Dark

SOXL20261120P40
SOXL Nov 20 2026 40.00 Put (SOXL261120P00040000)
option OPRA

EOD

Aug 18, 2026

1.62+24.615%(+0.32)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.4500	1.7800	1.4300	1.6200	+24.615%	299	2,053	0.000%
2026-08-17	1.3500	1.5200	1.2000	1.3000	-2.985%	864	1,998	+24.615%
2026-08-14	1.5900	1.5900	1.2200	1.3400	-14.103%	669	1,778	+20.896%
2026-08-13	1.8100	1.8100	1.4800	1.5600	-14.286%	1,240	1,764	+3.846%
2026-08-12	1.9300	2.1000	1.7700	1.8200	-15.741%	1,536	1,805	-10.989%
2026-08-11	2.5000	2.5000	2.1500	2.1600	-12.195%	1,053	1,643	-25.000%
2026-08-10	2.8000	2.9800	2.3200	2.4600	-16.610%	1,495	1,520	-34.146%
2026-08-07	3.3500	3.4300	2.9200	2.9500	-18.056%	1,260	1,800	-45.085%
2026-08-06	4.2500	4.2500	3.4200	3.6000	-7.692%	717	1,610	-55.000%
2026-08-05	3.8000	4.2500	3.7500	3.9000	-6.024%	535	1,598	-58.462%
2026-08-04	3.9300	4.8000	3.9100	4.1500	-10.173%	30	1,551	-60.964%
2026-08-03	5.2500	5.2700	4.6000	4.6200	-3.950%	38	1,553	-64.935%
2026-07-31	4.8000	5.1400	4.4600	4.8100	-3.800%	535	1,546	-66.320%
2026-07-30	5.4000	6.8400	4.9600	5.0000	-26.145%	70	1,307	-67.600%
2026-07-29	6.0000	7.5000	5.9000	6.7700	+10.081%	170	1,300	-76.071%
2026-07-28	6.7000	6.9000	5.9000	6.1500	-0.806%	57	1,610	-73.659%
2026-07-27	5.5000	6.2000	5.5000	6.2000	+12.933%	13	1,610	-73.871%
2026-07-24	5.2000	5.5400	5.1200	5.4900	+8.713%	1,047	1,607	-70.492%
2026-07-23	4.8500	5.0500	4.8500	5.0500	+6.316%	23	1,101	-67.921%
2026-07-22	4.6000	4.7500	4.5900	4.7500	-2.464%	7	1,094	-65.895%
2026-07-21	4.9000	5.0000	4.7300	4.8700	-9.815%	131	1,102	-66.735%
2026-07-20	5.2000	5.5000	5.1600	5.4000	-7.692%	26	1,095	-70.000%
2026-07-17	6.3000	6.6000	5.5400	5.8500	+5.405%	28	1,089	-72.308%
2026-07-16	5.2000	5.5500	5.0800	5.5500	+19.612%	24	1,077	-70.811%
2026-07-15	4.3500	5.0500	4.3500	4.6400	+2.428%	38	1,066	-65.086%
2026-07-14	4.5000	4.5300	4.5000	4.5300	-6.017%	43	1,081	-64.238%
2026-07-13	4.3000	5.0000	4.3000	4.8200	+17.561%	132	1,071	-66.390%
2026-07-10	4.2000	4.3600	4.0000	4.1000	-4.429%	189	1,086	-60.488%
2026-07-09	4.2500	4.6000	4.0000	4.2900	-14.712%	281	1,087	-62.238%
2026-07-08	5.0000	5.1000	4.7900	5.0300	+5.895%	350	1,057	-67.793%
2026-07-07	4.6500	5.1200	4.3200	4.7500	+21.795%	264	1,002	-65.895%
2026-07-06	4.0000	4.1000	3.9000	3.9000	-14.286%	16	962	-58.462%
2026-07-02	3.6500	4.5500	3.6500	4.5500	+31.503%	207	945	-64.396%
2026-07-01	3.4500	3.5000	3.4500	3.4600	+16.892%	14	945	-53.179%
2026-06-30	3.0100	3.0100	2.9600	2.9600	-12.166%	13	1,105	-45.270%
2026-06-29	3.7500	3.9700	3.3200	3.3700	-15.327%	385	1,102	-51.929%
2026-06-26	3.4500	4.1000	3.4500	3.9800	+13.714%	251	969	-59.296%
2026-06-25	3.4500	3.5900	3.2500	3.5000	-5.914%	100	891	-53.714%
2026-06-24	3.5600	3.7500	3.5400	3.7200	+3.333%	68	889	-56.452%
2026-06-23	3.7500	3.7500	3.4500	3.6000	+20.000%	38	886	-55.000%
2026-06-22	2.6500	3.0300	2.6500	3.0000	-1.961%	4	853	-46.000%
2026-06-18	3.0000	3.2000	2.9300	3.0600	-4.969%	29	840	-47.059%
2026-06-17	3.2900	3.2900	3.2200	3.2200	-6.122%	3	840	-49.689%
2026-06-16	3.4000	3.5000	3.4000	3.4300	+2.388%	3	840	-52.770%
2026-06-15	3.1500	3.3500	3.1500	3.3500	-15.190%	4	839	-51.642%
2026-06-12	3.9000	3.9500	3.9000	3.9500	-3.659%	3	839	-58.987%
2026-06-11	4.4400	4.5000	4.0500	4.1000	-10.480%	255	839	-60.488%
2026-06-10	4.5800	4.5800	4.5800	4.5800	-10.196%	2	778	-64.629%
