Dark

SOXL20261120P95
SOXL Nov 20 2026 95.00 Put (SOXL261120P00095000)
option OPRA

EOD

Oct 1, 2026

4.89-17.119%(-1.01)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3200	5.6500	4.8000	4.8900	-17.119%	150	2,765	0.000%
2026-09-30	5.4100	6.0000	5.4100	5.9000	+3.509%	72	2,748	-17.119%
2026-09-29	5.8600	5.8800	5.6000	5.7000	-12.308%	155	2,823	-14.211%
2026-09-28	6.3000	7.3500	6.3000	6.5000	+12.069%	836	2,699	-24.769%
2026-09-25	5.8000	6.6000	5.6700	5.8000	-8.373%	570	2,044	-15.690%
2026-09-24	7.7500	8.0500	6.3300	6.3300	-11.961%	106	1,903	-22.749%
2026-09-23	6.1500	7.3000	6.1000	7.1900	+17.484%	106	1,864	-31.989%
2026-09-22	7.2800	7.2800	6.1000	6.1200	-14.644%	181	1,785	-20.098%
2026-09-21	8.0000	8.7000	7.1300	7.1700	-30.049%	214	1,736	-31.799%
2026-09-18	11.0500	11.2300	10.2500	10.2500	-12.840%	130	1,729	-52.293%
2026-09-17	12.3000	12.3000	11.6600	11.7600	-26.500%	142	1,636	-58.418%
2026-09-16	14.0000	16.0000	13.7500	16.0000	+1.266%	25	1,573	-69.438%
2026-09-15	14.4400	15.9900	14.4400	15.8000	-1.863%	35	1,565	-69.051%
2026-09-14	16.9000	16.9000	14.7500	16.1000	+44.524%	152	1,554	-69.627%
2026-09-11	11.9300	12.0000	10.7500	11.1400	-15.414%	44	1,496	-56.104%
2026-09-10	13.4100	13.8800	12.4500	13.1700	+15.425%	82	1,541	-62.870%
2026-09-09	12.0000	12.4700	11.4000	11.4100	-16.715%	112	1,519	-57.143%
2026-09-08	11.9000	13.7000	11.5000	13.7000	+3.553%	69	1,458	-64.307%
2026-09-04	13.9700	13.9700	12.6800	13.2300	-12.673%	43	1,433	-63.039%
2026-09-03	17.2200	17.6600	15.1500	15.1500	-4.896%	77	1,433	-67.723%
2026-09-02	16.1800	17.0000	15.0500	15.9300	-3.161%	34	1,392	-69.303%
2026-09-01	16.3500	17.2800	15.6200	16.4500	+8.011%	1,145	1,427	-70.274%
2026-08-31	15.6000	15.9500	14.9500	15.2300	-6.907%	70	952	-67.892%
2026-08-28	14.7800	16.7000	14.3000	16.3600	+9.431%	48	954	-70.110%
2026-08-27	14.6600	15.6500	14.5000	14.9500	-7.943%	71	943	-67.291%
2026-08-26	16.7000	17.3000	16.2400	16.2400	-2.169%	23	928	-69.889%
2026-08-25	16.4100	16.8600	16.4100	16.6000	-7.418%	23	924	-70.542%
2026-08-24	19.0500	19.9300	17.6800	17.9300	+8.667%	353	937	-72.727%
2026-08-21	15.8500	16.8500	15.8500	16.5000	-2.482%	26	641	-70.364%
2026-08-20	16.7500	16.9200	16.7500	16.9200	-0.471%	8	628	-71.099%
2026-08-19	17.2700	18.0000	16.6400	17.0000	+6.918%	101	646	-71.235%
2026-08-18	14.7500	16.7100	14.6000	15.9000	+37.069%	56	638	-69.245%
2026-08-17	11.3500	11.6000	11.0100	11.6000	-9.020%	23	600	-57.845%
2026-08-14	13.3000	14.2500	12.7500	12.7500	-7.407%	214	594	-61.647%
2026-08-13	14.4500	14.4500	13.0000	13.7700	-8.077%	75	696	-64.488%
2026-08-12	15.0000	15.5000	14.7500	14.9800	-16.870%	27	738	-67.356%
2026-08-11	18.5100	18.5100	18.0200	18.0200	-5.208%	9	746	-72.863%
2026-08-10	18.7700	20.0000	18.7700	19.0100	-5.423%	24	746	-74.277%
2026-08-07	20.9000	23.0000	20.0000	20.1000	-9.296%	22	740	-75.672%
2026-08-06	25.8000	25.8000	22.1600	22.1600	-3.652%	10	739	-77.933%
2026-08-05	24.1500	24.4500	23.0000	23.0000	-2.995%	349	739	-78.739%
2026-08-04	23.6100	24.0500	23.6100	23.7100	-10.998%	335	573	-79.376%
2026-08-03	30.1200	30.1200	26.6400	26.6400	+0.718%	30	479	-81.644%
2026-07-31	27.1700	28.1500	26.4500	26.4500	-7.904%	100	459	-81.512%
2026-07-30	32.0000	32.0000	28.6200	28.7200	-22.796%	209	437	-82.974%
