Dark

SOXL20261218P110
SOXL Dec 18 2026 110.00 Put (SOXL261218P00110000)
option OPRA

EOD

Oct 1, 2026

12.70-9.286%(-1.30)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.7500	14.3500	12.5000	12.7000	-9.286%	143	1,610	0.000%
2026-09-30	14.1900	14.4500	14.0000	14.0000	-0.356%	315	1,556	-9.286%
2026-09-29	13.8500	14.5000	13.8200	14.0500	-9.646%	36	1,400	-9.609%
2026-09-28	14.5000	16.9300	14.5000	15.5500	+9.199%	54	1,405	-18.328%
2026-09-25	14.3200	14.9500	13.7000	14.2400	-7.231%	32	1,364	-10.815%
2026-09-24	16.9000	16.9000	15.0700	15.3500	-1.791%	106	1,350	-17.264%
2026-09-23	16.0000	16.0000	15.3700	15.6300	+9.838%	42	1,281	-18.746%
2026-09-22	15.8000	15.8500	13.8000	14.2300	-9.937%	248	1,305	-10.752%
2026-09-21	18.0500	18.0500	15.6000	15.8000	-18.766%	204	1,274	-19.620%
2026-09-18	21.5600	21.8000	19.4500	19.4500	-14.693%	29	1,320	-34.704%
2026-09-17	23.1000	23.2400	22.7000	22.8000	-13.472%	30	1,302	-44.298%
2026-09-16	26.0200	26.3500	25.0000	26.3500	-5.454%	42	1,296	-51.803%
2026-09-15	26.7400	27.8700	26.2400	27.8700	+3.722%	108	1,289	-54.431%
2026-09-14	29.1000	29.5000	26.8700	26.8700	+24.803%	53	1,288	-52.735%
2026-09-11	21.7500	21.7500	20.8900	21.5300	-10.292%	55	1,247	-41.013%
2026-09-10	25.0500	25.2000	23.4800	24.0000	+6.667%	58	1,230	-47.083%
2026-09-09	22.6000	22.6000	22.4100	22.5000	-0.881%	13	1,222	-43.556%
2026-09-08	21.8000	23.0000	21.8000	22.7000	-5.298%	31	1,211	-44.053%
2026-09-04	24.7500	25.1000	23.5000	23.9700	-11.189%	38	1,244	-47.017%
2026-09-03	27.4500	27.5300	26.8200	26.9900	-2.210%	9	1,244	-52.946%
2026-09-02	28.6700	28.9300	27.5800	27.6000	-5.382%	9	1,242	-53.986%
2026-09-01	28.3300	29.1700	28.3300	29.1700	+11.293%	13	1,239	-56.462%
2026-08-31	27.2000	27.2000	25.8200	26.2100	-7.549%	21	1,250	-51.545%
2026-08-28	25.8000	28.5800	25.8000	28.3500	+9.884%	27	1,235	-55.203%
2026-08-27	26.2500	26.3100	25.5000	25.8000	-8.413%	13	1,228	-50.775%
2026-08-26	28.3000	28.3000	28.1700	28.1700	+0.607%	2	1,224	-54.917%
2026-08-25	27.2200	28.2600	27.2200	28.0000	-10.970%	6	1,226	-54.643%
2026-08-24	30.4400	32.1500	30.3600	31.4500	+13.211%	12	1,232	-59.618%
2026-08-21	26.4400	29.0500	26.4400	27.7800	-0.821%	3	1,224	-54.284%
2026-08-20	28.7000	29.0000	26.9500	28.0100	-1.719%	66	1,223	-54.659%
2026-08-19	25.4800	28.7500	25.4800	28.5000	+3.636%	28	1,193	-55.439%
2026-08-18	24.4000	27.6500	24.0000	27.5000	+34.804%	49	1,210	-53.818%
2026-08-17	22.3300	22.3300	20.0500	20.4000	-14.894%	22	1,185	-37.745%
2026-08-14	23.1800	24.4700	23.1800	23.9700	+1.396%	6	1,182	-47.017%
2026-08-13	24.7500	24.7500	23.0000	23.6400	-6.004%	218	1,180	-46.277%
2026-08-12	26.3300	26.3300	25.0000	25.1500	-12.216%	8	1,190	-49.503%
2026-08-11	30.3500	30.3500	28.6500	28.6500	-7.581%	38	1,191	-55.672%
2026-08-10	31.0000	31.0000	31.0000	31.0000	-2.362%	1	1,205	-59.032%
2026-08-07	32.2000	33.3400	31.7500	31.7500	-6.618%	425	1,205	-60.000%
2026-08-06	38.0000	38.0000	34.0000	34.0000	-5.372%	17	1,090	-62.647%
2026-08-05	35.8800	36.4000	34.6600	35.9300	+2.306%	246	1,087	-64.653%
2026-08-04	33.0800	36.1000	33.0800	35.1200	-11.470%	110	1,084	-63.838%
2026-08-03	42.1000	42.1000	39.5000	39.6700	+1.070%	258	1,045	-67.986%
2026-07-31	37.0600	40.2900	37.0600	39.2500	-4.034%	31	929	-67.643%
2026-07-30	44.6000	44.9200	40.9000	40.9000	-16.870%	488	928	-68.949%
2026-07-29	46.9100	49.7000	45.5000	49.2000	+11.818%	65	635	-74.187%
2026-07-28	44.6600	46.8000	43.4100	44.0000	+7.448%	9	611	-71.136%
2026-07-27	41.4200	43.3600	40.9500	40.9500	+8.852%	33	607	-68.987%
