Dark

SOXL20261120P70
SOXL Nov 20 2026 70.00 Put (SOXL261120P00070000)
option OPRA

EOD

Oct 1, 2026

1.73-17.619%(-0.37)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8500	2.0000	1.6300	1.7300	-17.619%	103	2,979	0.000%
2026-09-30	1.8700	2.1000	1.8700	2.1000	+7.692%	155	2,955	-17.619%
2026-09-29	2.0900	2.1300	1.9000	1.9500	-9.302%	119	2,847	-11.282%
2026-09-28	2.1300	2.5100	2.1000	2.1500	+2.381%	369	2,810	-19.535%
2026-09-25	2.1200	2.5400	1.9700	2.1000	-6.250%	285	2,709	-17.619%
2026-09-24	2.4600	2.6000	2.2000	2.2400	-11.111%	177	2,705	-22.768%
2026-09-23	2.2900	2.5500	2.1700	2.5200	+16.667%	205	2,556	-31.349%
2026-09-22	2.6400	2.6400	2.1500	2.1600	-16.923%	306	2,521	-19.907%
2026-09-21	2.8700	3.1000	2.5700	2.6000	-26.554%	291	2,419	-33.462%
2026-09-18	4.0000	4.1100	3.5400	3.5400	-17.674%	361	2,419	-51.130%
2026-09-17	4.2700	4.5000	4.2000	4.3000	-24.028%	410	2,398	-59.767%
2026-09-16	5.5500	6.1000	5.0000	5.6600	-3.578%	246	2,393	-69.435%
2026-09-15	5.4500	6.1000	5.3000	5.8700	+2.982%	170	2,345	-70.528%
2026-09-14	5.1000	6.8500	5.1000	5.7000	+36.364%	533	2,288	-69.649%
2026-09-11	4.4500	4.6000	3.9400	4.1800	-16.400%	173	2,099	-58.612%
2026-09-10	4.4500	5.3000	4.4500	5.0000	+13.636%	195	2,051	-65.400%
2026-09-09	5.5000	5.5000	4.3000	4.4000	-2.222%	20	1,975	-60.682%
2026-09-08	4.2600	4.9000	4.2600	4.5000	-10.714%	93	2,091	-61.556%
2026-09-04	5.1000	5.3000	4.8500	5.0400	-16.000%	166	2,095	-65.675%
2026-09-03	6.5200	7.1000	5.9000	6.0000	-4.459%	132	2,095	-71.167%
2026-09-02	6.5000	6.7800	6.0200	6.2800	-4.268%	46	2,029	-72.452%
2026-09-01	6.2000	7.2500	6.2000	6.5600	+11.565%	109	1,993	-73.628%
2026-08-31	6.4000	6.4000	5.7500	5.8800	-13.529%	94	1,924	-70.578%
2026-08-28	6.0000	7.0500	6.0000	6.8000	+14.865%	199	1,885	-74.559%
2026-08-27	5.9600	6.6600	5.9200	5.9200	-12.941%	32	1,758	-70.777%
2026-08-26	6.8000	7.0000	6.7700	6.8000	-3.819%	22	1,762	-74.559%
2026-08-25	7.3000	7.6000	7.0700	7.0700	-9.936%	38	1,754	-75.530%
2026-08-24	8.0000	8.8500	7.7000	7.8500	+9.790%	194	1,753	-77.962%
2026-08-21	6.8000	7.5000	6.8000	7.1500	-0.694%	85	1,626	-75.804%
2026-08-20	7.0500	7.4100	7.0000	7.2000	-2.041%	67	1,607	-75.972%
2026-08-19	6.7000	8.0000	6.7000	7.3500	+7.299%	301	1,549	-76.463%
2026-08-18	6.6000	7.6000	6.5000	6.8500	+28.037%	227	1,410	-74.745%
2026-08-17	5.4500	5.4500	4.8600	5.3500	-9.014%	80	1,229	-67.664%
2026-08-14	6.7500	6.7500	5.8000	5.8800	-8.268%	73	1,162	-70.578%
2026-08-13	6.5800	6.7800	6.0000	6.4100	-9.718%	65	1,187	-73.011%
