Dark

SOXL20261120P90
SOXL Nov 20 2026 90.00 Put (SOXL261120P00090000)
option OPRA

EOD

Oct 1, 2026

4.10-16.327%(-0.80)3,265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4600	4.8200	3.9000	4.1000	-16.327%	3,265	5,361	0.000%
2026-09-30	4.5000	4.9000	4.3900	4.9000	+3.594%	86	6,902	-16.327%
2026-09-29	4.6000	5.0000	4.6000	4.7300	-10.755%	361	6,892	-13.319%
2026-09-28	4.8000	6.0900	4.8000	5.3000	+9.278%	367	6,621	-22.642%
2026-09-25	4.0000	5.4200	4.0000	4.8500	-11.009%	167	6,385	-15.464%
2026-09-24	6.3000	6.4200	5.4000	5.4500	-9.167%	177	6,421	-24.771%
2026-09-23	5.2000	6.1000	5.2000	6.0000	+17.647%	290	6,347	-31.667%
2026-09-22	6.0000	6.0000	4.9900	5.1000	-15.563%	762	6,168	-19.608%
2026-09-21	7.0600	7.3000	5.8500	6.0400	-25.799%	3,900	5,784	-32.119%
2026-09-18	8.8500	9.4500	8.1400	8.1400	-17.695%	372	2,619	-49.631%
2026-09-17	9.8800	10.2000	9.6000	9.8900	-23.035%	402	2,764	-58.544%
2026-09-16	11.8500	13.7500	11.4500	12.8500	-3.456%	81	2,504	-68.093%
2026-09-15	13.0000	13.6000	12.3000	13.3100	+1.603%	72	2,498	-69.196%
2026-09-14	14.0500	14.5000	12.4000	13.1000	+39.362%	357	2,485	-68.702%
2026-09-11	10.0000	10.0000	9.0000	9.4000	-16.146%	243	2,287	-56.383%
2026-09-10	10.8000	11.9000	10.5000	11.2100	+15.806%	77	2,200	-63.426%
2026-09-09	10.4000	10.4500	9.5000	9.6800	-9.533%	43	2,150	-57.645%
2026-09-08	9.9500	10.7000	9.3500	10.7000	-3.342%	80	2,174	-61.682%
2026-09-04	11.5000	11.5000	10.6500	11.0700	-13.516%	135	2,142	-62.963%
2026-09-03	14.9000	15.1400	12.8000	12.8000	-5.535%	240	2,142	-67.969%
2026-09-02	14.0800	14.6800	13.3900	13.5500	-3.559%	222	2,073	-69.742%
2026-09-01	13.9600	15.0000	13.3000	14.0500	+13.765%	157	1,991	-70.819%
2026-08-31	12.9500	13.6200	12.2500	12.3500	-10.830%	1,094	1,923	-66.802%
2026-08-28	13.0400	14.7000	12.1800	13.8500	+13.061%	424	1,085	-70.397%
2026-08-27	12.3000	13.2500	12.2500	12.2500	-11.296%	143	963	-66.531%
2026-08-26	14.6200	14.9500	13.8100	13.8100	-3.830%	368	1,017	-70.311%
2026-08-25	14.2200	14.6500	13.8500	14.3600	-9.114%	80	1,286	-71.448%
2026-08-24	15.8300	17.5000	14.5500	15.8000	+7.850%	146	1,277	-74.051%
2026-08-21	14.5200	15.1500	14.5000	14.6500	+1.034%	73	1,200	-72.014%
2026-08-20	15.1500	15.1500	14.0000	14.5000	+10.266%	202	1,161	-71.724%
2026-08-19	13.5000	15.5000	13.1500	13.1500	-1.498%	271	1,137	-68.821%
2026-08-18	10.3500	14.8000	10.3500	13.3500	+29.612%	277	909	-69.288%
2026-08-17	10.2000	10.5000	9.4000	10.3000	-8.036%	128	750	-60.194%
