Dark

SOXL20261120P55
SOXL Nov 20 2026 55.00 Put (SOXL261120P00055000)
option OPRA

EOD

Oct 1, 2026

0.8100-10.000%(-0.0900)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	0.9800	0.8100	0.8100	-10.000%	62	2,368	0.000%
2026-09-30	1.0200	1.0200	0.8800	0.9000	0.000%	305	2,337	-10.000%
2026-09-29	1.0100	1.0100	0.8800	0.9000	-10.000%	77	2,463	-10.000%
2026-09-28	0.9400	1.1600	0.9400	1.0000	-0.990%	138	2,542	-19.000%
2026-09-25	1.1800	1.1800	0.8900	1.0100	-6.481%	164	2,491	-19.802%
2026-09-24	1.1700	1.2700	1.0100	1.0800	-1.818%	453	2,593	-25.000%
2026-09-23	1.2400	1.2400	1.0000	1.1000	+7.843%	164	2,406	-26.364%
2026-09-22	1.3900	1.4100	0.9700	1.0200	-19.685%	234	2,421	-20.588%
2026-09-21	1.2700	1.4000	1.1400	1.2700	-23.952%	264	2,396	-36.220%
2026-09-18	1.8000	1.9800	1.6400	1.6700	-11.170%	233	2,379	-51.497%
2026-09-17	1.9900	2.1800	1.8500	1.8800	-26.275%	109	2,316	-56.915%
2026-09-16	2.3000	2.7900	2.1400	2.5500	-5.556%	108	2,314	-68.235%
2026-09-15	2.4500	2.7900	2.4500	2.7000	0.000%	75	2,356	-70.000%
2026-09-14	3.1000	3.2000	2.4500	2.7000	+39.175%	427	2,339	-70.000%
2026-09-11	2.0800	2.0800	1.8400	1.9400	-16.379%	194	2,266	-58.247%
2026-09-10	2.2800	2.4200	2.2100	2.3200	+11.538%	92	2,179	-65.086%
2026-09-09	2.1600	2.3500	2.0800	2.0800	-6.726%	72	2,125	-61.058%
2026-09-08	2.1900	2.2600	2.0600	2.2300	-9.717%	84	2,143	-63.677%
2026-09-04	2.3500	2.4800	2.2400	2.4700	-10.182%	172	2,122	-67.206%
2026-09-03	2.9700	3.2500	2.7000	2.7500	-7.718%	183	2,122	-70.545%
2026-09-02	3.1300	3.3000	2.7000	2.9800	-5.696%	44	1,986	-72.819%
2026-09-01	3.1500	3.3000	2.9800	3.1600	+8.219%	251	2,039	-74.367%
2026-08-31	3.1000	3.1000	2.7800	2.9200	-9.877%	44	1,826	-72.260%
2026-08-28	2.9700	3.5000	2.9500	3.2400	+4.516%	53	1,811	-75.000%
2026-08-27	3.0600	3.2500	3.0000	3.1000	-10.145%	41	1,789	-73.871%
2026-08-26	3.4500	3.5000	3.3500	3.4500	-2.266%	144	1,795	-76.522%
2026-08-25	3.5000	3.7500	3.4500	3.5300	-12.407%	24	1,762	-77.054%
2026-08-24	4.0600	4.4500	3.8700	4.0300	+8.333%	119	1,768	-79.901%
2026-08-21	3.7200	3.8900	3.6800	3.7200	+3.333%	39	1,711	-78.226%
2026-08-20	4.0000	4.0000	3.6000	3.6000	-8.861%	17	1,682	-77.500%
2026-08-19	3.6500	4.2400	3.6500	3.9500	+3.947%	78	1,700	-79.494%
2026-08-18	3.5500	4.0500	3.3500	3.8000	+31.944%	123	1,704	-78.684%
2026-08-17	2.8200	2.8800	2.6100	2.8800	-6.494%	30	1,648	-71.875%
2026-08-14	3.4300	3.4300	2.9900	3.0800	-11.239%	89	1,645	-73.701%
