Dark

SOXL20261120P41
SOXL Nov 20 2026 41.00 Put (SOXL261120P00041000)
option OPRA

EOD

Oct 1, 2026

0.4400+7.317%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4400	0.4600	0.4000	0.4400	+7.317%	10	2,538	0.000%
2026-09-30	0.4600	0.4600	0.4100	0.4100	-8.889%	25	2,538	+7.317%
2026-09-29	0.4400	0.4500	0.3600	0.4500	+4.651%	4	2,518	-2.222%
2026-09-28	0.4300	0.4700	0.4300	0.4300	0.000%	3	2,517	+2.326%
2026-09-25	0.4600	0.4800	0.3900	0.4300	+4.878%	1,562	2,518	+2.326%
2026-09-24	0.5000	0.5100	0.4000	0.4100	-19.608%	8	1,093	+7.317%
2026-09-23	0.5100	0.5900	0.4200	0.5100	+18.605%	15	1,098	-13.725%
2026-09-22	0.5400	0.5400	0.4200	0.4300	-20.370%	51	1,096	+2.326%
2026-09-21	0.5400	0.5700	0.5200	0.5400	-19.403%	93	1,097	-18.519%
2026-09-18	0.8700	0.8700	0.6600	0.6700	-14.103%	34	1,036	-34.328%
2026-09-17	0.9200	0.9200	0.7600	0.7800	-28.440%	86	1,015	-43.590%
2026-09-16	0.9000	1.0900	0.8900	1.0900	+10.101%	218	978	-59.633%
2026-09-15	0.9400	1.0400	0.9400	0.9900	+3.125%	27	989	-55.556%
2026-09-14	1.1000	1.1800	0.9300	0.9600	+23.077%	112	1,006	-54.167%
2026-09-11	0.8600	0.8700	0.7400	0.7800	-17.895%	158	1,037	-43.590%
2026-09-10	0.8800	1.0000	0.8700	0.9500	+4.396%	124	955	-53.684%
2026-09-09	0.9200	0.9400	0.8900	0.9100	+5.814%	22	960	-51.648%
2026-09-08	0.8400	0.8900	0.7900	0.8600	-6.522%	18	945	-48.837%
2026-09-04	0.9900	1.0600	0.8400	0.9200	-20.690%	89	942	-52.174%
2026-09-03	1.1900	1.3700	1.1200	1.1600	-10.078%	37	942	-62.069%
2026-09-02	1.1800	1.3700	1.1100	1.2900	+22.857%	179	918	-65.891%
2026-09-01	1.1900	1.4300	1.0500	1.0500	-11.017%	150	892	-58.095%
2026-08-31	1.3200	1.5000	1.0800	1.1800	-12.593%	135	897	-62.712%
2026-08-28	1.2900	1.5500	1.2000	1.3500	-3.571%	130	917	-67.407%
2026-08-27	1.2700	1.4500	1.2100	1.4000	+0.719%	174	896	-68.571%
2026-08-26	1.5900	1.5900	1.3900	1.3900	-14.724%	25	955	-68.345%
2026-08-25	1.1000	1.7200	1.1000	1.6300	-5.780%	65	957	-73.006%
2026-08-24	1.6900	1.9500	1.6800	1.7300	+0.581%	66	966	-74.566%
2026-08-21	1.5200	1.8400	1.5200	1.7200	-3.911%	242	967	-74.419%
2026-08-20	1.5900	1.8700	1.5900	1.7900	+0.562%	94	836	-75.419%
2026-08-19	1.5500	1.9500	1.5500	1.7800	+4.706%	102	834	-75.281%
2026-08-18	1.7000	1.9500	1.7000	1.7000	+26.866%	25	822	-74.118%
2026-08-17	1.3600	1.5300	1.1900	1.3400	-4.965%	85	825	-67.164%
2026-08-14	1.5400	1.7500	1.4100	1.4100	-19.886%	164	844	-68.794%
2026-08-13	1.9000	1.9000	1.6000	1.7600	-18.140%	130	742	-75.000%
2026-08-12	2.1500	2.1500	2.1500	2.1500	-8.511%	1	659	-79.535%
2026-08-11	2.4500	2.5000	2.2600	2.3500	-4.858%	5	659	-81.277%
2026-08-10	2.6000	2.7200	2.4700	2.4700	-29.429%	5	659	-82.186%
2026-08-07	3.6000	3.6000	3.5000	3.5000	-21.171%	10	656	-87.429%
