Dark

SOXL20261120P42
SOXL Nov 20 2026 42.00 Put (SOXL261120P00042000)
option OPRA

EOD

Oct 1, 2026

0.4400-2.222%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4400	0.4400	-2.222%	3	1,845	0.000%
2026-09-29	0.4600	0.4600	0.4500	0.4500	-6.250%	4	1,844	-2.222%
2026-09-28	0.4300	0.4800	0.4300	0.4800	-5.882%	4	1,842	-8.333%
2026-09-25	0.4800	0.5200	0.3800	0.5100	+2.000%	1,088	1,843	-13.725%
2026-09-24	0.4500	0.5000	0.4200	0.5000	-5.660%	6	1,028	-12.000%
2026-09-23	0.5500	0.6100	0.4400	0.5300	0.000%	34	1,030	-16.981%
2026-09-22	0.5700	0.5700	0.4400	0.5300	-1.852%	56	1,033	-16.981%
2026-09-21	0.6100	0.6200	0.5000	0.5400	-19.403%	29	994	-18.519%
2026-09-18	0.7800	0.9800	0.6400	0.6700	-24.719%	31	987	-34.328%
2026-09-17	0.8400	1.0500	0.8400	0.8900	-23.932%	44	994	-50.562%
2026-09-16	1.0600	1.3100	0.9700	1.1700	+3.540%	178	1,009	-62.393%
2026-09-15	1.1100	1.1500	0.9600	1.1300	-0.877%	134	981	-61.062%
2026-09-14	1.1600	1.2800	0.9700	1.1400	+20.000%	133	888	-61.404%
2026-09-11	0.9500	0.9700	0.8400	0.9500	-1.042%	292	889	-53.684%
2026-09-10	0.9600	1.0100	0.9500	0.9600	+5.495%	161	916	-54.167%
2026-09-09	0.7400	1.0300	0.7400	0.9100	+4.598%	59	794	-51.648%
2026-09-08	0.8500	0.9900	0.8000	0.8700	-8.421%	140	758	-49.425%
2026-09-04	1.0000	1.0700	0.9200	0.9500	-19.492%	130	791	-53.684%
2026-09-03	1.2400	1.3800	1.1700	1.1800	-20.805%	72	791	-62.712%
2026-09-02	1.3200	1.5000	1.2500	1.4900	+19.200%	121	785	-70.470%
2026-09-01	1.3700	1.4600	1.2200	1.2500	+28.866%	114	766	-64.800%
2026-08-31	1.5700	1.6500	0.9700	0.9700	-30.216%	212	757	-54.639%
2026-08-28	1.4500	1.6300	1.3200	1.3900	-1.418%	136	758	-68.345%
2026-08-27	1.3000	1.5600	1.3000	1.4100	-8.442%	176	725	-68.794%
2026-08-26	1.5800	1.7100	1.4300	1.5400	-3.750%	55	778	-71.429%
2026-08-25	1.7500	1.7700	1.5600	1.6000	-13.978%	48	785	-72.500%
2026-08-24	2.0000	2.0400	1.7700	1.8600	+1.087%	81	789	-76.344%
2026-08-21	1.7500	1.9000	1.7100	1.8400	+3.955%	99	784	-76.087%
2026-08-20	1.7600	1.9800	1.7600	1.7700	-2.210%	111	789	-75.141%
2026-08-19	2.0400	2.0400	1.8100	1.8100	-1.093%	88	786	-75.691%
2026-08-18	1.8100	1.9300	1.7200	1.8300	+34.559%	19	791	-75.956%
2026-08-17	1.3400	1.5000	1.2900	1.3600	-13.924%	38	787	-67.647%
2026-08-14	1.6100	1.7700	1.5500	1.5800	-12.222%	207	777	-72.152%
2026-08-13	1.8600	2.0700	1.6100	1.8000	-10.000%	149	713	-75.556%
2026-08-12	2.3700	2.3700	1.9500	2.0000	-25.651%	15	614	-78.000%
2026-08-11	2.6500	2.6900	2.5500	2.6900	-1.103%	16	610	-83.643%
2026-08-10	2.7800	2.7800	2.7200	2.7200	-26.486%	2	609	-83.824%
2026-08-07	3.8000	3.8000	3.7000	3.7000	-21.277%	10	609	-88.108%
