Dark

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

EOD

Oct 1, 2026

0.4700-9.615%(-0.0500)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5100	0.5600	0.4700	0.4700	-9.615%	62	5,620	0.000%
2026-09-30	0.5000	0.5400	0.5000	0.5200	-1.887%	37	5,592	-9.615%
2026-09-29	0.5000	0.5400	0.5000	0.5300	-7.018%	38	5,914	-11.321%
2026-09-28	0.6000	0.6100	0.5500	0.5700	-1.724%	62	5,891	-17.544%
2026-09-25	0.7300	0.7300	0.5200	0.5800	+5.455%	2,611	5,874	-18.966%
2026-09-24	0.6200	0.6600	0.5300	0.5500	-9.836%	135	3,627	-14.545%
2026-09-23	0.6000	0.6400	0.5200	0.6100	+8.929%	280	3,666	-22.951%
2026-09-22	0.6200	0.7500	0.5400	0.5600	-15.152%	89	3,633	-16.071%
2026-09-21	0.7000	0.9100	0.6500	0.6600	-26.667%	252	3,648	-28.788%
2026-09-18	0.9300	1.1900	0.8000	0.9000	-11.765%	422	3,674	-47.778%
2026-09-17	1.1300	1.1700	0.9600	1.0200	-24.444%	351	3,460	-53.922%
2026-09-16	1.2800	1.4500	1.1400	1.3500	+3.846%	276	3,459	-65.185%
2026-09-15	1.2500	1.4200	1.1700	1.3000	-4.412%	66	3,964	-63.846%
2026-09-14	1.6700	1.6700	1.2600	1.3600	+22.523%	388	3,927	-65.441%
2026-09-11	1.1100	1.1700	0.9100	1.1100	-15.909%	1,595	3,790	-57.658%
2026-09-10	1.2600	1.3500	1.1300	1.3200	+14.783%	178	2,554	-64.394%
2026-09-09	1.2800	1.3200	1.0900	1.1500	-10.853%	251	2,476	-59.130%
2026-09-08	1.0600	1.2900	1.0000	1.2900	+0.781%	294	2,463	-63.566%
2026-09-04	1.1100	1.3800	1.1100	1.2800	-13.514%	291	2,474	-63.281%
2026-09-03	1.6800	1.7300	1.4000	1.4800	-10.303%	305	2,474	-68.243%
2026-09-02	1.6600	1.7300	1.5500	1.6500	-2.941%	184	2,537	-71.515%
2026-09-01	1.6000	1.8400	1.5300	1.7000	+13.333%	313	2,570	-72.353%
2026-08-31	1.6400	1.7200	1.5000	1.5000	-15.254%	207	2,558	-68.667%
2026-08-28	1.7100	2.0000	1.6000	1.7700	+6.627%	326	2,531	-73.446%
2026-08-27	1.6800	1.8600	1.5800	1.6600	-14.872%	447	2,498	-71.687%
2026-08-26	2.1100	2.1700	1.8000	1.9500	0.000%	124	2,567	-75.897%
2026-08-25	2.0200	2.1800	1.9100	1.9500	-12.946%	367	2,522	-75.897%
2026-08-24	2.2100	2.5100	2.0000	2.2400	+0.901%	91	2,503	-79.018%
2026-08-21	2.0000	2.2800	2.0000	2.2200	-1.333%	144	2,459	-78.829%
2026-08-20	2.2900	2.3100	2.0000	2.2500	+0.897%	235	2,406	-79.111%
2026-08-19	2.1500	2.4000	1.9800	2.2300	+8.252%	72	2,367	-78.924%
2026-08-18	2.1000	2.3800	1.8200	2.0600	+13.812%	169	2,481	-77.184%
2026-08-17	1.8200	1.8200	1.5400	1.8100	-1.630%	482	2,422	-74.033%
2026-08-14	1.9300	2.0000	1.8100	1.8400	-12.381%	211	2,303	-74.457%
2026-08-13	2.5100	2.5100	2.0100	2.1000	-12.500%	90	2,235	-77.619%
2026-08-12	2.6400	2.8400	2.3100	2.4000	-18.367%	417	2,245	-80.417%
2026-08-11	3.0200	3.2500	2.9000	2.9400	-11.446%	249	2,087	-84.014%
2026-08-10	3.6600	3.6600	3.2000	3.3200	-12.632%	49	2,090	-85.843%
