Dark

SOXL20261120P30
SOXL Nov 20 2026 30.00 Put (SOXL261120P00030000)
option OPRA

EOD

Aug 18, 2026

0.7900+25.397%(+0.1600)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6900	1.1700	0.6200	0.7900	+25.397%	307	1,635	0.000%
2026-08-17	0.8200	0.8200	0.6200	0.6300	-12.500%	221	1,563	+25.397%
2026-08-14	0.8000	0.9400	0.7000	0.7200	-25.000%	223	1,615	+9.722%
2026-08-13	0.9300	1.0200	0.8200	0.9600	-1.031%	218	1,676	-17.708%
2026-08-12	1.0200	1.0800	0.9400	0.9700	-16.379%	211	1,620	-18.557%
2026-08-11	1.2000	1.2600	1.1400	1.1600	-13.433%	201	1,516	-31.897%
2026-08-10	1.5000	1.6700	1.3200	1.3400	-10.667%	83	1,378	-41.045%
2026-08-07	1.8000	1.8200	1.4400	1.5000	-23.077%	82	1,386	-47.333%
2026-08-06	2.1100	2.1100	1.9000	1.9500	-7.583%	80	1,364	-59.487%
2026-08-05	2.3000	2.3700	2.0600	2.1100	-13.878%	300	1,311	-62.559%
2026-08-04	2.5200	2.6100	2.3000	2.4500	-2.000%	354	1,256	-67.755%
2026-08-03	2.7000	2.9300	2.4200	2.5000	-5.303%	28	1,335	-68.400%
2026-07-31	2.9700	3.0100	2.5900	2.6400	-12.583%	16	1,323	-70.076%
2026-07-30	3.6200	3.6200	2.6800	3.0200	-25.062%	287	1,338	-73.841%
2026-07-29	3.7400	4.4500	3.6800	4.0300	+14.815%	106	1,321	-80.397%
2026-07-28	3.8500	3.8500	3.4000	3.5100	+10.726%	31	1,359	-77.493%
2026-07-27	3.1500	3.6000	3.0000	3.1700	-11.944%	37	1,343	-75.079%
2026-07-24	3.0500	3.6000	2.8400	3.6000	+20.000%	204	1,319	-78.056%
2026-07-23	2.7100	3.0000	2.6300	3.0000	+10.294%	25	1,203	-73.667%
2026-07-22	2.9500	2.9500	2.4800	2.7200	+0.741%	9	1,184	-70.956%
2026-07-21	2.9300	2.9500	2.7000	2.7000	-15.361%	20	1,188	-70.741%
2026-07-20	3.7000	3.7000	3.1900	3.1900	-4.204%	6	1,185	-75.235%
2026-07-17	3.6500	3.8000	3.1000	3.3300	+4.063%	82	1,185	-76.276%
2026-07-16	2.8600	3.2000	2.7100	3.2000	+16.364%	173	1,156	-75.313%
2026-07-15	2.4000	2.9500	2.3300	2.7500	+12.245%	171	1,102	-71.273%
2026-07-14	2.4000	2.6600	2.3800	2.4500	-14.634%	61	1,081	-67.755%
2026-07-13	2.5500	2.9300	2.5500	2.8700	+21.610%	33	1,077	-72.474%
2026-07-10	2.4800	2.4800	2.1200	2.3600	-0.840%	275	1,064	-66.525%
2026-07-09	2.4900	2.4900	2.3000	2.3800	-16.197%	805	1,106	-66.807%
2026-07-08	2.5800	2.8900	2.5800	2.8400	+3.273%	177	1,133	-72.183%
2026-07-07	2.8300	3.0200	2.6800	2.7500	+26.728%	481	1,165	-71.273%
2026-07-06	2.2700	2.3500	2.1300	2.1700	-14.567%	265	929	-63.594%
2026-07-02	1.9500	2.6200	1.9500	2.5400	+20.952%	8	897	-68.898%
2026-07-01	2.2500	2.2500	1.9900	2.1000	+23.529%	22	897	-62.381%
2026-06-30	2.1700	2.1700	1.7000	1.7000	-24.444%	32	956	-53.529%
2026-06-29	2.2000	2.2500	2.2000	2.2500	+6.635%	2	967	-64.889%
2026-06-26	2.1100	2.2900	1.9600	2.1100	+8.763%	594	966	-62.559%
2026-06-25	1.9000	2.0800	1.9000	1.9400	-12.217%	53	760	-59.278%
2026-06-24	2.1000	2.2100	2.0100	2.2100	+0.455%	43	759	-64.253%
2026-06-23	2.1900	2.3000	2.0500	2.2000	+29.412%	461	781	-64.091%
2026-06-18	1.8500	1.8500	1.7000	1.7000	-7.104%	25	741	-53.529%
2026-06-17	1.7400	1.8900	1.7400	1.8300	-10.732%	5	741	-56.831%
2026-06-16	2.0000	2.0500	1.9500	2.0500	+7.895%	8	741	-61.463%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-5.000%	1	720	-58.421%
2026-06-12	2.1400	2.1400	2.0000	2.0000	-23.077%	12	720	-60.500%
2026-06-11	2.2000	2.6000	2.2000	2.6000	-5.109%	11	720	-69.615%
2026-06-09	2.2000	2.7400	2.2000	2.7400	+23.423%	11	717	-71.168%
2026-06-08	1.9900	2.2500	1.9900	2.2200	-11.554%	26	721	-64.414%
