Dark

SOXL20261120P85
SOXL Nov 20 2026 85.00 Put (SOXL261120P00085000)
option OPRA

EOD

Oct 1, 2026

3.22-19.500%(-0.78)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	4.0400	3.2000	3.2200	-19.500%	305	2,300	0.000%
2026-09-30	3.5500	4.0000	3.5500	4.0000	+2.564%	25	2,127	-19.500%
2026-09-29	4.5300	4.5300	3.7500	3.9000	-9.302%	221	2,229	-17.436%
2026-09-28	4.0300	5.0000	4.0300	4.3000	+4.878%	253	2,144	-25.116%
2026-09-25	4.2000	4.8000	3.8500	4.1000	-7.865%	303	1,999	-21.463%
2026-09-24	5.5000	5.5000	4.4000	4.4500	-6.316%	285	2,034	-27.640%
2026-09-23	4.4600	5.0500	4.3300	4.7500	+13.365%	542	1,899	-32.211%
2026-09-22	4.9500	5.3500	4.1400	4.1900	-16.700%	858	1,989	-23.150%
2026-09-21	5.6000	5.7700	4.9500	5.0300	-28.040%	3,084	1,782	-35.984%
2026-09-18	7.3500	7.7000	6.9900	6.9900	-14.233%	59	3,479	-53.934%
2026-09-17	8.8500	8.8500	7.7100	8.1500	-24.537%	279	3,470	-60.491%
2026-09-16	9.8800	11.1500	9.4500	10.8000	-1.729%	90	3,268	-70.185%
2026-09-15	10.8000	11.4000	10.1500	10.9900	-1.963%	63	3,261	-70.701%
2026-09-14	11.6000	12.3200	10.4500	11.2100	+50.470%	474	3,229	-71.276%
2026-09-11	8.4000	8.4000	7.0500	7.4500	-20.321%	178	3,036	-56.779%
2026-09-10	9.3000	9.9000	8.7000	9.3500	+16.149%	48	2,892	-65.561%
2026-09-09	8.9000	8.9000	8.0000	8.0500	-7.258%	55	2,864	-60.000%
2026-09-08	8.3200	8.7000	8.3000	8.6800	-6.667%	11	2,873	-62.903%
2026-09-04	9.9500	9.9500	8.8500	9.3000	-15.068%	81	2,891	-65.376%
2026-09-03	12.0400	12.8000	10.8000	10.9500	-4.116%	193	2,891	-70.594%
2026-09-02	11.5000	12.0800	10.9000	11.4200	-3.629%	59	2,841	-71.804%
2026-09-01	12.1000	12.7400	10.8500	11.8500	+13.942%	1,917	2,801	-72.827%
2026-08-31	11.0000	11.5800	10.4000	10.4000	-13.333%	587	933	-69.038%
2026-08-28	11.0000	12.5000	10.6500	12.0000	+14.286%	163	572	-73.167%
2026-08-27	10.6000	11.5000	10.5000	10.5000	-11.392%	182	540	-69.333%
2026-08-26	12.5000	12.5000	11.8500	11.8500	-3.265%	191	537	-72.827%
2026-08-25	12.2500	12.2500	12.2500	12.2500	-8.582%	1	546	-73.714%
2026-08-24	13.7400	15.0000	13.4000	13.4000	+10.288%	70	545	-75.970%
2026-08-21	12.3300	13.0000	11.6000	12.1500	-0.978%	62	499	-73.498%
2026-08-20	12.5900	12.7500	12.2700	12.2700	-2.619%	10	471	-73.757%
2026-08-19	11.1900	13.5000	11.1900	12.6000	+4.391%	41	469	-74.444%
2026-08-18	11.1000	12.8000	11.0000	12.0700	+37.159%	72	445	-73.322%
2026-08-17	8.8500	8.8500	8.1000	8.8000	-12.785%	82	420	-63.409%
2026-08-14	10.8500	10.8500	9.8000	10.0900	+7.340%	13	385	-68.087%
2026-08-13	9.4000	10.5600	9.4000	9.4000	-15.315%	100	382	-65.745%
2026-08-12	11.4700	11.7400	11.1000	11.1000	-20.201%	42	366	-70.991%
2026-08-11	14.4000	14.4000	13.9100	13.9100	-7.575%	8	354	-76.851%
2026-08-10	15.7000	15.9100	14.7500	15.0500	-5.938%	60	355	-78.605%
2026-08-07	17.3000	17.3000	15.6000	16.0000	-8.832%	38	357	-79.875%
2026-08-06	18.0000	18.2100	17.5500	17.5500	-7.192%	20	364	-81.652%
2026-08-05	19.4000	19.4000	18.4000	18.9100	+0.212%	32	368	-82.972%
2026-08-04	19.0900	19.4900	18.8700	18.8700	-12.639%	265	440	-82.936%
2026-08-03	24.4000	24.4100	21.6000	21.6000	+1.887%	13	360	-85.093%
2026-07-31	20.5200	22.4100	20.5200	21.2000	-7.504%	23	355	-84.811%