2026-08-07	4.0800	4.0800	3.8000	3.8000	-15.556%	5	2,054	-87.632%
2026-08-06	5.6000	5.6000	4.4000	4.5000	-8.163%	18	2,054	-89.556%
2026-08-05	5.0000	5.4000	4.9000	4.9000	-5.222%	31	2,064	-90.408%
2026-08-04	5.2500	5.4500	5.1700	5.1700	-11.925%	152	2,044	-90.909%
2026-08-03	6.6000	6.8400	5.8200	5.8700	-2.167%	27	1,971	-91.993%
2026-07-31	6.1100	6.4400	5.6300	6.0000	-4.762%	107	1,960	-92.167%
2026-07-30	7.9200	7.9200	5.3200	6.3000	-31.744%	176	1,921	-92.540%
2026-07-29	8.5000	9.3500	8.5000	9.2300	+20.026%	18	1,880	-94.908%
2026-07-28	8.1500	8.2500	7.6900	7.6900	+3.221%	31	1,864	-93.888%
2026-07-27	7.3500	7.4500	7.3500	7.4500	+7.194%	84	1,853	-93.691%
2026-07-24	6.4000	6.9500	6.3000	6.9500	+10.669%	3	1,779	-93.237%
2026-07-23	5.2700	6.2800	5.2700	6.2800	+4.667%	2	1,778	-92.516%
2026-07-21	6.1200	6.1200	5.9000	6.0000	-14.286%	15	1,777	-92.167%
2026-07-20	6.2000	7.0000	6.2000	7.0000	-0.709%	7	1,771	-93.286%
2026-07-17	8.1200	8.1200	7.0000	7.0500	+2.770%	23	1,771	-93.333%
2026-07-16	6.1000	6.9000	6.0500	6.8600	+13.576%	157	1,766	-93.149%
2026-07-15	5.5000	6.3000	5.5000	6.0400	+7.092%	85	1,759	-92.219%
2026-07-14	5.6000	5.7400	5.5500	5.6400	-7.237%	92	1,778	-91.667%
2026-07-13	5.7500	6.2500	5.5500	6.0800	+21.600%	63	1,734	-92.270%
2026-07-10	5.3000	5.4800	5.0000	5.0000	-5.660%	32	1,708	-90.600%
2026-07-09	5.5500	5.5500	5.0300	5.3000	-14.516%	41	1,693	-91.132%
2026-07-08	6.1000	6.2100	6.0800	6.2000	+4.027%	5	1,677	-92.419%
2026-07-07	6.0100	6.3000	5.9600	5.9600	+19.200%	6	1,676	-92.114%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-2.913%	25	1,673	-90.600%
2026-07-02	4.4000	5.5500	4.3400	5.1500	+13.187%	22	1,674	-90.874%
2026-07-01	4.3000	4.6500	4.3000	4.5500	+22.312%	14	1,674	-89.670%
2026-06-30	3.8500	4.0000	3.5600	3.7200	-11.848%	93	1,665	-87.366%
2026-06-29	4.5000	4.6200	4.1400	4.2200	-13.525%	88	1,676	-88.863%
2026-06-26	4.7000	4.9500	4.7000	4.8800	+10.909%	20	1,632	-90.369%
2026-06-25	3.6200	4.5000	3.6200	4.4000	-9.465%	6	1,632	-89.318%
2026-06-24	4.6200	4.9600	4.5100	4.8600	+4.292%	1,981	1,633	-90.329%
2026-06-23	4.2000	4.9000	4.2000	4.6600	+19.487%	2,273	951	-89.914%
2026-06-22	3.8000	3.9000	3.8000	3.9000	+1.563%	2	264	-87.949%
2026-06-18	3.8400	3.8400	3.8400	3.8400	-6.112%	2	264	-87.760%
2026-06-15	4.3500	4.3500	4.0900	4.0900	-25.501%	4	264	-88.509%
2026-06-11	5.4900	5.4900	5.4900	5.4900	-11.452%	1	264	-91.439%
2026-06-09	5.5500	6.2000	5.5500	6.2000	+33.333%	2	265	-92.419%
2026-06-08	4.6500	4.6500	4.6500	4.6500	-8.103%	1	263	-89.892%
2026-06-05	4.9200	5.0600	4.9200	5.0600	+20.476%	3	263	-90.711%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+10.526%	1	260	-88.810%
2026-06-02	3.8500	3.8500	3.7500	3.8000	-2.813%	28	260	-87.632%
