Dark

SOXL20261120P50
SOXL Nov 20 2026 50.00 Put (SOXL261120P00050000)
option OPRA

EOD

Oct 1, 2026

0.6600-4.348%(-0.0300)429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6900	0.7100	0.6200	0.6600	-4.348%	429	4,372	0.000%
2026-09-30	0.7600	0.7600	0.6500	0.6900	+1.471%	99	4,374	-4.348%
2026-09-29	0.7800	0.8000	0.6800	0.6800	-10.526%	61	4,430	-2.941%
2026-09-28	0.7600	0.8900	0.7200	0.7600	+1.333%	2,354	4,430	-13.158%
2026-09-25	0.7000	0.8300	0.6800	0.7500	-1.316%	308	3,988	-12.000%
2026-09-24	0.9800	0.9800	0.7500	0.7600	-9.524%	761	3,917	-13.158%
2026-09-23	0.7900	0.8500	0.7400	0.8400	+10.526%	535	3,357	-21.429%
2026-09-22	0.9000	0.9600	0.7200	0.7600	-18.280%	224	3,182	-13.158%
2026-09-21	0.9800	1.1400	0.8400	0.9300	-32.117%	389	3,143	-29.032%
2026-09-18	1.3100	1.4000	1.1400	1.3700	-8.054%	236	3,300	-51.825%
2026-09-17	1.5000	1.9000	1.3800	1.4900	-21.579%	228	3,294	-55.705%
2026-09-16	1.6800	1.9600	1.6800	1.9000	-1.554%	217	3,279	-65.263%
2026-09-15	1.8400	2.0100	1.6800	1.9300	+5.464%	248	3,238	-65.803%
2026-09-14	2.1100	2.3700	1.6000	1.8300	+27.972%	637	3,192	-63.934%
2026-09-11	1.5000	1.6200	1.3200	1.4300	-19.663%	445	2,884	-53.846%
2026-09-10	1.7900	1.9000	1.6200	1.7800	+8.537%	166	2,957	-62.921%
2026-09-09	1.7000	1.7600	1.5700	1.6400	0.000%	155	2,983	-59.756%
2026-09-08	1.4600	1.7600	1.4600	1.6400	-13.228%	367	2,961	-59.756%
2026-09-04	1.9200	1.9200	1.6900	1.8900	-12.093%	228	2,796	-65.079%
2026-09-03	2.1700	2.3400	2.0500	2.1500	-3.153%	180	2,796	-69.302%
2026-09-02	2.3300	2.5100	2.1700	2.2200	-5.532%	84	2,727	-70.270%
2026-09-01	2.3000	2.5000	2.0100	2.3500	+13.527%	261	2,884	-71.915%
2026-08-31	2.4000	2.4100	2.0000	2.0700	-16.532%	723	2,777	-68.116%
2026-08-28	2.3600	2.7000	2.2000	2.4800	+7.359%	200	3,016	-73.387%
2026-08-27	2.3000	2.5000	2.2600	2.3100	-9.412%	325	2,888	-71.429%
2026-08-26	2.6300	2.6900	2.0700	2.5500	-3.409%	277	2,744	-74.118%
2026-08-25	3.0000	3.0000	2.6300	2.6400	-14.839%	124	2,520	-75.000%
2026-08-24	3.1500	3.3600	2.6700	3.1000	+6.529%	99	2,482	-78.710%
2026-08-21	2.8200	3.0000	2.7000	2.9100	-1.356%	158	2,444	-77.320%
2026-08-20	3.1000	3.1000	2.9200	2.9500	-3.909%	172	2,375	-77.627%
2026-08-19	2.5700	3.3500	2.5700	3.0700	+2.333%	101	2,448	-78.502%
2026-08-18	2.7900	3.2000	2.5900	3.0000	+32.743%	133	2,420	-78.000%
2026-08-17	2.2000	2.2600	2.0400	2.2600	-4.641%	54	2,349	-70.796%
2026-08-14	2.9500	2.9500	2.3000	2.3700	-15.357%	139	2,348	-72.152%
2026-08-13	3.2200	3.2500	2.6700	2.8000	-11.950%	65	2,329	-76.429%
2026-08-12	3.3000	3.4700	3.0500	3.1800	-16.535%	134	2,356	-79.245%
2026-08-11	3.8400	4.1900	3.6800	3.8100	-9.286%	78	2,387	-82.677%
2026-08-10	4.6500	4.8200	4.0000	4.2000	-13.402%	260	2,375	-84.286%
2026-08-07	5.5500	5.5500	4.8500	4.8500	-17.797%	62	2,332	-86.392%
2026-08-06	6.4600	6.4600	5.6700	5.9000	-4.221%	168	2,364	-88.814%
2026-08-05	6.5000	6.8000	6.0500	6.1600	-4.791%	229	2,373	-89.286%
2026-08-04	6.6500	6.7500	6.3000	6.4700	-11.973%	225	2,275	-89.799%