2026-07-29	31.4000	37.2000	31.4000	37.2000	+18.622%	192	436	-86.855%
2026-07-28	32.5800	33.7000	30.6800	31.3600	+10.852%	37	290	-84.407%
2026-07-27	28.0200	31.6100	28.0200	28.2900	+14.303%	47	278	-82.715%
2026-07-24	24.7500	24.7500	24.7500	24.7500	+2.062%	5	248	-80.242%
2026-07-23	24.0000	24.2800	24.0000	24.2500	+3.899%	7	243	-79.835%
2026-07-22	23.3400	23.3400	23.3400	23.3400	-2.709%	5	245	-79.049%
2026-07-21	25.0100	25.0100	23.9900	23.9900	-12.125%	4	242	-79.617%
2026-07-20	26.6400	27.3000	26.6400	27.3000	-2.916%	3	241	-82.088%
2026-07-17	31.1300	31.8700	28.1200	28.1200	+2.740%	18	241	-82.610%
2026-07-16	26.0400	27.4600	25.5000	27.3700	+13.240%	146	232	-82.134%
2026-07-15	25.5000	25.5000	24.1700	24.1700	+7.422%	29	112	-79.768%
2026-07-14	22.5000	22.5000	22.5000	22.5000	-3.267%	1	86	-78.267%
2026-07-13	23.3800	23.3800	22.9700	23.2600	+7.935%	4	87	-78.977%
2026-07-10	21.7700	21.7700	21.5500	21.5500	-10.246%	7	86	-77.309%
2026-07-07	25.1000	25.2800	23.7500	24.0100	+22.500%	34	84	-79.633%
2026-07-06	19.7300	19.7300	19.6000	19.6000	-14.671%	3	68	-75.051%
2026-07-02	20.6500	22.9700	20.3500	22.9700	+16.010%	8	62	-78.711%
2026-06-26	19.5200	20.0000	18.9000	19.8000	+26.034%	50	67	-75.303%
2026-06-18	15.6900	15.7100	15.6900	15.7100	-12.479%	20	49	-68.873%
2026-06-16	16.7000	17.9500	16.7000	17.9500	+13.249%	20	49	-72.758%
2026-06-15	16.3000	16.5000	15.8500	15.8500	-15.781%	16	43	-69.148%
2026-06-08	18.8200	18.8200	18.8200	18.8200	+24.224%	2	43	-74.017%
2026-06-02	15.1500	15.1500	15.1500	15.1500	-19.415%	1	44	-67.723%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+19.822%	1	44	-73.989%
2026-05-29	15.6900	15.6900	15.6900	15.6900	-7.543%	1	43	-68.834%
2026-05-28	17.0400	17.0400	16.9300	16.9700	-0.469%	3	44	-71.184%
2026-05-27	16.9500	17.0500	16.9500	17.0500	+7.165%	3	44	-71.320%
2026-05-26	15.9200	15.9200	15.9100	15.9100	-7.013%	5	44	-69.265%
2026-05-22	17.1100	17.1100	17.1100	17.1100	-7.763%	4	44	-71.420%
2026-05-21	18.7100	18.7500	17.8000	18.5500	-8.077%	24	50	-73.639%
2026-05-20	20.1800	20.1800	20.1800	20.1800	-8.273%	1	50	-75.768%
2026-05-19	24.4000	24.4000	22.0000	22.0000	+7.317%	2	49	-77.773%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+8.237%	1	49	-76.146%
2026-05-13	18.9400	18.9400	18.9400	18.9400	-15.181%	1	49	-74.182%
2026-05-12	19.8000	22.3300	19.8000	22.3300	+18.211%	15	47	-78.101%
2026-05-08	18.8900	18.8900	18.8900	18.8900	-7.854%	4	47	-74.113%
2026-05-07	19.7800	20.5000	19.7800	20.5000	+2.808%	2	45	-76.146%
2026-05-06	19.8200	19.9400	19.7400	19.9400	-5.943%	7	46	-75.476%
2026-05-05	21.2700	21.2700	21.2000	21.2000	-4.933%	15	46	-76.934%
2026-05-04	22.5300	22.5300	22.1500	22.3000	-13.566%	6	46	-78.072%
2026-04-29	26.3400	26.3400	25.7500	25.8000	+4.538%	5	46	-81.047%
2026-04-24	24.3500	24.6800	24.2500	24.6800	-4.452%	8	46	-80.186%
2026-04-23	25.8300	25.8300	25.8300	25.8300	-7.419%	2	44	-81.069%
2026-04-22	28.1300	28.1500	27.9000	27.9000	-1.239%	7	42	-82.473%
2026-04-21	28.9000	29.9000	28.2500	28.2500	-4.075%	18	25	-82.690%
2026-04-20	29.4500	29.8500	29.3200	29.4500	-4.383%	22	25	-83.396%
2026-04-17	31.0100	31.0100	30.8000	30.8000	-12.151%	2	14	-84.123%
2026-04-15	35.0600	35.0600	35.0600	35.0600	-4.728%	10	13	-86.052%
2026-04-10	36.5000	36.8000	36.5000	36.8000	0.000%	3	3	-86.712%