2026-07-30	25.7300	26.0000	22.7300	22.9200	-23.267%	100	363	-85.951%
2026-07-29	27.2800	30.3000	27.2200	29.8700	+17.970%	69	368	-89.220%
2026-07-28	27.0400	27.5500	25.3200	25.3200	+9.185%	55	328	-87.283%
2026-07-27	21.6000	25.2200	21.6000	23.1900	+10.429%	17	289	-86.115%
2026-07-24	21.3500	21.3500	21.0000	21.0000	+6.061%	5	284	-84.667%
2026-07-23	19.8000	19.8000	19.8000	19.8000	-3.650%	2	286	-83.737%
2026-07-21	21.7000	21.7000	19.7800	20.5500	-5.993%	103	284	-84.331%
2026-07-20	21.3000	22.0500	19.2000	21.8600	-9.295%	6	285	-85.270%
2026-07-17	23.5500	26.0500	23.3300	24.1000	+7.111%	29	282	-86.639%
2026-07-16	21.2700	22.5000	21.2700	22.5000	+11.607%	103	271	-85.689%
2026-07-15	20.5000	20.5000	19.7000	20.1600	+9.864%	16	171	-84.028%
2026-07-14	18.3500	18.3500	18.3500	18.3500	-4.178%	1	156	-82.452%
2026-07-13	18.9300	19.1500	18.7700	19.1500	+11.467%	4	156	-83.185%
2026-07-09	16.9200	17.1800	16.9200	17.1800	-14.697%	5	155	-81.257%
2026-07-07	19.1000	20.8400	19.1000	20.1400	+10.417%	15	155	-84.012%
2026-07-02	16.7500	18.2400	16.6000	18.2400	+27.552%	156	77	-82.346%
2026-07-01	14.3000	14.3000	14.3000	14.3000	-9.091%	4	77	-77.483%
2026-06-26	16.0000	16.0000	15.7300	15.7300	+5.997%	3	77	-79.530%
2026-06-24	14.8700	15.2800	14.8100	14.8400	-1.395%	26	76	-78.302%
2026-06-23	15.0500	15.0500	15.0500	15.0500	+29.741%	2	78	-78.605%
2026-06-22	11.8700	11.8700	11.6000	11.6000	-15.942%	2	76	-72.241%
2026-06-17	13.4700	13.8000	13.4700	13.8000	-4.498%	21	75	-76.667%
2026-06-16	14.0000	14.5000	13.9000	14.4500	-4.305%	12	75	-77.716%
2026-06-08	14.9900	15.7000	14.9900	15.1000	-8.540%	41	68	-78.675%
2026-06-05	14.2500	16.5100	14.2500	16.5100	+34.446%	2	84	-80.497%
2026-06-04	12.2800	12.2800	12.2800	12.2800	-0.808%	1	82	-73.779%
2026-06-02	12.3800	12.3800	12.3800	12.3800	-10.614%	10	83	-73.990%
2026-06-01	13.8500	13.8500	13.8500	13.8500	+12.602%	1	93	-76.751%
2026-05-29	12.3000	12.3000	12.3000	12.3000	-7.170%	1	93	-73.821%
2026-05-28	13.2500	13.2500	13.2500	13.2500	+3.516%	1	92	-75.698%
2026-05-26	12.8000	12.8000	12.8000	12.8000	-9.541%	1	92	-74.844%
2026-05-22	14.1500	14.1500	14.1500	14.1500	-19.143%	10	91	-77.244%
2026-05-19	19.2200	19.2300	17.5000	17.5000	+12.036%	41	81	-81.600%
2026-05-14	15.6200	15.6200	15.6200	15.6200	+0.774%	1	41	-79.385%
2026-05-13	15.5000	15.5000	15.5000	15.5000	-11.429%	1	41	-79.226%
2026-05-12	16.3000	17.5000	16.3000	17.5000	+19.454%	3	41	-81.600%
2026-05-11	14.8700	14.8700	14.6500	14.6500	-3.934%	2	41	-78.020%
2026-05-06	15.8500	16.1100	15.2500	15.2500	-9.710%	25	41	-78.885%
2026-05-05	16.9500	16.9500	16.8500	16.8900	-7.452%	5	48	-80.935%
2026-05-04	18.2500	18.2500	18.2500	18.2500	-3.286%	1	48	-82.356%
2026-05-01	19.5000	19.5000	18.7500	18.8700	-0.212%	6	50	-82.936%
2026-04-30	19.0700	19.0700	18.9000	18.9100	-5.686%	17	50	-82.972%
2026-04-27	20.0500	20.0500	20.0500	20.0500	-5.647%	2	41	-83.940%
2026-04-23	21.2500	21.2500	21.2500	21.2500	-8.048%	1	39	-84.847%
2026-04-21	23.3000	23.3000	23.1100	23.1100	-2.817%	22	20	-86.067%
2026-04-20	24.1100	25.1100	23.6000	23.7800	-10.264%	32	20	-86.459%
2026-04-16	26.5000	26.5000	26.5000	26.5000	-1.487%	1	11	-87.849%
2026-04-15	26.9000	26.9000	26.9000	26.9000	0.000%	10	10	-88.030%