2026-06-09	5.1000	5.1000	5.1000	5.1000	+38.587%	1	778	-68.235%
2026-06-08	3.7100	3.7100	3.6800	3.6800	-7.071%	11	774	-55.978%
2026-06-05	3.0500	3.9600	3.0000	3.9600	+5.600%	8	764	-59.091%
2026-06-04	3.5000	3.7500	3.5000	3.7500	+15.385%	3	767	-56.800%
2026-06-03	3.0500	3.2500	2.9400	3.2500	+10.922%	91	767	-50.154%
2026-06-02	3.2000	3.2000	2.9000	2.9300	-3.934%	219	785	-44.710%
2026-06-01	3.1000	3.1500	2.9800	3.0500	-3.175%	86	771	-46.885%
2026-05-29	2.9000	3.1500	2.8200	3.1500	+5.351%	243	771	-48.571%
2026-05-28	2.8000	3.2400	2.7500	2.9900	+1.701%	464	752	-45.819%
2026-05-27	2.7000	3.1000	2.6000	2.9400	+6.909%	186	738	-44.898%
2026-05-26	2.8500	2.9200	2.7300	2.7500	-8.333%	801	813	-41.091%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-11.243%	1	589	-46.000%
2026-05-20	3.6200	3.7000	3.3800	3.3800	-15.500%	148	588	-52.071%
2026-05-19	4.1000	4.3000	3.7600	4.0000	+3.896%	14	551	-59.500%
2026-05-18	3.8700	4.1000	3.4500	3.8500	-2.532%	65	551	-57.922%
2026-05-15	4.0000	4.0500	3.4500	3.9500	+12.857%	503	551	-58.987%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+6.061%	1	438	-53.714%
2026-05-13	3.5000	3.6500	3.2500	3.3000	-14.508%	93	439	-50.909%
2026-05-12	3.5500	3.8600	3.5000	3.8600	+15.224%	28	439	-58.031%
2026-05-11	3.4000	3.5000	3.2700	3.3500	-1.471%	79	439	-51.642%
2026-05-08	3.2500	3.5000	3.2500	3.4000	-10.526%	29	376	-52.353%
2026-05-07	3.6000	3.8000	3.4000	3.8000	+1.333%	140	387	-57.368%
2026-05-06	3.6000	3.7500	3.2000	3.7500	-4.092%	19	325	-56.800%
2026-05-05	3.9000	3.9100	3.9000	3.9100	-8.000%	2	329	-58.568%
2026-05-04	4.1000	4.2500	4.1000	4.2500	+4.938%	6	331	-61.882%
2026-05-01	4.1800	4.2500	4.0500	4.0500	-6.897%	13	325	-60.000%
2026-04-30	4.5500	4.6000	4.1900	4.3500	-11.043%	9	325	-62.759%
2026-04-29	4.8500	4.8900	4.8500	4.8900	-6.857%	2	328	-66.871%
2026-04-28	5.1500	5.4500	5.1500	5.2500	+11.940%	7	332	-69.143%
2026-04-27	4.6800	4.6900	4.6800	4.6900	+5.393%	3	326	-65.458%
2026-04-24	4.5300	5.0500	4.4000	4.4500	-15.076%	281	325	-63.596%
2026-04-23	4.8500	5.2400	4.7400	5.2400	0.000%	27	186	-69.084%
2026-04-22	5.0700	5.2400	5.0700	5.2400	-2.056%	11	170	-69.084%
2026-04-21	4.8000	5.3500	4.8000	5.3500	+2.099%	50	114	-69.720%
2026-04-20	5.5100	5.5100	5.2400	5.2400	-2.963%	11	114	-69.084%
2026-04-17	5.8500	5.8500	5.4000	5.4000	-14.286%	2	113	-70.000%
2026-04-15	6.5000	6.5000	6.3000	6.3000	+1.613%	2	113	-74.286%
2026-04-14	6.4800	6.4800	6.2000	6.2000	-12.057%	28	112	-73.871%
2026-04-13	7.2900	7.2900	7.0500	7.0500	+0.714%	6	102	-77.021%
2026-04-10	7.0000	7.0000	6.9000	7.0000	-6.667%	14	97	-76.857%
2026-04-09	7.5900	7.7400	7.5000	7.5000	-6.948%	38	88	-78.400%
2026-04-08	7.9600	8.0600	7.9300	8.0600	-23.238%	7	66	-79.901%
2026-04-06	10.2000	10.5700	10.2000	10.5000	-10.638%	19	62	-84.571%
2026-04-02	11.4500	11.7500	11.0000	11.7500	+8.295%	21	58	-86.213%
2026-04-01	11.2000	11.2000	10.6000	10.8500	-11.066%	9	58	-85.069%
2026-03-31	13.0000	13.0600	12.2000	12.2000	-11.594%	13	64	-86.721%
2026-03-30	13.0000	13.9000	13.0000	13.8000	+11.111%	34	77	-88.261%
2026-03-27	11.6500	12.4200	11.6500	12.4200	+6.609%	11	43	-86.957%
2026-03-26	10.6500	11.6500	10.6500	11.6500	+17.085%	27	32	-86.094%
2026-03-25	9.8100	9.9500	9.8100	9.9500	-6.132%	3	5	-83.719%
2026-03-24	10.6000	10.6000	10.6000	10.6000	+7.505%	1	3	-84.717%
2026-03-23	9.6700	9.8600	9.6700	9.8600	0.000%	2	0	-83.570%