2026-08-03	8.3300	8.4400	7.1500	7.3500	-3.670%	50	2,325	-91.020%
2026-07-31	6.8500	8.0100	6.8500	7.6300	-4.981%	150	2,301	-91.350%
2026-07-30	9.2300	9.7000	8.0000	8.0300	-30.476%	98	2,242	-91.781%
2026-07-29	10.2000	11.5500	9.2500	11.5500	+23.003%	44	2,267	-94.286%
2026-07-28	9.7000	10.6600	9.3900	9.3900	+9.186%	74	2,703	-92.971%
2026-07-27	7.9000	9.6500	6.8000	8.6000	+4.242%	131	2,650	-92.326%
2026-07-24	7.6300	8.2500	7.6300	8.2500	+10.000%	1,692	2,629	-92.000%
2026-07-23	7.3500	7.5400	7.3200	7.5000	+3.878%	17	2,042	-91.200%
2026-07-22	7.4000	7.4000	7.0500	7.2200	0.000%	59	2,033	-90.859%
2026-07-21	7.5500	7.5600	7.2200	7.2200	-11.411%	7	2,056	-90.859%
2026-07-20	7.5800	8.4100	7.5800	8.1500	-4.118%	382	2,051	-91.902%
2026-07-17	9.4000	10.0900	8.0500	8.5000	+2.410%	147	1,943	-92.235%
2026-07-16	8.0000	8.3000	7.6000	8.3000	+14.483%	19	1,939	-92.048%
2026-07-15	6.8000	7.8500	6.8000	7.2500	+6.618%	14	1,937	-90.897%
2026-07-14	6.9500	6.9600	6.7500	6.8000	-6.977%	10	2,085	-90.294%
2026-07-13	7.1300	7.4200	6.4500	7.3100	+15.118%	1,842	2,083	-90.971%
2026-07-10	6.6000	6.6000	6.3500	6.3500	+4.959%	7	1,392	-89.606%
2026-07-09	6.2500	6.2500	6.0500	6.0500	-16.896%	11	1,392	-89.091%
2026-07-08	7.8000	7.8000	7.2800	7.2800	-4.712%	56	1,393	-90.934%
2026-07-07	6.8500	7.8700	6.8400	7.6400	+27.333%	1,071	1,597	-91.361%
2026-07-06	5.9000	6.0000	5.9000	6.0000	-8.397%	44	1,245	-89.000%
2026-07-02	5.2500	6.5500	5.2500	6.5500	+20.183%	88	1,186	-89.924%
2026-07-01	5.3000	5.5700	5.2000	5.4500	+21.111%	25	1,186	-87.890%
2026-06-30	4.4800	4.7000	4.2000	4.5000	-13.462%	16	1,193	-85.333%
2026-06-29	5.3000	5.7700	5.2000	5.2000	-11.715%	13	1,193	-87.308%
2026-06-26	5.6500	6.3700	5.5000	5.8900	+17.800%	7	1,193	-88.795%
2026-06-25	5.0000	5.4400	4.9000	5.0000	-12.281%	15	1,199	-86.800%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-1.724%	17	1,201	-88.421%
2026-06-23	5.8400	6.0200	5.1200	5.8000	+28.889%	138	1,224	-88.621%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,229	-85.333%
2026-06-18	4.8300	5.0000	4.6000	5.0000	+3.093%	18	1,230	-86.800%
2026-06-17	4.7000	4.8500	4.7000	4.8500	-4.339%	3	1,230	-86.392%
2026-06-16	5.0500	5.0700	5.0000	5.0700	+3.469%	12	1,230	-86.982%
2026-06-15	5.2500	5.2500	4.9000	4.9000	-17.647%	8	1,234	-86.531%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-16.197%	1	1,234	-88.908%
2026-06-10	6.5800	7.1000	6.0500	7.1000	+1.429%	15	1,234	-90.704%
2026-06-09	6.2600	7.0000	6.2600	7.0000	+28.440%	6	1,236	-90.571%
2026-06-08	5.6200	5.6200	5.4500	5.4500	-13.492%	5	1,236	-87.890%
2026-06-05	5.5400	6.3000	5.5400	6.3000	+29.897%	39	1,238	-89.524%
2026-06-04	5.4000	5.4000	4.8000	4.8500	+1.253%	9	1,209	-86.392%
2026-06-03	4.7900	4.7900	4.7900	4.7900	+4.357%	4	1,203	-86.221%
2026-06-02	4.5000	4.6500	4.0000	4.5900	-6.327%	41	1,220	-85.621%
2026-06-01	4.6000	4.9500	4.6000	4.9000	+3.158%	20	1,227	-86.531%
2026-05-29	4.5000	4.7500	4.3100	4.7500	+4.396%	3	1,227	-86.105%
2026-05-28	4.2500	4.5500	4.2500	4.5500	-2.151%	11	1,227	-85.495%