2026-08-14	12.0000	12.3000	11.1000	11.2000	-5.882%	451	699	-63.393%
2026-08-13	12.8500	12.8500	11.0500	11.9000	-9.848%	56	677	-65.546%
2026-08-12	13.5000	14.0000	12.5500	13.2000	-15.276%	159	660	-68.939%
2026-08-11	16.6000	16.6000	15.5300	15.5800	-8.353%	19	593	-73.684%
2026-08-10	17.4500	17.8000	16.8000	17.0000	-6.077%	33	592	-75.882%
2026-08-07	19.1900	19.2000	17.7500	18.1000	-9.273%	45	579	-77.348%
2026-08-06	22.0500	22.7000	19.7500	19.9500	-3.902%	29	565	-79.449%
2026-08-05	20.7000	22.0000	20.3500	20.7600	-0.240%	270	565	-80.250%
2026-08-04	22.9000	22.9000	20.7500	20.8100	-13.292%	243	503	-80.298%
2026-08-03	24.7900	25.2000	23.8300	24.0000	+0.840%	34	579	-82.917%
2026-07-31	22.9200	26.0000	22.9200	23.8000	-6.225%	32	557	-82.773%
2026-07-30	28.7500	28.7500	25.3800	25.3800	-25.133%	24	540	-83.846%
2026-07-29	29.2200	33.9000	29.2200	33.9000	+18.989%	140	543	-87.906%
2026-07-28	29.2900	31.9000	27.8000	28.4900	+5.090%	83	480	-85.609%
2026-07-27	23.2000	27.1800	23.2000	27.1100	+11.748%	14	439	-84.876%
2026-07-24	24.2000	24.2600	23.4000	24.2600	+8.789%	217	430	-83.100%
2026-07-23	21.7500	22.7000	21.7500	22.3000	+5.637%	11	222	-81.614%
2026-07-22	20.9700	21.1100	20.9700	21.1100	-4.002%	3	222	-80.578%
2026-07-21	21.9000	22.0700	21.6500	21.9900	-10.791%	47	221	-81.355%
2026-07-20	24.6500	24.6500	24.6500	24.6500	-4.605%	4	258	-83.367%
2026-07-17	27.7000	28.9700	25.2500	25.8400	+5.556%	180	258	-84.133%
2026-07-16	23.6900	24.4800	23.1000	24.4800	+7.274%	38	166	-83.252%
2026-07-15	19.8000	23.1700	19.8000	22.8200	+12.469%	5	151	-82.033%
2026-07-14	20.2900	20.2900	20.2900	20.2900	-7.012%	2	149	-79.793%
2026-07-13	21.0000	21.8200	20.9900	21.8200	+11.897%	6	149	-81.210%
2026-07-10	19.5000	19.5000	19.5000	19.5000	+3.339%	20	146	-78.974%
2026-07-09	18.8700	18.8700	18.8700	18.8700	-17.957%	4	166	-78.272%
2026-07-08	22.0200	23.0000	22.0100	23.0000	+3.837%	3	163	-82.174%
2026-07-07	22.2300	22.7200	21.7700	22.1500	+23.398%	8	163	-81.490%
2026-07-06	17.5500	18.0000	17.5500	17.9500	-12.439%	8	159	-77.159%
2026-07-02	18.3300	20.5000	18.3300	20.5000	+25.999%	24	137	-80.000%
2026-07-01	15.1800	16.2700	15.1800	16.2700	+24.198%	3	137	-74.800%
2026-06-30	14.0000	14.2400	13.1000	13.1000	-17.089%	9	134	-68.702%
2026-06-29	15.8000	15.8000	15.8000	15.8000	-14.410%	1	138	-74.051%
2026-06-26	17.6000	18.4600	17.6000	18.4600	+13.951%	18	138	-77.790%
2026-06-25	14.3500	16.2000	14.3500	16.2000	-7.110%	5	138	-74.691%
