Dark

SOXL20261218P100
SOXL Dec 18 2026 100.00 Put (SOXL261218P00100000)
option OPRA

EOD

Oct 1, 2026

9.60-9.434%(-1.00)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0000	11.0000	9.3000	9.6000	-9.434%	339	6,925	0.000%
2026-09-30	10.6000	11.0500	10.1500	10.6000	+1.049%	790	6,785	-9.434%
2026-09-29	10.7000	11.3000	10.3200	10.4900	-9.177%	1,510	6,329	-8.484%
2026-09-28	11.0700	12.9000	10.8000	11.5500	+7.743%	1,531	5,353	-16.883%
2026-09-25	11.2000	11.5000	10.5000	10.7200	-10.667%	291	4,459	-10.448%
2026-09-24	13.0000	13.1100	11.3000	12.0000	+0.671%	254	4,274	-20.000%
2026-09-23	12.0000	12.3000	11.0000	11.9200	+10.884%	315	4,193	-19.463%
2026-09-22	12.6000	12.7200	10.5500	10.7500	-11.010%	281	4,084	-10.698%
2026-09-21	13.2500	14.0000	11.8500	12.0800	-20.683%	519	3,930	-20.530%
2026-09-18	17.0500	17.0500	15.2300	15.2300	-13.219%	164	4,080	-36.967%
2026-09-17	17.9000	18.1000	17.4500	17.5500	-16.429%	108	4,120	-45.299%
2026-09-16	19.7700	22.0500	19.5000	21.0000	-3.092%	207	4,127	-54.286%
2026-09-15	20.8900	22.1000	20.3200	21.6700	-1.500%	297	4,155	-55.699%
2026-09-14	22.0300	23.5500	20.7500	22.0000	+31.737%	438	4,144	-56.364%
2026-09-11	17.1500	17.4200	16.2000	16.7000	-10.695%	69	3,916	-42.515%
2026-09-10	19.6800	19.7000	18.0600	18.7000	+9.357%	340	4,009	-48.663%
2026-09-09	17.9900	18.0000	16.9000	17.1000	-5.263%	221	4,020	-43.860%
2026-09-08	17.0500	18.3100	17.0500	18.0500	-3.989%	428	4,023	-46.814%
2026-09-04	19.2500	19.4600	18.2000	18.8000	-10.985%	70	3,900	-48.936%
2026-09-03	23.6400	23.8500	21.1200	21.1200	-2.897%	193	3,900	-54.545%
2026-09-02	22.4000	23.2300	21.5000	21.7500	-5.640%	78	3,777	-55.862%
2026-09-01	22.5000	23.3900	21.0500	23.0500	+9.501%	74	3,738	-58.351%
2026-08-31	21.1500	21.5000	20.5000	21.0500	-5.266%	38	3,698	-54.394%
2026-08-28	20.7500	22.6300	20.7100	22.2200	+11.100%	70	3,668	-56.796%
2026-08-27	20.1900	21.4500	19.5500	20.0000	-7.621%	94	3,665	-52.000%
2026-08-26	22.8700	22.8800	21.6000	21.6500	-4.415%	262	3,675	-55.658%
2026-08-25	22.0000	22.8000	21.8000	22.6500	-2.790%	152	3,659	-57.616%
2026-08-24	24.1000	26.0000	23.3000	23.3000	+5.909%	342	3,648	-58.798%
2026-08-21	22.0000	23.3000	21.9000	22.0000	-2.870%	49	3,634	-56.364%
2026-08-20	23.0000	23.0000	22.2500	22.6500	+0.221%	46	3,654	-57.616%
2026-08-19	20.7500	23.8000	20.7500	22.6000	+5.756%	83	3,674	-57.522%
2026-08-18	20.1500	22.4100	17.9500	21.3700	+28.348%	234	3,705	-55.077%
2026-08-17	17.5000	17.5000	15.7000	16.6500	-10.484%	217	3,599	-42.342%
2026-08-14	20.0500	20.0500	18.0500	18.6000	-2.105%	41	3,601	-48.387%
2026-08-13	20.0200	20.4000	17.8000	19.0000	-8.213%	99	3,615	-49.474%
2026-08-12	20.5000	22.1000	20.1500	20.7000	-14.108%	100	3,627	-53.623%
