Dark

SOXL20261218P105
SOXL Dec 18 2026 105.00 Put (SOXL261218P00105000)
option OPRA

EOD

Oct 1, 2026

11.11-10.403%(-1.29)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.0500	12.4500	10.8500	11.1100	-10.403%	156	656	0.000%
2026-09-30	12.5500	12.8000	11.6500	12.4000	+0.813%	33	540	-10.403%
2026-09-29	11.7900	12.3000	11.7900	12.3000	-8.754%	18	546	-9.675%
2026-09-28	13.6500	14.5300	13.4000	13.4800	+7.410%	31	531	-17.582%
2026-09-25	12.9000	13.0000	12.2700	12.5500	-5.993%	12	522	-11.474%
2026-09-24	14.3500	14.6300	13.3000	13.3500	-3.261%	16	523	-16.779%
2026-09-23	13.0000	14.1000	13.0000	13.8000	+11.290%	28	519	-19.493%
2026-09-22	13.3800	13.5000	12.4000	12.4000	-11.429%	10	501	-10.403%
2026-09-21	15.3000	15.3000	14.0000	14.0000	-23.706%	27	495	-20.643%
2026-09-18	19.4000	19.4000	18.3500	18.3500	-8.250%	30	497	-39.455%
2026-09-17	21.6600	22.5500	19.9000	20.0000	-20.000%	21	482	-44.450%
2026-09-16	25.0000	25.0000	25.0000	25.0000	+0.725%	2	474	-55.560%
2026-09-15	24.0500	24.8200	23.4500	24.8200	-1.116%	15	495	-55.238%
2026-09-14	26.1500	26.1500	23.8600	25.1000	+32.105%	59	488	-55.737%
2026-09-11	20.0000	20.0000	18.1000	19.0000	-10.250%	14	437	-41.526%
2026-09-10	22.2200	22.4500	21.1700	21.1700	+8.286%	15	442	-47.520%
2026-09-09	20.5300	20.5300	19.4200	19.5500	-2.591%	20	443	-43.171%
2026-09-08	19.6000	20.0900	19.6000	20.0700	-7.126%	3	446	-44.644%
2026-09-04	22.3500	22.3500	20.7000	21.6100	-9.202%	23	443	-48.589%
2026-09-03	26.1500	26.1500	23.8000	23.8000	-3.644%	16	443	-53.319%
2026-09-02	25.5000	25.7000	23.7500	24.7000	-1.594%	79	437	-55.020%
2026-09-01	25.0500	26.4600	25.0000	25.1000	+3.292%	28	408	-55.737%
2026-08-31	24.6500	24.6500	23.5000	24.3000	-1.977%	8	404	-54.280%
2026-08-28	23.0000	25.2500	23.0000	24.7900	+8.680%	9	402	-55.184%
2026-08-27	23.6500	23.6500	22.8100	22.8100	-7.088%	3	401	-51.293%
2026-08-26	25.1000	25.1000	24.5300	24.5500	-3.914%	4	401	-54.745%
2026-08-25	25.1500	25.5500	25.1500	25.5500	-1.351%	2	399	-56.517%
2026-08-24	29.3800	29.3800	25.9000	25.9000	+3.435%	42	399	-57.104%
2026-08-21	24.4000	26.3500	24.4000	25.0400	-1.378%	7	401	-55.631%
2026-08-20	25.3700	26.2500	24.4500	25.3900	-0.431%	64	398	-56.243%
2026-08-19	26.5500	26.5500	25.5000	25.5000	+4.594%	5	365	-56.431%
2026-08-18	22.9500	24.8900	22.9500	24.3800	+29.474%	28	366	-54.430%
2026-08-17	19.0000	19.4500	17.8700	18.8300	-13.979%	57	353	-40.998%
2026-08-14	20.9000	21.8900	20.5600	21.8900	+5.240%	6	350	-49.246%
2026-08-13	25.2900	25.2900	20.2000	20.8000	-7.556%	16	354	-46.587%
2026-08-12	22.9500	23.5300	22.5000	22.5000	-18.092%	14	351	-50.622%
2026-08-11	27.4700	27.4700	27.4700	27.4700	-2.381%	1	350	-59.556%
2026-08-10	28.5500	28.5500	28.0200	28.1400	-5.729%	8	349	-60.519%
2026-08-07	29.8000	30.0500	29.6000	29.8500	-5.836%	206	349	-62.781%
2026-08-06	32.0000	32.0000	31.6500	31.7000	-2.701%	6	267	-64.953%
2026-08-05	32.8000	33.2000	31.8000	32.5800	+0.961%	287	267	-65.899%
2026-08-04	33.4000	33.4500	32.2700	32.2700	-13.042%	26	177	-65.572%
2026-08-03	37.5000	37.5000	36.7600	37.1100	+5.217%	18	168	-70.062%