2026-08-12	7.0000	7.5000	6.8000	7.1000	-15.976%	30	1,154	-75.634%
2026-08-11	9.1500	9.1500	8.4500	8.4500	-13.511%	33	1,158	-79.527%
2026-08-10	9.9300	10.3000	9.2500	9.7700	-5.513%	49	1,158	-82.293%
2026-08-07	10.8800	11.7500	10.2000	10.3400	-10.862%	157	1,150	-83.269%
2026-08-06	11.9100	12.0000	11.5000	11.6000	-5.691%	13	1,132	-85.086%
2026-08-05	13.1500	13.3200	12.1000	12.3000	-2.613%	662	1,132	-85.935%
2026-08-04	12.8000	13.5000	12.4000	12.6300	-13.374%	102	821	-86.302%
2026-08-03	16.8000	16.8000	14.5800	14.5800	-2.865%	654	854	-88.134%
2026-07-31	14.5000	15.9200	14.3000	15.0100	-3.782%	126	545	-88.474%
2026-07-30	18.0100	18.0100	15.4500	15.6000	-25.287%	243	450	-88.910%
2026-07-29	19.2400	21.3400	19.0000	20.8800	+16.453%	59	393	-91.715%
2026-07-28	18.0000	20.0000	16.9500	17.9300	+10.068%	100	351	-90.351%
2026-07-27	16.6000	17.8700	16.0000	16.2900	+7.383%	105	326	-89.380%
2026-07-24	12.8500	15.2500	12.8500	15.1700	+8.357%	21	227	-88.596%
2026-07-23	13.6900	14.2500	12.6100	14.0000	+5.660%	7	206	-87.643%
2026-07-22	13.7300	13.7300	13.2000	13.2500	-1.852%	4	201	-86.943%
2026-07-21	13.4900	13.5000	13.4700	13.5000	-10.891%	13	203	-87.185%
2026-07-20	14.0000	15.7000	14.0000	15.1500	-4.053%	18	190	-88.581%
2026-07-17	17.6700	17.6700	15.7900	15.7900	-0.063%	11	180	-89.044%
2026-07-16	14.8500	15.8000	14.8500	15.8000	+13.262%	30	176	-89.051%
2026-07-15	14.8400	14.8400	13.9500	13.9500	+8.984%	5	161	-87.599%
2026-07-14	12.8000	12.8000	12.8000	12.8000	-0.698%	1	159	-86.484%
2026-07-13	12.8900	12.8900	12.8900	12.8900	+6.529%	5	159	-86.579%
2026-07-10	11.5900	12.1000	11.5900	12.1000	+4.944%	3	159	-85.702%
2026-07-09	11.9200	11.9200	11.5300	11.5300	-17.643%	8	160	-84.996%
2026-07-08	13.9300	14.0000	13.9300	14.0000	-1.339%	6	160	-87.643%
2026-07-07	11.9500	14.5000	11.9500	14.1900	+25.575%	27	158	-87.808%
2026-07-06	11.3000	11.3000	10.7500	11.3000	-11.511%	18	149	-84.690%
2026-07-02	10.6300	12.7700	10.6300	12.7700	+31.244%	23	138	-86.453%
2026-07-01	9.4500	10.5000	9.4500	9.7300	-3.184%	20	138	-82.220%
2026-06-29	10.4500	10.9500	9.5000	10.0500	-7.798%	7	134	-82.786%
2026-06-26	10.8500	11.0500	10.8400	10.9000	+12.371%	22	131	-84.128%
2026-06-25	9.5000	9.7700	9.5000	9.7000	-6.999%	5	121	-82.165%
2026-06-23	10.9000	10.9000	10.2000	10.4300	+27.195%	7	122	-83.413%
2026-06-22	7.9900	8.2500	7.9900	8.2000	-8.072%	4	119	-78.902%
2026-06-18	8.9200	8.9200	8.9200	8.9200	-10.711%	1	117	-80.605%