2026-07-23	34.8000	37.6200	34.8000	37.6200	+10.129%	3	591	-66.241%
2026-07-22	35.0000	35.0000	34.0000	34.1600	-3.366%	4	591	-62.822%
2026-07-21	35.3600	36.0000	35.3500	35.3500	-9.821%	12	636	-64.074%
2026-07-20	38.0400	39.6500	38.0400	39.2000	-1.680%	1,158	628	-67.602%
2026-07-17	44.0000	44.0000	39.8000	39.8700	+2.837%	151	264	-68.146%
2026-07-16	36.6000	39.0000	36.6000	38.7700	+6.132%	5	189	-67.243%
2026-07-15	34.5000	36.5300	34.5000	36.5300	+11.033%	56	187	-65.234%
2026-07-14	32.6000	32.9000	32.6000	32.9000	-7.115%	2	132	-61.398%
2026-07-13	34.2200	35.4200	34.2200	35.4200	+12.444%	11	131	-64.145%
2026-07-10	31.5000	31.5000	31.5000	31.5000	0.000%	1	121	-59.683%
2026-07-09	30.8000	31.7500	30.4000	31.5000	-14.286%	13	121	-59.683%
2026-07-07	34.6000	36.7500	34.6000	36.7500	+25.213%	7	127	-65.442%
2026-07-06	29.1000	29.3500	29.1000	29.3500	-7.936%	2	120	-56.729%
2026-07-02	30.1000	31.8800	30.1000	31.8800	+18.822%	2	118	-60.163%
2026-07-01	26.0600	27.0500	26.0600	26.8300	+14.560%	8	118	-52.665%
2026-06-30	23.8000	24.2100	23.4200	23.4200	-16.950%	8	113	-45.773%
2026-06-26	28.7000	28.7000	27.4500	28.2000	+11.905%	5	111	-54.965%
2026-06-25	26.8000	27.0500	25.2000	25.2000	-11.641%	14	114	-49.603%
2026-06-24	27.6500	29.1000	27.6500	28.5200	+6.339%	6	109	-55.470%
2026-06-23	26.7000	26.8500	26.7000	26.8200	+19.465%	32	105	-52.647%
2026-06-22	22.4500	22.4500	22.4500	22.4500	-15.283%	1	87	-43.430%
2026-06-16	23.5700	26.5000	23.5700	26.5000	+11.626%	7	87	-52.075%
2026-06-15	24.4900	24.4900	23.7400	23.7400	-14.910%	22	75	-46.504%
2026-06-12	29.3500	29.3500	27.9000	27.9000	-4.452%	2	75	-54.480%
2026-06-11	28.6500	30.0000	28.6500	29.2000	-3.022%	7	75	-56.507%
2026-06-10	30.1100	30.1100	30.1100	30.1100	-14.582%	1	76	-57.821%
2026-06-09	35.2500	35.2500	35.2500	35.2500	+28.182%	1	75	-63.972%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-9.361%	10	74	-53.818%
2026-06-05	27.6000	30.3400	27.6000	30.3400	+17.369%	20	64	-58.141%
2026-06-04	25.8500	25.8500	25.8500	25.8500	+14.685%	1	58	-50.870%
2026-06-03	22.5400	22.5400	22.5400	22.5400	-3.469%	5	58	-43.656%
2026-06-02	24.2000	24.2100	23.3500	23.3500	-1.477%	16	64	-45.610%
2026-05-28	23.7000	23.7000	23.7000	23.7000	+6.040%	1	66	-46.414%
2026-05-27	22.3500	22.3500	22.3500	22.3500	-14.005%	1	66	-43.177%
2026-05-22	25.9900	25.9900	25.9900	25.9900	-21.051%	1	65	-51.135%
2026-05-19	32.9200	32.9200	32.9200	32.9200	+2.268%	1	65	-61.422%
2026-05-18	32.1900	32.1900	32.1900	32.1900	+8.603%	1	65	-60.547%
2026-05-15	29.6400	29.6400	29.6400	29.6400	-2.532%	1	65	-57.152%
2026-05-12	30.4100	30.4100	30.4100	30.4100	+12.630%	1	65	-58.237%
2026-05-08	27.6100	27.6100	27.0000	27.0000	-5.594%	2	64	-52.963%
2026-05-07	28.6000	28.6000	28.6000	28.6000	+3.623%	1	63	-55.594%
2026-05-06	28.4000	28.4000	27.6000	27.6000	-8.397%	21	64	-53.986%
2026-05-05	30.4600	30.4600	30.1300	30.1300	-7.577%	26	44	-57.849%
2026-05-04	31.4200	32.6000	31.4200	32.6000	+1.242%	4	70	-61.043%
2026-05-01	33.1500	33.1500	32.2000	32.2000	-5.875%	5	68	-60.559%
2026-04-24	34.2500	34.2500	34.1500	34.2100	-7.665%	18	69	-62.876%
2026-04-23	36.9500	37.0500	36.8100	37.0500	-3.516%	26	52	-65.722%
2026-04-22	38.6500	38.6500	38.4000	38.4000	-5.651%	3	26	-66.927%
2026-04-20	40.9300	41.1500	40.7000	40.7000	-3.325%	4	25	-68.796%
2026-04-17	42.0000	42.1000	41.6500	42.1000	-10.139%	4	24	-69.834%
2026-04-15	46.6000	47.0100	46.6000	46.8500	+3.628%	22	23	-72.892%
2026-04-14	45.9000	46.3000	45.0200	45.2100	0.000%	24	0	-71.909%