2026-08-11	25.0000	25.1000	23.9500	24.1000	-3.600%	36	3,584	-60.166%
2026-08-10	25.6500	26.0500	24.7500	25.0000	-5.303%	48	3,568	-61.600%
2026-08-07	27.5000	28.3000	26.2500	26.4000	-7.401%	156	3,548	-63.636%
2026-08-06	31.4300	31.4300	28.1500	28.5100	-4.967%	54	3,477	-66.328%
2026-08-05	29.8000	30.0000	28.9500	30.0000	+2.041%	20	3,456	-68.000%
2026-08-04	28.2800	30.1000	28.2800	29.4000	-12.992%	55	3,443	-67.347%
2026-08-03	35.4000	37.7500	33.1600	33.7900	+2.394%	13	3,468	-71.589%
2026-07-31	31.5000	34.2100	31.5000	33.0000	-4.265%	275	3,463	-70.909%
2026-07-30	38.0000	38.0000	34.3600	34.4700	-19.744%	951	3,271	-72.150%
2026-07-29	38.2400	42.9500	37.8500	42.9500	+16.490%	142	2,454	-77.648%
2026-07-28	38.1000	40.0000	36.8700	36.8700	+5.343%	65	2,434	-73.963%
2026-07-27	31.5000	37.3900	31.5000	35.0000	+5.263%	317	2,415	-72.571%
2026-07-24	31.5000	33.8500	31.4000	33.2500	+11.204%	42	2,375	-71.128%
2026-07-23	30.3000	30.4600	29.9000	29.9000	+2.222%	16	2,377	-67.893%
2026-07-22	30.8500	30.8500	28.7500	29.2500	-0.578%	24	2,361	-67.179%
2026-07-21	30.0000	30.7300	28.8500	29.4200	-10.223%	170	2,364	-67.369%
2026-07-20	31.9200	33.4500	31.9200	32.7700	-3.476%	4,474	2,301	-70.705%
2026-07-17	35.6000	38.0000	33.0000	33.9500	+2.599%	37	629	-71.723%
2026-07-16	31.5000	33.6100	30.2500	33.0900	+12.858%	68	604	-70.988%
2026-07-15	29.0000	31.5000	29.0000	29.3200	+3.788%	27	572	-67.258%
2026-07-14	27.5200	28.4500	27.4500	28.2500	-4.882%	23	554	-66.018%
2026-07-13	28.6300	30.1500	28.1500	29.7000	+12.628%	38	535	-67.677%
2026-07-10	27.8800	27.8800	26.3700	26.3700	+2.408%	21	522	-63.595%
2026-07-09	25.7000	27.1800	25.7000	25.7500	-11.936%	28	514	-62.718%
2026-07-08	29.5500	29.7000	29.1100	29.2400	-2.533%	9	512	-67.168%
2026-07-07	28.9900	31.0200	28.5000	30.0000	+19.284%	55	505	-68.000%
2026-07-06	24.6200	25.1500	24.2000	25.1500	-4.554%	13	456	-61.829%
2026-07-02	22.7400	28.5000	22.7400	26.3500	+15.824%	78	405	-63.567%
2026-07-01	21.5100	22.7500	20.8300	22.7500	+14.899%	12	405	-57.802%
2026-06-30	20.7000	20.7000	19.6100	19.8000	-11.011%	12	395	-51.515%
2026-06-29	24.2000	24.6000	22.2500	22.2500	-9.184%	48	405	-56.854%
2026-06-26	23.5500	24.5000	23.3400	24.5000	+12.385%	34	412	-60.816%
2026-06-25	19.7100	22.8000	19.6500	21.8000	-3.965%	32	390	-55.963%
2026-06-24	23.5000	24.0000	22.7000	22.7000	-2.408%	7	387	-57.709%
2026-06-23	23.0000	23.5000	22.0000	23.2600	+23.134%	64	384	-58.727%
2026-06-22	18.8800	18.9300	18.6500	18.8900	-6.300%	9	357	-49.179%
2026-06-18	19.7600	20.2100	19.7600	20.1600	-8.364%	6	357	-52.381%
2026-06-17	21.2800	22.0000	21.0800	22.0000	0.000%	5	357	-56.364%
2026-06-16	19.9000	22.0000	19.9000	22.0000	+10.664%	7	357	-56.364%
2026-06-15	20.7000	21.2400	19.8000	19.8800	-16.994%	49	351	-51.710%