2026-06-16	9.4800	10.0000	9.1200	9.9900	+8.000%	17	117	-82.683%
2026-06-15	9.2500	9.2500	9.2500	9.2500	-18.214%	2	115	-81.297%
2026-06-12	11.2900	11.3100	11.2900	11.3100	-9.520%	2	115	-84.704%
2026-06-10	12.5000	12.5000	12.5000	12.5000	-10.714%	1	115	-86.160%
2026-06-09	14.0000	14.0000	14.0000	14.0000	+27.854%	2	114	-87.643%
2026-06-08	10.5800	10.9500	10.5800	10.9500	-2.667%	8	114	-84.201%
2026-06-05	9.8000	11.2500	9.5000	11.2500	+26.832%	71	118	-84.622%
2026-06-04	9.9000	9.9000	8.8700	8.8700	+5.595%	2	90	-80.496%
2026-06-03	8.4000	8.4000	8.4000	8.4000	-1.984%	2	90	-79.405%
2026-06-02	6.9000	8.6500	6.9000	8.5700	-7.050%	4	88	-79.813%
2026-06-01	9.2000	9.2200	9.2000	9.2200	+1.207%	2	87	-81.236%
2026-05-29	8.8000	9.1100	8.6000	9.1100	-0.978%	5	87	-81.010%
2026-05-27	9.4400	9.4400	9.2000	9.2000	+4.784%	2	83	-81.196%
2026-05-26	8.7500	8.7800	8.7500	8.7800	-29.364%	5	81	-80.296%
2026-05-18	12.3600	12.5000	12.3600	12.4300	+10.982%	3	82	-86.082%
2026-05-15	13.7000	13.7000	11.2000	11.2000	-7.438%	11	82	-84.554%
2026-05-12	11.2500	12.1000	11.2500	12.1000	+22.222%	30	85	-85.702%
2026-05-11	10.1200	10.1200	9.9000	9.9000	-3.883%	14	85	-82.525%
2026-05-08	10.4000	10.4000	9.7000	10.3000	-7.207%	13	65	-83.204%
2026-05-07	11.0000	11.1000	10.6300	11.1000	+5.714%	9	59	-84.414%
2026-05-06	10.8500	11.0000	10.5000	10.5000	-8.056%	6	57	-83.524%
2026-05-05	11.4200	12.0500	11.0000	11.4200	-10.431%	13	59	-84.851%
2026-05-04	12.7500	12.7500	12.7500	12.7500	+2.000%	1	50	-86.431%
2026-05-01	13.0700	13.0700	12.5000	12.5000	-3.920%	2	49	-86.160%
2026-04-30	13.1000	13.1000	13.0100	13.0100	-14.408%	4	49	-86.703%
2026-04-28	15.6000	15.6000	15.0700	15.2000	+10.385%	7	46	-88.618%
2026-04-27	13.6700	13.7700	13.6700	13.7700	+3.534%	2	42	-87.436%
2026-04-24	13.0500	13.5000	13.0500	13.3000	-9.831%	28	42	-86.992%
2026-04-23	14.5500	14.7500	14.5500	14.7500	-3.279%	2	20	-88.271%
2026-04-22	15.2200	15.2500	15.2000	15.2500	-3.664%	5	19	-88.656%
2026-04-21	16.0000	16.0000	15.8300	15.8300	-4.811%	2	14	-89.071%
2026-04-20	16.6300	16.6300	16.6300	16.6300	-0.419%	1	14	-89.597%
2026-04-17	17.0000	17.0000	16.7000	16.7000	-12.105%	11	15	-89.641%
2026-04-14	19.1500	19.1500	18.8500	19.0000	-7.632%	4	25	-90.895%
2026-04-13	21.0000	21.4900	20.5700	20.5700	-0.724%	14	26	-91.590%
2026-04-10	21.1200	21.1200	19.6000	20.7200	-7.500%	8	14	-91.651%
2026-04-09	22.8800	22.8800	22.4000	22.4000	-4.681%	9	9	-92.277%
2026-04-08	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	-92.638%