2026-06-24	17.4400	17.4400	17.4400	17.4400	+3.134%	7	138	-76.491%
2026-06-23	16.7200	16.9100	16.7200	16.9100	+26.952%	3	131	-75.754%
2026-06-22	13.6400	13.6400	13.3200	13.3200	-9.449%	2	128	-69.219%
2026-06-18	14.2300	14.8000	14.2300	14.7100	-8.063%	4	126	-72.128%
2026-06-17	15.1500	16.0000	13.7500	16.0000	-1.235%	3	126	-74.375%
2026-06-16	15.0000	16.2000	15.0000	16.2000	+11.724%	32	126	-74.691%
2026-06-15	14.7500	14.9500	14.5000	14.5000	-27.968%	14	107	-71.724%
2026-06-09	22.6000	22.6000	19.9700	20.1300	+14.051%	14	107	-79.632%
2026-06-05	15.8500	17.6500	14.6000	17.6500	+12.135%	29	96	-76.771%
2026-06-04	15.7400	15.7400	15.7400	15.7400	+14.058%	1	73	-73.952%
2026-06-02	13.7000	13.8000	13.7000	13.8000	-10.968%	2	73	-70.290%
2026-06-01	15.5000	15.5000	15.5000	15.5000	+6.823%	1	72	-73.548%
2026-05-28	14.6300	14.6300	14.5100	14.5100	-3.780%	6	71	-71.744%
2026-05-27	15.0000	15.0800	15.0000	15.0800	+8.333%	2	68	-72.812%
2026-05-26	15.3500	15.3500	13.9200	13.9200	-11.563%	2	67	-70.546%
2026-05-22	15.8000	15.8000	15.7400	15.7400	-12.410%	5	67	-73.952%
2026-05-20	17.9700	17.9700	17.9700	17.9700	-8.082%	1	68	-77.184%
2026-05-19	21.9000	21.9000	19.5500	19.5500	-4.634%	3	68	-79.028%
2026-05-18	20.5500	20.5500	20.5000	20.5000	+1.737%	3	68	-80.000%
2026-05-15	20.1500	20.1500	20.1500	20.1500	+17.288%	2	68	-79.653%
2026-05-13	17.1800	17.1800	17.1800	17.1800	-11.671%	4	63	-76.135%
2026-05-12	18.0000	19.4500	18.0000	19.4500	+18.237%	8	63	-78.920%
2026-05-11	16.4500	16.4500	16.4500	16.4500	-2.142%	1	63	-75.076%
2026-05-08	17.2300	17.2300	16.8100	16.8100	-9.135%	5	62	-75.610%
2026-05-07	17.4000	18.5000	17.4000	18.5000	+7.433%	18	64	-77.838%
2026-05-06	17.2000	17.5500	17.2000	17.2200	-8.160%	11	61	-76.190%
2026-05-05	19.4000	19.4000	18.6700	18.7500	-10.287%	13	60	-78.133%
2026-05-04	21.0000	21.0000	20.9000	20.9000	-5.000%	2	56	-80.383%
2026-04-24	22.3500	22.3500	21.8000	22.0000	-10.204%	20	56	-81.364%
2026-04-23	24.0000	24.5000	23.1500	24.5000	-3.353%	36	43	-83.265%
2026-04-22	25.3800	25.3800	25.0000	25.3500	-3.429%	16	38	-83.826%
2026-04-21	26.2200	26.2500	26.2200	26.2500	-1.316%	2	29	-84.381%
2026-04-20	27.0000	27.0000	26.4000	26.6000	-5.000%	9	29	-84.586%
2026-04-17	27.7200	28.0000	27.7200	28.0000	-10.486%	22	23	-85.357%
2026-04-15	31.2800	31.2800	31.2800	31.2800	+2.591%	1	23	-86.893%
2026-04-14	31.0000	31.0000	30.4900	30.4900	-5.369%	22	22	-86.553%
2026-04-13	32.2200	32.2200	32.2200	32.2200	0.000%	1	1	-87.275%