2026-05-27	3.9100	3.9100	3.9000	3.9100	-23.333%	5	260	-87.980%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+6.250%	2	265	-90.784%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+11.628%	1	267	-90.208%
2026-05-14	4.6300	4.6300	4.3000	4.3000	+2.381%	3	265	-89.070%
2026-05-13	4.4200	4.4500	3.9500	4.2000	-8.696%	5	262	-88.810%
2026-05-11	4.6000	4.6000	4.6000	4.6000	+4.545%	3	262	-89.783%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-8.333%	2	261	-89.318%
2026-05-07	4.4500	4.8000	4.3500	4.8000	+6.667%	26	266	-90.208%
2026-05-06	4.7300	4.7300	4.5000	4.5000	-6.832%	11	269	-89.556%
2026-05-05	5.0100	5.0100	4.6800	4.8300	-5.294%	152	279	-90.269%
2026-05-04	4.9000	5.1600	4.9000	5.1000	-1.923%	31	265	-90.784%
2026-05-01	4.9000	5.5800	4.9000	5.2000	-5.455%	11	245	-90.962%
2026-04-30	5.8000	5.8000	5.5000	5.5000	-6.780%	38	245	-91.455%
2026-04-29	5.4500	6.1200	5.4500	5.9000	-9.924%	148	234	-92.034%
2026-04-28	6.1500	6.5500	6.1500	6.5500	+14.311%	11	179	-92.824%
2026-04-27	5.7300	5.7300	5.7300	5.7300	+3.243%	2	168	-91.798%
2026-04-24	5.2500	5.5500	5.2500	5.5500	-8.867%	2	166	-91.532%
2026-04-23	6.2000	6.2000	6.0900	6.0900	-2.560%	3	165	-92.282%
2026-04-22	6.3700	6.3700	6.2500	6.2500	-8.759%	8	164	-92.480%
2026-04-21	6.0500	6.8500	6.0500	6.8500	-1.722%	80	78	-93.139%
2026-04-20	6.9700	6.9700	6.9700	6.9700	-3.862%	9	78	-93.257%
2026-04-17	7.1400	7.2500	7.0700	7.2500	-5.844%	5	87	-93.517%
2026-04-16	7.4800	7.9500	7.4800	7.7000	-4.348%	5	86	-93.896%
2026-04-15	7.9000	8.2000	7.6500	8.0500	-6.395%	11	84	-94.161%
2026-04-14	8.0400	8.6000	8.0400	8.6000	-1.714%	12	88	-94.535%
2026-04-13	9.0100	9.0500	8.7500	8.7500	-2.561%	8	78	-94.629%
2026-04-10	8.8000	8.9800	8.8000	8.9800	-5.969%	2	80	-94.766%
2026-04-09	10.1000	10.1000	9.5200	9.5500	-5.446%	34	79	-95.079%
2026-04-08	10.1600	10.1600	10.0500	10.1000	-22.427%	26	73	-95.347%
2026-04-07	13.0200	13.0200	13.0200	13.0200	+0.308%	1	86	-96.390%
2026-04-06	12.8500	13.0100	12.8500	12.9800	-15.714%	4	85	-96.379%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+13.319%	5	80	-96.948%
2026-04-01	13.9500	14.0300	13.5900	13.5900	-6.790%	3	80	-96.542%
2026-03-31	16.3500	16.3500	14.5800	14.5800	-11.850%	11	79	-96.776%
2026-03-30	14.9000	16.5400	14.9000	16.5400	+7.893%	29	80	-97.158%
2026-03-27	14.8300	15.3400	14.8300	15.3300	+8.723%	25	58	-96.934%
2026-03-26	14.0000	14.2100	14.0000	14.1000	+13.893%	17	33	-96.667%
2026-03-25	12.3800	12.3800	12.3800	12.3800	-4.622%	2	16	-96.204%
2026-03-23	12.4600	13.0500	12.4600	12.9800	-9.861%	7	14	-96.379%
2026-03-20	13.8000	14.4900	12.6500	14.4000	+5.882%	7	8	-96.736%
2026-03-19	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-96.544%