2026-08-13	3.8100	3.8100	3.2000	3.4700	-13.250%	34	1,650	-76.657%
2026-08-12	3.9000	4.2500	3.7000	4.0000	-16.143%	52	1,670	-79.750%
2026-08-11	5.0500	5.4000	4.7700	4.7700	-13.273%	48	1,709	-83.019%
2026-08-10	5.7000	5.7700	5.2200	5.5000	-11.576%	46	1,703	-85.273%
2026-08-07	7.3500	7.3500	6.1500	6.2200	-11.143%	8	1,693	-86.977%
2026-08-06	7.6500	7.6500	7.0000	7.0000	-7.407%	16	1,698	-88.429%
2026-08-05	8.2000	8.2000	7.4000	7.5600	-3.571%	122	1,690	-89.286%
2026-08-04	7.8500	7.9600	7.8000	7.8400	-10.909%	23	1,658	-89.668%
2026-08-03	9.6000	9.6000	8.8000	8.8000	-4.348%	36	1,658	-90.795%
2026-07-31	8.2000	9.4200	8.2000	9.2000	-17.192%	124	1,643	-91.196%
2026-07-30	11.1100	11.1100	11.1100	11.1100	-10.978%	1	1,572	-92.709%
2026-07-29	12.9000	13.6000	12.4800	12.4800	+6.576%	23	1,576	-93.510%
2026-07-28	12.0000	12.6000	11.3200	11.7100	+6.551%	45	1,567	-93.083%
2026-07-27	9.9200	11.4700	9.8500	10.9900	+14.123%	183	1,562	-92.630%
2026-07-24	9.7400	9.9500	9.5000	9.6300	+13.964%	50	1,575	-91.589%
2026-07-22	8.5800	8.5800	8.4500	8.4500	-1.744%	2	1,530	-90.414%
2026-07-21	9.8000	9.8000	8.6000	8.6000	-14.683%	11	1,537	-90.581%
2026-07-20	9.7600	10.1800	9.7600	10.0800	-2.609%	35	1,531	-91.964%
2026-07-17	12.2000	12.2000	10.0500	10.3500	+2.475%	86	1,509	-92.174%
2026-07-16	9.5000	10.1000	9.4000	10.1000	+9.189%	712	1,494	-91.980%
2026-07-15	8.1500	9.2500	8.1500	9.2500	+13.497%	35	1,172	-91.243%
2026-07-14	8.1500	8.2500	8.0500	8.1500	-5.343%	92	1,150	-90.061%
2026-07-13	8.5000	8.7500	8.5000	8.6100	+12.549%	74	1,136	-90.592%
2026-07-10	7.6500	7.6500	7.6500	7.6500	-15.656%	1	1,096	-89.412%
2026-07-08	8.8500	9.2500	8.8500	9.0700	-0.548%	5	1,096	-91.069%
2026-07-07	8.4500	9.1200	8.4500	9.1200	+29.362%	1,686	1,093	-91.118%
2026-07-06	7.0900	7.1000	7.0500	7.0500	+15.574%	9	260	-88.511%
2026-07-01	6.2000	6.2000	6.1000	6.1000	+1.667%	13	257	-86.721%
2026-06-29	7.2000	7.2000	6.0000	6.0000	-13.420%	54	245	-86.500%
2026-06-26	7.1200	7.4800	6.7500	6.9300	+0.435%	52	242	-88.312%
2026-06-24	6.9000	6.9000	6.9000	6.9000	+6.154%	2	237	-88.261%
2026-06-23	6.7000	6.7000	6.5000	6.5000	+21.951%	3	238	-87.538%
2026-06-22	5.6500	5.6500	5.3300	5.3300	-5.664%	75	239	-84.803%
2026-06-18	5.6500	5.6500	5.6500	5.6500	-4.237%	2	259	-85.664%
2026-06-15	5.9000	5.9000	5.9000	5.9000	-21.017%	1	259	-86.271%
2026-06-11	7.4700	7.4700	7.4700	7.4700	-14.138%	1	259	-89.157%
