Dark

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

EOD

Aug 18, 2026

3.00+32.743%(+0.74)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.7900	3.2000	2.5900	3.0000	+32.743%	133	2,420	0.000%
2026-08-17	2.2000	2.2600	2.0400	2.2600	-4.641%	54	2,349	+32.743%
2026-08-14	2.9500	2.9500	2.3000	2.3700	-15.357%	139	2,348	+26.582%
2026-08-13	3.2200	3.2500	2.6700	2.8000	-11.950%	65	2,329	+7.143%
2026-08-12	3.3000	3.4700	3.0500	3.1800	-16.535%	134	2,356	-5.660%
2026-08-11	3.8400	4.1900	3.6800	3.8100	-9.286%	78	2,387	-21.260%
2026-08-10	4.6500	4.8200	4.0000	4.2000	-13.402%	260	2,375	-28.571%
2026-08-07	5.5500	5.5500	4.8500	4.8500	-17.797%	62	2,332	-38.144%
2026-08-06	6.4600	6.4600	5.6700	5.9000	-4.221%	168	2,364	-49.153%
2026-08-05	6.5000	6.8000	6.0500	6.1600	-4.791%	229	2,373	-51.299%
2026-08-04	6.6500	6.7500	6.3000	6.4700	-11.973%	225	2,275	-53.632%
2026-08-03	8.3300	8.4400	7.1500	7.3500	-3.670%	50	2,325	-59.184%
2026-07-31	6.8500	8.0100	6.8500	7.6300	-4.981%	150	2,301	-60.682%
2026-07-30	9.2300	9.7000	8.0000	8.0300	-30.476%	98	2,242	-62.640%
2026-07-29	10.2000	11.5500	9.2500	11.5500	+23.003%	44	2,267	-74.026%
2026-07-28	9.7000	10.6600	9.3900	9.3900	+9.186%	74	2,703	-68.051%
2026-07-27	7.9000	9.6500	6.8000	8.6000	+4.242%	131	2,650	-65.116%
2026-07-24	7.6300	8.2500	7.6300	8.2500	+10.000%	1,692	2,629	-63.636%
2026-07-23	7.3500	7.5400	7.3200	7.5000	+3.878%	17	2,042	-60.000%
2026-07-22	7.4000	7.4000	7.0500	7.2200	0.000%	59	2,033	-58.449%
2026-07-21	7.5500	7.5600	7.2200	7.2200	-11.411%	7	2,056	-58.449%
2026-07-20	7.5800	8.4100	7.5800	8.1500	-4.118%	382	2,051	-63.190%
2026-07-17	9.4000	10.0900	8.0500	8.5000	+2.410%	147	1,943	-64.706%
2026-07-16	8.0000	8.3000	7.6000	8.3000	+14.483%	19	1,939	-63.855%
2026-07-15	6.8000	7.8500	6.8000	7.2500	+6.618%	14	1,937	-58.621%
2026-07-14	6.9500	6.9600	6.7500	6.8000	-6.977%	10	2,085	-55.882%
2026-07-13	7.1300	7.4200	6.4500	7.3100	+15.118%	1,842	2,083	-58.960%
2026-07-10	6.6000	6.6000	6.3500	6.3500	+4.959%	7	1,392	-52.756%
2026-07-09	6.2500	6.2500	6.0500	6.0500	-16.896%	11	1,392	-50.413%
2026-07-08	7.8000	7.8000	7.2800	7.2800	-4.712%	56	1,393	-58.791%
2026-07-07	6.8500	7.8700	6.8400	7.6400	+27.333%	1,071	1,597	-60.733%
2026-07-06	5.9000	6.0000	5.9000	6.0000	-8.397%	44	1,245	-50.000%
2026-07-02	5.2500	6.5500	5.2500	6.5500	+20.183%	88	1,186	-54.198%
2026-07-01	5.3000	5.5700	5.2000	5.4500	+21.111%	25	1,186	-44.954%
2026-06-30	4.4800	4.7000	4.2000	4.5000	-13.462%	16	1,193	-33.333%
2026-06-29	5.3000	5.7700	5.2000	5.2000	-11.715%	13	1,193	-42.308%
2026-06-26	5.6500	6.3700	5.5000	5.8900	+17.800%	7	1,193	-49.066%
2026-06-25	5.0000	5.4400	4.9000	5.0000	-12.281%	15	1,199	-40.000%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-1.724%	17	1,201	-47.368%
2026-06-23	5.8400	6.0200	5.1200	5.8000	+28.889%	138	1,224	-48.276%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,229	-33.333%
2026-06-18	4.8300	5.0000	4.6000	5.0000	+3.093%	18	1,230	-40.000%
2026-06-17	4.7000	4.8500	4.7000	4.8500	-4.339%	3	1,230	-38.144%
2026-06-16	5.0500	5.0700	5.0000	5.0700	+3.469%	12	1,230	-40.828%
2026-06-15	5.2500	5.2500	4.9000	4.9000	-17.647%	8	1,234	-38.776%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-16.197%	1	1,234	-49.580%
2026-06-10	6.5800	7.1000	6.0500	7.1000	+1.429%	15	1,234	-57.746%
2026-06-09	6.2600	7.0000	6.2600	7.0000	+28.440%	6	1,236	-57.143%
2026-06-08	5.6200	5.6200	5.4500	5.4500	-13.492%	5	1,236	-44.954%