2026-07-31	36.4000	36.4000	35.2700	35.2700	-7.911%	39	161	-68.500%
2026-07-30	41.7000	41.7000	38.0500	38.3000	-12.236%	88	132	-70.992%
2026-07-29	44.9900	44.9900	43.6400	43.6400	+5.666%	7	97	-74.542%
2026-07-28	42.5200	43.5900	41.3000	41.3000	+8.971%	31	92	-73.099%
2026-07-27	34.9000	40.5000	34.9000	37.9000	+19.823%	20	74	-70.686%
2026-07-22	33.0000	33.0000	31.5400	31.6300	-3.005%	3	75	-64.875%
2026-07-21	33.0000	33.0000	32.5000	32.6100	-8.527%	3	75	-65.931%
2026-07-20	35.6300	35.7000	35.4200	35.6500	-6.307%	12	73	-68.836%
2026-07-17	39.7200	39.7200	36.4000	38.0500	+15.935%	10	65	-70.802%
2026-07-15	32.0500	34.4800	32.0500	32.8200	+7.080%	45	63	-66.149%
2026-07-14	30.6500	30.6500	30.6500	30.6500	+2.508%	1	48	-63.752%
2026-07-10	29.7000	29.9000	29.7000	29.9000	+2.926%	2	49	-62.843%
2026-07-09	29.0800	29.3000	29.0200	29.0500	-8.360%	16	50	-61.756%
2026-07-07	33.5000	33.5000	31.7000	31.7000	+16.330%	4	39	-64.953%
2026-07-06	26.1100	27.2500	26.1100	27.2500	-6.997%	4	40	-59.229%
2026-07-02	25.0000	29.3000	25.0000	29.3000	+37.882%	7	32	-62.082%
2026-06-30	21.2500	21.2500	21.2500	21.2500	-16.207%	1	32	-47.718%
2026-06-29	27.2200	27.2200	25.3600	25.3600	-2.649%	2	31	-56.191%
2026-06-26	26.6700	26.6900	26.0500	26.0500	+9.916%	6	30	-57.351%
2026-06-25	21.5000	25.0000	21.5000	23.7000	-9.300%	37	24	-53.122%
2026-06-24	26.1300	26.1300	26.1300	26.1300	+6.004%	3	23	-57.482%
2026-06-23	24.5500	24.6500	24.5500	24.6500	+0.612%	6	21	-54.929%
2026-06-16	22.0000	24.5000	22.0000	24.5000	+11.872%	3	19	-54.653%
2026-06-15	21.9000	21.9000	21.9000	21.9000	-15.931%	1	18	-49.269%
2026-06-12	26.0500	26.0500	26.0500	26.0500	-3.697%	1	18	-57.351%
2026-06-11	26.9500	27.0500	26.9500	27.0500	-17.152%	2	18	-58.928%
2026-06-09	32.6400	32.6500	32.6400	32.6500	+18.944%	2	20	-65.972%
2026-06-05	24.1000	27.4500	24.1000	27.4500	+19.089%	7	18	-59.526%
2026-06-04	23.9500	23.9500	23.0500	23.0500	+10.924%	2	14	-51.800%
2026-06-03	20.7800	20.7800	20.7800	20.7800	+0.630%	5	14	-46.535%
2026-05-27	20.6500	20.6500	20.6500	20.6500	-31.441%	1	9	-46.199%
2026-05-19	30.1200	30.1200	30.1200	30.1200	+8.423%	1	8	-63.114%
2026-05-15	27.7800	27.7800	27.7800	27.7800	+10.854%	1	8	-60.007%
2026-05-08	25.2500	25.2500	25.0600	25.0600	-6.493%	2	8	-55.666%
2026-05-07	25.4500	26.8000	25.4500	26.8000	-11.609%	5	9	-58.545%
2026-05-01	30.3200	30.3200	30.3200	30.3200	-1.877%	1	9	-63.358%
2026-04-30	30.8700	30.9000	30.8700	30.9000	-14.428%	2	9	-64.045%
2026-04-28	37.4400	37.4400	35.8000	36.1100	+13.375%	4	9	-69.233%
2026-04-24	30.9400	31.8500	30.9400	31.8500	-6.953%	7	8	-65.118%
2026-04-23	34.2300	34.2300	34.2300	34.2300	-2.340%	2	2	-67.543%
2026-04-22	35.0500	35.0500	35.0500	35.0500	-4.755%	2	3	-68.302%
2026-04-21	36.8000	36.8000	36.8000	36.8000	-3.791%	1	4	-69.810%
2026-04-20	38.2500	38.2500	38.2500	38.2500	-1.290%	1	4	-70.954%
2026-04-17	38.6500	38.8000	38.6500	38.7500	-9.674%	4	3	-71.329%
2026-04-15	43.0000	43.0000	42.9000	42.9000	+2.976%	2	2	-74.103%
2026-04-14	41.6800	41.6800	41.6600	41.6600	0.000%	2	0	-73.332%