2026-06-09	8.5500	8.7000	8.5500	8.7000	+28.889%	2	264	-90.690%
2026-06-08	6.5000	6.7500	6.5000	6.7500	-2.174%	3	265	-88.000%
2026-06-05	6.8000	6.9000	6.8000	6.9000	+18.966%	25	263	-88.261%
2026-06-04	6.0500	6.0500	5.5000	5.8000	+5.455%	101	240	-86.034%
2026-05-26	5.5000	5.6000	5.2000	5.5000	-3.169%	63	189	-85.273%
2026-05-22	5.7000	5.7000	5.6800	5.6800	-7.642%	2	151	-85.739%
2026-05-21	6.2500	6.3000	6.0000	6.1500	-20.337%	6	151	-86.829%
2026-05-18	7.6200	7.7200	7.6200	7.7200	+17.147%	2	151	-89.508%
2026-05-14	6.5900	6.5900	6.5900	6.5900	-0.902%	1	149	-87.709%
2026-05-13	6.6500	6.6500	6.6500	6.6500	-10.135%	1	150	-87.820%
2026-05-12	7.1000	7.4000	7.1000	7.4000	+16.535%	58	150	-89.054%
2026-05-08	6.3500	6.3500	6.3500	6.3500	-9.544%	1	150	-87.244%
2026-05-07	7.0000	7.0500	7.0000	7.0200	+8.837%	7	154	-88.462%
2026-05-06	6.5500	7.0000	6.4500	6.4500	-9.537%	5	153	-87.442%
2026-05-05	7.2500	7.2500	6.9500	7.1300	-8.355%	75	154	-88.640%
2026-05-04	7.4100	7.8000	7.2500	7.7800	-4.540%	35	169	-89.589%
2026-05-01	8.1500	8.1500	8.1500	8.1500	+0.991%	1	171	-90.061%
2026-04-30	8.1400	8.1400	8.0700	8.0700	-10.333%	11	171	-89.963%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-10.000%	5	186	-91.000%
2026-04-28	9.4000	10.0000	9.4000	10.0000	+21.803%	5	181	-91.900%
2026-04-24	8.3500	8.4500	8.2100	8.2100	-12.567%	16	178	-90.134%
2026-04-22	9.3900	9.3900	9.3900	9.3900	-8.390%	1	168	-91.374%
2026-04-20	10.2000	10.5000	10.2000	10.2500	-4.206%	3	168	-92.098%
2026-04-17	10.7000	10.7000	10.7000	10.7000	-8.547%	1	167	-92.430%
2026-04-16	10.9000	11.7000	10.9000	11.7000	-1.432%	3	167	-93.077%
2026-04-15	11.8700	11.8700	11.8700	11.8700	-0.252%	2	165	-93.176%
2026-04-14	12.0300	12.0300	11.9000	11.9000	-9.160%	3	167	-93.193%
2026-04-13	13.2600	13.3500	13.1000	13.1000	-0.908%	79	168	-93.817%
2026-04-10	13.2200	13.2200	13.2200	13.2200	-11.216%	2	166	-93.873%
2026-04-08	15.2500	15.4200	14.8900	14.8900	-20.756%	18	168	-94.560%
2026-04-06	18.7900	18.7900	18.7900	18.7900	-12.401%	2	168	-95.689%
2026-03-31	21.4500	21.4500	21.4500	21.4500	+1.036%	22	167	-96.224%
2026-03-27	21.2000	21.2300	21.2000	21.2300	+5.255%	3	167	-96.185%
2026-03-26	19.9000	20.1700	19.9000	20.1700	+12.619%	123	164	-95.984%
2026-03-25	18.0100	18.3000	17.6500	17.9100	-5.188%	182	92	-95.477%
2026-03-24	18.8900	18.8900	18.8900	18.8900	+3.905%	22	26	-95.712%
2026-03-23	18.0000	18.1800	18.0000	18.1800	0.000%	4	4	-95.545%