Dark

SOXL20261120P45
SOXL Nov 20 2026 45.00 Put (SOXL261120P00045000)
option OPRA

EOD

Aug 18, 2026

2.06+13.812%(+0.25)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.1000	2.3800	1.8200	2.0600	+13.812%	169	2,481	0.000%
2026-08-17	1.8200	1.8200	1.5400	1.8100	-1.630%	482	2,422	+13.812%
2026-08-14	1.9300	2.0000	1.8100	1.8400	-12.381%	211	2,303	+11.957%
2026-08-13	2.5100	2.5100	2.0100	2.1000	-12.500%	90	2,235	-1.905%
2026-08-12	2.6400	2.8400	2.3100	2.4000	-18.367%	417	2,245	-14.167%
2026-08-11	3.0200	3.2500	2.9000	2.9400	-11.446%	249	2,087	-29.932%
2026-08-10	3.6600	3.6600	3.2000	3.3200	-12.632%	49	2,090	-37.952%
2026-08-07	4.0800	4.0800	3.8000	3.8000	-15.556%	5	2,054	-45.789%
2026-08-06	5.6000	5.6000	4.4000	4.5000	-8.163%	18	2,054	-54.222%
2026-08-05	5.0000	5.4000	4.9000	4.9000	-5.222%	31	2,064	-57.959%
2026-08-04	5.2500	5.4500	5.1700	5.1700	-11.925%	152	2,044	-60.155%
2026-08-03	6.6000	6.8400	5.8200	5.8700	-2.167%	27	1,971	-64.906%
2026-07-31	6.1100	6.4400	5.6300	6.0000	-4.762%	107	1,960	-65.667%
2026-07-30	7.9200	7.9200	5.3200	6.3000	-31.744%	176	1,921	-67.302%
2026-07-29	8.5000	9.3500	8.5000	9.2300	+20.026%	18	1,880	-77.681%
2026-07-28	8.1500	8.2500	7.6900	7.6900	+3.221%	31	1,864	-73.212%
2026-07-27	7.3500	7.4500	7.3500	7.4500	+7.194%	84	1,853	-72.349%
2026-07-24	6.4000	6.9500	6.3000	6.9500	+10.669%	3	1,779	-70.360%
2026-07-23	5.2700	6.2800	5.2700	6.2800	+4.667%	2	1,778	-67.197%
2026-07-21	6.1200	6.1200	5.9000	6.0000	-14.286%	15	1,777	-65.667%
2026-07-20	6.2000	7.0000	6.2000	7.0000	-0.709%	7	1,771	-70.571%
2026-07-17	8.1200	8.1200	7.0000	7.0500	+2.770%	23	1,771	-70.780%
2026-07-16	6.1000	6.9000	6.0500	6.8600	+13.576%	157	1,766	-69.971%
2026-07-15	5.5000	6.3000	5.5000	6.0400	+7.092%	85	1,759	-65.894%
2026-07-14	5.6000	5.7400	5.5500	5.6400	-7.237%	92	1,778	-63.475%
2026-07-13	5.7500	6.2500	5.5500	6.0800	+21.600%	63	1,734	-66.118%
2026-07-10	5.3000	5.4800	5.0000	5.0000	-5.660%	32	1,708	-58.800%
2026-07-09	5.5500	5.5500	5.0300	5.3000	-14.516%	41	1,693	-61.132%
2026-07-08	6.1000	6.2100	6.0800	6.2000	+4.027%	5	1,677	-66.774%
2026-07-07	6.0100	6.3000	5.9600	5.9600	+19.200%	6	1,676	-65.436%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-2.913%	25	1,673	-58.800%
2026-07-02	4.4000	5.5500	4.3400	5.1500	+13.187%	22	1,674	-60.000%
2026-07-01	4.3000	4.6500	4.3000	4.5500	+22.312%	14	1,674	-54.725%
2026-06-30	3.8500	4.0000	3.5600	3.7200	-11.848%	93	1,665	-44.624%
2026-06-29	4.5000	4.6200	4.1400	4.2200	-13.525%	88	1,676	-51.185%
2026-06-26	4.7000	4.9500	4.7000	4.8800	+10.909%	20	1,632	-57.787%
2026-06-25	3.6200	4.5000	3.6200	4.4000	-9.465%	6	1,632	-53.182%
2026-06-24	4.6200	4.9600	4.5100	4.8600	+4.292%	1,981	1,633	-57.613%
2026-06-23	4.2000	4.9000	4.2000	4.6600	+19.487%	2,273	951	-55.794%
2026-06-22	3.8000	3.9000	3.8000	3.9000	+1.563%	2	264	-47.179%
2026-06-18	3.8400	3.8400	3.8400	3.8400	-6.112%	2	264	-46.354%
2026-06-15	4.3500	4.3500	4.0900	4.0900	-25.501%	4	264	-49.633%
2026-06-11	5.4900	5.4900	5.4900	5.4900	-11.452%	1	264	-62.477%