2026-06-05	5.5400	6.3000	5.5400	6.3000	+29.897%	39	1,238	-52.381%
2026-06-04	5.4000	5.4000	4.8000	4.8500	+1.253%	9	1,209	-38.144%
2026-06-03	4.7900	4.7900	4.7900	4.7900	+4.357%	4	1,203	-37.370%
2026-06-02	4.5000	4.6500	4.0000	4.5900	-6.327%	41	1,220	-34.641%
2026-06-01	4.6000	4.9500	4.6000	4.9000	+3.158%	20	1,227	-38.776%
2026-05-29	4.5000	4.7500	4.3100	4.7500	+4.396%	3	1,227	-36.842%
2026-05-28	4.2500	4.5500	4.2500	4.5500	-2.151%	11	1,227	-34.066%
2026-05-27	4.6000	5.0000	4.6000	4.6500	+3.333%	10	1,222	-35.484%
2026-05-26	4.5000	5.0500	4.4500	4.5000	-6.250%	53	1,221	-33.333%
2026-05-22	4.8500	4.8500	4.7400	4.8000	-4.000%	10	1,242	-37.500%
2026-05-21	5.2300	5.2300	5.0000	5.0000	-11.504%	20	1,242	-40.000%
2026-05-20	6.0000	6.0000	5.5000	5.6500	-9.600%	25	1,242	-46.903%
2026-05-19	6.6500	6.6500	6.0500	6.2500	0.000%	91	1,248	-52.000%
2026-05-18	5.9700	6.4000	5.9000	6.2500	+4.167%	10	1,248	-52.000%
2026-05-15	6.2000	6.2000	5.7000	6.0000	+13.208%	451	1,248	-50.000%
2026-05-14	5.5500	5.5500	5.2500	5.3000	-2.033%	322	1,060	-43.396%
2026-05-13	5.7000	5.7000	5.3500	5.4100	-8.615%	378	1,044	-44.547%
2026-05-12	5.7500	6.3000	5.5800	5.9200	+12.121%	80	1,044	-49.324%
2026-05-11	5.2000	5.4000	5.1000	5.2800	-0.377%	1,030	1,044	-43.182%
2026-05-08	5.5000	5.5000	5.1800	5.3000	-10.169%	38	644	-43.396%
2026-05-07	5.9000	6.3000	5.3000	5.9000	+6.691%	196	644	-49.153%
2026-05-06	5.7000	5.9000	5.2000	5.5300	-6.271%	1,128	634	-45.750%
2026-05-05	6.1800	6.1800	5.7800	5.9000	-9.091%	219	451	-49.153%
2026-05-04	6.2000	6.4900	6.0100	6.4900	-0.154%	241	430	-53.775%
2026-05-01	6.8000	6.8000	6.5000	6.5000	0.000%	2	367	-53.846%
2026-04-30	7.1000	7.1500	6.5000	6.5000	-10.468%	871	367	-53.846%
2026-04-29	7.5000	7.5500	7.1600	7.2600	-10.370%	602	233	-58.678%
2026-04-28	7.7000	8.1000	7.7000	8.1000	+12.500%	6	161	-62.963%
2026-04-27	6.9400	7.2500	6.9400	7.2000	+4.348%	29	158	-58.333%
2026-04-24	7.0700	7.0700	6.6200	6.9000	-12.102%	104	149	-56.522%
2026-04-23	7.7000	7.8500	7.2800	7.8500	+3.289%	13	119	-61.783%
2026-04-22	8.0000	8.0000	7.6000	7.6000	-6.863%	23	109	-60.526%
2026-04-21	8.1500	8.1600	8.1500	8.1600	-2.625%	2	88	-63.235%
2026-04-20	8.3200	8.5500	8.3200	8.3800	-5.524%	8	88	-64.200%
2026-04-17	8.9000	8.9400	8.8000	8.8700	-7.120%	89	90	-66.178%
2026-04-16	10.3500	10.3500	9.5500	9.5500	-4.500%	2	67	-68.586%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+3.306%	2	66	-70.000%
2026-04-14	9.7200	9.7200	9.6800	9.6800	-6.923%	20	80	-69.008%
2026-04-13	11.2000	11.2000	10.4000	10.4000	-4.587%	11	60	-71.154%
2026-04-10	10.7700	10.9000	10.7700	10.9000	-7.313%	4	60	-72.477%
2026-04-09	11.5000	11.7600	11.5000	11.7600	-5.618%	3	58	-74.490%
2026-04-08	12.1500	13.2000	12.1500	12.4600	-19.091%	11	55	-75.923%
2026-04-07	16.5000	16.5000	15.4000	15.4000	-3.023%	2	52	-80.519%
2026-04-06	15.6800	15.8800	15.6800	15.8800	-4.048%	6	52	-81.108%
2026-04-02	18.1900	18.1900	16.5500	16.5500	+0.547%	4	48	-81.873%
2026-04-01	16.7000	16.7000	16.0000	16.4600	-8.147%	14	48	-81.774%
2026-03-31	19.0300	19.0300	17.9200	17.9200	-11.681%	4	46	-83.259%
2026-03-30	19.3300	20.2900	19.3300	20.2900	+9.498%	19	44	-85.214%
2026-03-27	18.0000	18.5300	18.0000	18.5300	+9.970%	5	32	-83.810%
2026-03-26	16.3000	17.0000	16.3000	16.8500	+11.221%	9	31	-82.196%
2026-03-25	15.2200	15.2200	14.9000	15.1500	-5.016%	47	28	-80.198%
2026-03-24	16.3700	16.3700	15.9500	15.9500	+4.112%	8	6	-81.191%
2026-03-23	15.3200	15.3200	15.3200	15.3200	0.000%	1	1	-80.418%