2026-06-05	2.0000	2.5100	2.0000	2.5100	+30.729%	26	709	-68.526%
2026-06-04	2.2400	2.2400	1.9200	1.9200	-4.478%	3	699	-58.854%
2026-06-03	2.0100	2.0100	2.0100	2.0100	+11.667%	10	696	-60.697%
2026-06-02	1.8200	1.8600	1.6500	1.8000	-0.552%	93	686	-56.111%
2026-06-01	1.7900	1.8100	1.7000	1.8100	+2.841%	14	668	-56.354%
2026-05-29	1.8800	1.8900	1.6100	1.7600	+1.734%	32	654	-55.114%
2026-05-28	1.7300	1.7300	1.7300	1.7300	+4.848%	10	656	-54.335%
2026-05-27	1.7300	1.7300	1.6400	1.6500	+1.852%	28	656	-52.121%
2026-05-26	1.7000	1.7000	1.5900	1.6200	+15.714%	122	701	-51.235%
2026-05-22	1.7600	1.8000	1.4000	1.4000	-21.788%	13	723	-43.571%
2026-05-21	1.8900	1.9500	1.7000	1.7900	-10.050%	301	737	-55.866%
2026-05-20	1.7700	2.0500	1.7300	1.9900	-7.870%	67	737	-60.302%
2026-05-19	2.1500	2.2500	2.1500	2.1600	-6.087%	7	705	-63.426%
2026-05-18	2.2200	2.3100	2.1600	2.3000	+4.545%	60	705	-65.652%
2026-05-15	2.2700	2.3000	2.1300	2.2000	+12.821%	61	705	-64.091%
2026-05-14	2.0000	2.0000	1.9500	1.9500	-1.015%	4	663	-59.487%
2026-05-13	2.0300	2.0300	1.9000	1.9700	-6.635%	72	665	-59.898%
2026-05-12	2.0500	2.3000	2.0500	2.1100	+2.927%	16	665	-62.559%
2026-05-11	2.0400	2.0500	1.9700	2.0500	+0.985%	8	665	-61.463%
2026-05-08	2.1100	2.1100	1.9600	2.0300	-8.145%	65	677	-61.084%
2026-05-07	2.1100	2.2100	2.0100	2.2100	+7.282%	8	662	-64.253%
2026-05-06	2.1600	2.1800	1.9700	2.0600	-10.435%	382	699	-61.650%
2026-05-05	2.3100	2.3100	2.1100	2.3000	-4.959%	219	659	-65.652%
2026-05-04	2.3500	2.4200	2.3500	2.4200	+2.542%	3	636	-67.355%
2026-05-01	2.4700	2.5700	2.3600	2.3600	-4.453%	9	632	-66.525%
2026-04-30	2.4700	2.4700	2.4700	2.4700	-12.411%	1	632	-68.016%
2026-04-29	2.8100	2.8200	2.8100	2.8200	-6.000%	2	631	-71.986%
2026-04-28	2.9700	3.1000	2.9700	3.0000	+7.143%	9	631	-73.667%
2026-04-27	2.6400	2.8000	2.6400	2.8000	+5.263%	30	624	-71.786%
2026-04-24	3.4500	3.4500	2.6300	2.6600	-11.333%	15	599	-70.301%
2026-04-23	2.8000	3.0000	2.8000	3.0000	0.000%	11	597	-73.667%
2026-04-22	3.0900	3.0900	3.0000	3.0000	-4.153%	42	592	-73.667%
2026-04-21	3.0000	3.1500	3.0000	3.1300	-0.318%	12	586	-74.760%
2026-04-20	3.1000	3.1400	3.1000	3.1400	-3.976%	16	586	-74.841%
2026-04-17	3.3000	3.4500	3.2200	3.2700	-5.217%	204	570	-75.841%
2026-04-16	3.5000	3.6000	3.4500	3.4500	-9.211%	12	370	-77.101%
2026-04-15	3.8000	3.8000	3.8000	3.8000	+4.972%	1	370	-79.211%
2026-04-14	3.7000	3.7000	3.5800	3.6200	-7.179%	26	369	-78.177%
2026-04-13	4.0500	4.0500	3.8600	3.9000	-4.878%	24	361	-79.744%
2026-04-10	4.0000	4.1500	4.0000	4.1000	-6.178%	17	362	-80.732%
2026-04-09	4.3600	4.7500	4.3500	4.3700	-3.104%	25	352	-81.922%
2026-04-08	4.7000	4.8900	4.4200	4.5100	-24.833%	25	348	-82.483%
2026-04-07	6.0800	6.3500	6.0000	6.0000	-2.597%	9	348	-86.833%
2026-04-06	6.1800	6.1800	6.1600	6.1600	-3.750%	9	351	-87.175%
2026-04-02	7.3500	7.5000	5.8000	6.4000	-0.775%	12	335	-87.656%
2026-04-01	6.6500	6.6500	6.1000	6.4500	-4.160%	56	335	-87.752%
2026-03-31	7.8000	7.8000	6.7300	6.7300	-19.401%	62	307	-88.262%
2026-03-30	8.0000	8.5500	7.0600	8.3500	+10.450%	57	273	-90.539%
2026-03-27	7.0400	7.5600	7.0000	7.5600	+6.479%	55	216	-89.550%
2026-03-26	6.2500	7.1000	6.0500	7.1000	+21.575%	71	167	-88.873%
2026-03-25	5.9100	6.0000	5.7000	5.8400	-3.630%	65	99	-86.473%
2026-03-24	6.3500	6.6000	6.0600	6.0600	-0.980%	15	38	-86.964%
2026-03-23	5.8000	6.3000	5.8000	6.1200	0.000%	25	0	-87.092%