2026-06-09	5.5500	6.2000	5.5500	6.2000	+33.333%	2	265	-66.774%
2026-06-08	4.6500	4.6500	4.6500	4.6500	-8.103%	1	263	-55.699%
2026-06-05	4.9200	5.0600	4.9200	5.0600	+20.476%	3	263	-59.289%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+10.526%	1	260	-50.952%
2026-06-02	3.8500	3.8500	3.7500	3.8000	-2.813%	28	260	-45.789%
2026-05-27	3.9100	3.9100	3.9000	3.9100	-23.333%	5	260	-47.315%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+6.250%	2	265	-59.608%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+11.628%	1	267	-57.083%
2026-05-14	4.6300	4.6300	4.3000	4.3000	+2.381%	3	265	-52.093%
2026-05-13	4.4200	4.4500	3.9500	4.2000	-8.696%	5	262	-50.952%
2026-05-11	4.6000	4.6000	4.6000	4.6000	+4.545%	3	262	-55.217%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-8.333%	2	261	-53.182%
2026-05-07	4.4500	4.8000	4.3500	4.8000	+6.667%	26	266	-57.083%
2026-05-06	4.7300	4.7300	4.5000	4.5000	-6.832%	11	269	-54.222%
2026-05-05	5.0100	5.0100	4.6800	4.8300	-5.294%	152	279	-57.350%
2026-05-04	4.9000	5.1600	4.9000	5.1000	-1.923%	31	265	-59.608%
2026-05-01	4.9000	5.5800	4.9000	5.2000	-5.455%	11	245	-60.385%
2026-04-30	5.8000	5.8000	5.5000	5.5000	-6.780%	38	245	-62.545%
2026-04-29	5.4500	6.1200	5.4500	5.9000	-9.924%	148	234	-65.085%
2026-04-28	6.1500	6.5500	6.1500	6.5500	+14.311%	11	179	-68.550%
2026-04-27	5.7300	5.7300	5.7300	5.7300	+3.243%	2	168	-64.049%
2026-04-24	5.2500	5.5500	5.2500	5.5500	-8.867%	2	166	-62.883%
2026-04-23	6.2000	6.2000	6.0900	6.0900	-2.560%	3	165	-66.174%
2026-04-22	6.3700	6.3700	6.2500	6.2500	-8.759%	8	164	-67.040%
2026-04-21	6.0500	6.8500	6.0500	6.8500	-1.722%	80	78	-69.927%
2026-04-20	6.9700	6.9700	6.9700	6.9700	-3.862%	9	78	-70.445%
2026-04-17	7.1400	7.2500	7.0700	7.2500	-5.844%	5	87	-71.586%
2026-04-16	7.4800	7.9500	7.4800	7.7000	-4.348%	5	86	-73.247%
2026-04-15	7.9000	8.2000	7.6500	8.0500	-6.395%	11	84	-74.410%
2026-04-14	8.0400	8.6000	8.0400	8.6000	-1.714%	12	88	-76.047%
2026-04-13	9.0100	9.0500	8.7500	8.7500	-2.561%	8	78	-76.457%
2026-04-10	8.8000	8.9800	8.8000	8.9800	-5.969%	2	80	-77.060%
2026-04-09	10.1000	10.1000	9.5200	9.5500	-5.446%	34	79	-78.429%
2026-04-08	10.1600	10.1600	10.0500	10.1000	-22.427%	26	73	-79.604%
2026-04-07	13.0200	13.0200	13.0200	13.0200	+0.308%	1	86	-84.178%
2026-04-06	12.8500	13.0100	12.8500	12.9800	-15.714%	4	85	-84.129%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+13.319%	5	80	-86.623%
2026-04-01	13.9500	14.0300	13.5900	13.5900	-6.790%	3	80	-84.842%
2026-03-31	16.3500	16.3500	14.5800	14.5800	-11.850%	11	79	-85.871%
2026-03-30	14.9000	16.5400	14.9000	16.5400	+7.893%	29	80	-87.545%
2026-03-27	14.8300	15.3400	14.8300	15.3300	+8.723%	25	58	-86.562%
2026-03-26	14.0000	14.2100	14.0000	14.1000	+13.893%	17	33	-85.390%
2026-03-25	12.3800	12.3800	12.3800	12.3800	-4.622%	2	16	-83.360%
2026-03-23	12.4600	13.0500	12.4600	12.9800	-9.861%	7	14	-84.129%
2026-03-20	13.8000	14.4900	12.6500	14.4000	+5.882%	7	8	-85.694%
2026-03-19	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-84.853%