2026-05-27	4.6000	5.0000	4.6000	4.6500	+3.333%	10	1,222	-85.806%
2026-05-26	4.5000	5.0500	4.4500	4.5000	-6.250%	53	1,221	-85.333%
2026-05-22	4.8500	4.8500	4.7400	4.8000	-4.000%	10	1,242	-86.250%
2026-05-21	5.2300	5.2300	5.0000	5.0000	-11.504%	20	1,242	-86.800%
2026-05-20	6.0000	6.0000	5.5000	5.6500	-9.600%	25	1,242	-88.319%
2026-05-19	6.6500	6.6500	6.0500	6.2500	0.000%	91	1,248	-89.440%
2026-05-18	5.9700	6.4000	5.9000	6.2500	+4.167%	10	1,248	-89.440%
2026-05-15	6.2000	6.2000	5.7000	6.0000	+13.208%	451	1,248	-89.000%
2026-05-14	5.5500	5.5500	5.2500	5.3000	-2.033%	322	1,060	-87.547%
2026-05-13	5.7000	5.7000	5.3500	5.4100	-8.615%	378	1,044	-87.800%
2026-05-12	5.7500	6.3000	5.5800	5.9200	+12.121%	80	1,044	-88.851%
2026-05-11	5.2000	5.4000	5.1000	5.2800	-0.377%	1,030	1,044	-87.500%
2026-05-08	5.5000	5.5000	5.1800	5.3000	-10.169%	38	644	-87.547%
2026-05-07	5.9000	6.3000	5.3000	5.9000	+6.691%	196	644	-88.814%
2026-05-06	5.7000	5.9000	5.2000	5.5300	-6.271%	1,128	634	-88.065%
2026-05-05	6.1800	6.1800	5.7800	5.9000	-9.091%	219	451	-88.814%
2026-05-04	6.2000	6.4900	6.0100	6.4900	-0.154%	241	430	-89.831%
2026-05-01	6.8000	6.8000	6.5000	6.5000	0.000%	2	367	-89.846%
2026-04-30	7.1000	7.1500	6.5000	6.5000	-10.468%	871	367	-89.846%
2026-04-29	7.5000	7.5500	7.1600	7.2600	-10.370%	602	233	-90.909%
2026-04-28	7.7000	8.1000	7.7000	8.1000	+12.500%	6	161	-91.852%
2026-04-27	6.9400	7.2500	6.9400	7.2000	+4.348%	29	158	-90.833%
2026-04-24	7.0700	7.0700	6.6200	6.9000	-12.102%	104	149	-90.435%
2026-04-23	7.7000	7.8500	7.2800	7.8500	+3.289%	13	119	-91.592%
2026-04-22	8.0000	8.0000	7.6000	7.6000	-6.863%	23	109	-91.316%
2026-04-21	8.1500	8.1600	8.1500	8.1600	-2.625%	2	88	-91.912%
2026-04-20	8.3200	8.5500	8.3200	8.3800	-5.524%	8	88	-92.124%
2026-04-17	8.9000	8.9400	8.8000	8.8700	-7.120%	89	90	-92.559%
2026-04-16	10.3500	10.3500	9.5500	9.5500	-4.500%	2	67	-93.089%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+3.306%	2	66	-93.400%
2026-04-14	9.7200	9.7200	9.6800	9.6800	-6.923%	20	80	-93.182%
2026-04-13	11.2000	11.2000	10.4000	10.4000	-4.587%	11	60	-93.654%
2026-04-10	10.7700	10.9000	10.7700	10.9000	-7.313%	4	60	-93.945%
2026-04-09	11.5000	11.7600	11.5000	11.7600	-5.618%	3	58	-94.388%
2026-04-08	12.1500	13.2000	12.1500	12.4600	-19.091%	11	55	-94.703%
2026-04-07	16.5000	16.5000	15.4000	15.4000	-3.023%	2	52	-95.714%
2026-04-06	15.6800	15.8800	15.6800	15.8800	-4.048%	6	52	-95.844%
2026-04-02	18.1900	18.1900	16.5500	16.5500	+0.547%	4	48	-96.012%
2026-04-01	16.7000	16.7000	16.0000	16.4600	-8.147%	14	48	-95.990%
2026-03-31	19.0300	19.0300	17.9200	17.9200	-11.681%	4	46	-96.317%
2026-03-30	19.3300	20.2900	19.3300	20.2900	+9.498%	19	44	-96.747%
2026-03-27	18.0000	18.5300	18.0000	18.5300	+9.970%	5	32	-96.438%
2026-03-26	16.3000	17.0000	16.3000	16.8500	+11.221%	9	31	-96.083%
2026-03-25	15.2200	15.2200	14.9000	15.1500	-5.016%	47	28	-95.644%
2026-03-24	16.3700	16.3700	15.9500	15.9500	+4.112%	8	6	-95.862%
2026-03-23	15.3200	15.3200	15.3200	15.3200	0.000%	1	1	-95.692%