2026-06-12	23.9200	23.9500	23.9200	23.9500	-6.078%	2	351	-59.916%
2026-06-11	26.1300	26.8500	25.5000	25.5000	-6.662%	13	351	-62.353%
2026-06-10	26.3800	27.6000	26.3800	27.3200	+2.131%	3	353	-64.861%
2026-06-09	26.0000	30.2800	26.0000	26.7500	+14.316%	23	351	-64.112%
2026-06-08	20.3200	23.4000	20.3200	23.4000	-7.874%	19	339	-58.974%
2026-06-05	21.0000	25.6200	21.0000	25.4000	+29.196%	94	334	-62.205%
2026-06-04	21.8500	22.3000	19.6600	19.6600	+2.663%	9	256	-51.170%
2026-06-03	19.0500	19.5000	19.0500	19.1500	-1.795%	5	252	-49.869%
2026-06-02	18.0500	19.6000	18.0500	19.5000	-8.019%	27	255	-50.769%
2026-06-01	21.0000	21.4800	20.5500	21.2000	+3.415%	7	232	-54.717%
2026-05-29	19.7000	20.5600	19.7000	20.5000	+0.985%	129	234	-53.171%
2026-05-28	20.5500	21.0000	20.0600	20.3000	-1.456%	14	196	-52.709%
2026-05-27	19.4800	20.8800	19.4800	20.6000	+4.569%	7	190	-53.398%
2026-05-26	20.2000	20.2200	18.8900	19.7000	-6.546%	27	194	-51.269%
2026-05-22	21.7200	22.0000	21.0800	21.0800	-7.584%	21	176	-54.459%
2026-05-21	22.8100	22.8100	22.8100	22.8100	-2.145%	10	173	-57.913%
2026-05-20	24.3900	24.3900	23.3100	23.3100	-15.236%	20	173	-58.816%
2026-05-19	27.2500	28.7500	27.2500	27.5000	+2.459%	12	183	-65.091%
2026-05-18	27.4400	27.4400	26.8400	26.8400	+7.575%	2	183	-64.232%
2026-05-15	26.4000	26.4000	24.9500	24.9500	+7.543%	26	183	-61.523%
2026-05-14	23.0000	23.2000	22.9000	23.2000	+1.354%	18	166	-58.621%
2026-05-13	23.2300	23.2500	22.8300	22.8900	-5.413%	35	167	-58.060%
2026-05-12	23.5800	26.5000	23.5800	24.2000	+10.150%	73	167	-60.331%
2026-05-11	22.1800	22.1800	21.8000	21.9700	-3.002%	29	167	-56.304%
2026-05-08	23.0000	23.0000	22.2900	22.6500	-3.903%	26	137	-57.616%
2026-05-07	23.5700	23.5700	23.5700	23.5700	+0.726%	1	146	-59.270%
2026-05-06	24.6000	24.6000	23.2400	23.4000	-7.327%	101	145	-58.974%
2026-05-05	25.9000	25.9000	25.0200	25.2500	-6.998%	23	79	-61.980%
2026-05-04	26.7500	27.1500	26.7500	27.1500	+0.967%	2	67	-64.641%
2026-05-01	27.2500	27.2500	26.8900	26.8900	-4.272%	5	68	-64.299%
2026-04-30	29.9000	29.9000	28.0900	28.0900	-12.219%	31	68	-65.824%
2026-04-28	33.3300	33.3300	31.0400	32.0000	+8.108%	50	87	-70.000%
2026-04-27	28.1200	30.0000	28.1200	29.6000	+2.069%	53	52	-67.568%
2026-04-24	28.9700	29.0000	28.0500	29.0000	-6.452%	5	10	-66.897%
2026-04-23	29.9500	31.0000	29.9500	31.0000	-2.516%	2	8	-69.032%
2026-04-22	32.5000	32.5000	31.8000	31.8000	-5.917%	2	6	-69.811%
2026-04-21	33.8000	33.8000	33.8000	33.8000	-2.594%	1	5	-71.598%
2026-04-20	34.7000	34.7000	34.7000	34.7000	-1.140%	1	5	-72.334%
2026-04-17	35.9400	35.9400	35.1000	35.1000	-5.645%	4	4	-72.650%
2026-04-16	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	-74.194%