2026-08-06	4.8500	4.8500	4.7000	4.7000	+5.618%	20	609	-90.638%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-10.282%	6	609	-90.112%
2026-08-03	5.1500	5.2000	4.9600	4.9600	-13.589%	17	615	-91.129%
2026-07-30	5.7000	5.7400	5.7000	5.7400	-28.250%	4	614	-92.334%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+43.627%	1	612	-94.500%
2026-07-24	5.5700	5.5700	5.5700	5.5700	+2.578%	1	612	-92.101%
2026-07-22	5.7000	5.7000	5.4300	5.4300	-7.179%	2	612	-91.897%
2026-07-20	5.9000	6.0300	5.8500	5.8500	-8.019%	23	610	-92.479%
2026-07-17	6.4000	6.5000	6.2300	6.3600	+6.000%	244	600	-93.082%
2026-07-16	6.0600	6.1000	5.9100	6.0000	+13.208%	24	566	-92.667%
2026-07-15	4.8000	5.3800	4.7800	5.3000	+6.000%	408	562	-91.698%
2026-07-14	5.1000	5.1000	5.0000	5.0000	0.000%	2	388	-91.200%
2026-07-13	5.0000	5.0000	4.9500	5.0000	+8.696%	4	387	-91.200%
2026-07-09	4.9000	4.9500	4.5500	4.6000	+6.729%	42	384	-90.435%
2026-07-06	4.3500	4.3500	4.3100	4.3100	-13.800%	2	384	-89.791%
2026-07-02	4.9100	5.0600	4.8700	5.0000	+33.333%	114	328	-91.200%
2026-06-29	3.8000	3.8000	3.7500	3.7500	-15.919%	10	328	-88.267%
2026-06-26	4.3500	4.7000	4.3500	4.4600	+13.198%	192	328	-90.135%
2026-06-25	3.8000	3.9800	3.8000	3.9400	-10.251%	22	232	-88.832%
2026-06-24	4.0500	4.4500	3.9500	4.3900	+7.598%	456	229	-89.977%
2026-06-23	4.0800	4.0800	4.0800	4.0800	+24.012%	1	58	-89.216%
2026-06-18	3.2900	3.2900	3.2900	3.2900	-29.247%	1	57	-86.626%
2026-06-11	4.6500	4.6500	4.6500	4.6500	+45.313%	8	57	-90.538%
2026-05-26	3.1300	3.2500	3.1300	3.2000	-0.621%	11	54	-86.250%
2026-05-22	3.2200	3.2200	3.2200	3.2200	-25.977%	10	49	-86.335%
2026-05-18	4.6000	4.6000	4.3500	4.3500	+2.113%	2	41	-89.885%
2026-05-15	4.2500	4.2600	4.2500	4.2600	-0.699%	30	61	-89.671%
2026-05-12	4.2900	4.2900	4.2900	4.2900	-16.537%	1	69	-89.744%
2026-04-24	4.8000	5.1400	4.8000	5.1400	-13.029%	6	68	-91.440%
2026-04-21	5.8000	5.9100	5.8000	5.9100	-1.005%	13	63	-92.555%
2026-04-20	6.1000	6.1000	5.9700	5.9700	-14.714%	3	54	-92.630%
2026-04-14	7.2800	7.2800	7.0000	7.0000	-10.828%	7	53	-93.714%
2026-04-10	7.8500	7.8500	7.8500	7.8500	-18.653%	2	49	-94.395%
2026-04-08	9.6500	9.6500	9.6500	9.6500	-31.898%	1	50	-95.440%
2026-03-31	14.1700	14.1700	14.1700	14.1700	+1.796%	1	50	-96.895%
2026-03-30	13.9200	13.9200	13.9200	13.9200	+5.775%	1	49	-96.839%
2026-03-27	13.1600	13.1600	13.1600	13.1600	+4.694%	2	48	-96.657%
2026-03-26	12.5700	12.5700	12.5700	12.5700	+15.321%	6	46	-96.500%
2026-03-25	10.9000	10.9000	10.9000	10.9000	-5.872%	3	40	-95.963%
2026-03-24	11.5800	11.5800	11.5800	11.5800	-8.095%	2	41	-96.200%
2026-03-20	12.0000	12.6000	12.0000	12.6000	+5.000%	9	39	-96.508%
2026-03-19	12.0000	12.0000	12.0000	12.0000	0.000%	30	30	-96.333%