2026-08-05	4.5000	4.7700	4.4400	4.4400	+0.909%	5	651	-90.090%
2026-08-04	4.9500	4.9500	4.3000	4.4000	-8.903%	3	653	-90.000%
2026-08-03	5.8000	5.9000	4.7600	4.8300	-23.937%	447	652	-90.890%
2026-07-30	6.3500	6.3500	6.3500	6.3500	-10.437%	2	429	-93.071%
2026-07-29	7.0900	7.0900	7.0900	7.0900	+42.944%	1	429	-93.794%
2026-07-22	4.9500	5.0900	4.9500	4.9600	-11.111%	22	429	-91.129%
2026-07-20	5.5800	5.5800	5.5800	5.5800	-5.424%	1	428	-92.115%
2026-07-17	6.1200	6.1200	5.9000	5.9000	+5.925%	3	427	-92.542%
2026-07-16	5.5700	5.5700	5.5700	5.5700	+12.525%	1	425	-92.101%
2026-07-15	4.6500	5.0000	4.6500	4.9500	+3.774%	22	424	-91.111%
2026-07-14	4.7500	4.8500	4.6000	4.7700	-10.000%	282	414	-90.776%
2026-07-13	5.2000	5.3000	5.2000	5.3000	+19.101%	3	382	-91.698%
2026-07-09	4.7000	4.7500	4.1000	4.4500	-14.093%	30	381	-90.112%
2026-07-07	4.9000	5.1800	4.9000	5.1800	+27.901%	34	381	-91.506%
2026-07-06	4.0000	4.0500	4.0000	4.0500	-16.495%	2	365	-89.136%
2026-07-02	4.5500	5.1500	4.5500	4.8500	+27.632%	612	64	-90.928%
2026-07-01	3.5000	3.8000	3.5000	3.8000	+8.571%	3	64	-88.421%
2026-06-29	3.6500	3.6500	3.4000	3.5000	-14.216%	12	63	-87.429%
2026-06-26	4.0500	4.2000	4.0100	4.0800	+14.607%	22	63	-89.216%
2026-06-25	3.5000	3.6500	3.4800	3.5600	-14.217%	86	61	-87.640%
2026-06-24	3.8000	4.1500	3.7600	4.1500	+32.588%	40	37	-89.398%
2026-06-18	3.1300	3.1300	3.1300	3.1300	-26.353%	1	30	-85.942%
2026-06-12	4.3500	4.3500	4.2500	4.2500	-3.409%	10	30	-89.647%
2026-06-11	4.4500	4.4500	4.4000	4.4000	+33.333%	8	30	-90.000%
2026-06-02	3.1000	3.3000	2.8900	3.3000	-1.493%	3	28	-86.667%
2026-05-29	2.9600	3.4000	2.9300	3.3500	+11.667%	30	28	-86.866%
2026-05-28	3.1300	3.2500	3.0000	3.0000	-1.639%	12	26	-85.333%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-14.085%	20	27	-85.574%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-19.683%	1	9	-87.606%
2026-05-19	4.4200	4.4200	4.4200	4.4200	+10.777%	1	10	-90.045%
2026-05-18	4.2500	4.2500	3.9900	3.9900	+3.101%	2	10	-88.972%
2026-05-15	3.8700	3.8700	3.8700	3.8700	+3.200%	1	10	-88.630%
2026-05-13	3.7500	3.7500	3.7500	3.7500	+3.591%	1	7	-88.267%
2026-05-11	3.6200	3.6200	3.6200	3.6200	-12.136%	1	7	-87.845%
2026-05-04	4.1200	4.1200	4.1200	4.1200	-6.998%	1	6	-89.320%
2026-05-01	4.5000	4.5000	4.4300	4.4300	+1.373%	3	5	-90.068%
2026-04-30	4.3700	4.3700	4.3700	4.3700	-13.465%	1	5	-89.931%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-29.371%	1	4	-91.287%
2026-04-16	7.1500	7.1500	7.1500	7.1500	+3.175%	1	3	-93.846%
2026-04-14	6.9300	6.9300	6.9300	6.9300	-8.212%	1	2	-93.651%
2026-04-10	7.5500	7.5500	7.5500	7.5500	-7.589%	1	1	-94.172%
2026-04-09	8.1700	8.1700	8.1700	8.1700	-34.378%	1	2	-94.614%
2026-03-31	13.2500	13.5700	12.4500	12.4500	0.000%	3	3	-96.466%