	240	-95.899%
2026-04-08	3.2500	3.3200	3.2500	3.3000	-26.667%	75	240	-96.061%
2026-04-07	4.6000	4.6000	4.2500	4.5000	+2.740%	11	185	-97.111%
2026-04-06	4.3500	4.3800	4.3500	4.3800	-4.575%	11	175	-97.032%
2026-04-02	4.5900	4.5900	4.5900	4.5900	+6.005%	1	166	-97.168%
2026-04-01	4.6400	4.6400	4.3300	4.3300	-13.400%	23	0	-96.998%
2026-03-31	5.1800	5.4000	5.0000	5.0000	-18.301%	45	0	-97.400%
2026-03-30	5.5000	6.3000	5.4500	6.1200	+12.294%	105	0	-97.876%
2026-03-27	5.0800	5.4800	5.0000	5.4500	0.000%	74	0	-97.615%