Dark

SOXL20261218P115
SOXL Dec 18 2026 115.00 Put (SOXL261218P00115000)
option OPRA

EOD

Oct 1, 2026

14.36-11.084%(-1.79)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.7000	15.7800	14.3600	14.3600	-11.084%	14	671	0.000%
2026-09-30	15.3500	16.2500	15.3500	16.1500	+0.623%	18	677	-11.084%
2026-09-29	15.8700	16.3300	15.6400	16.0500	-9.424%	22	672	-10.530%
2026-09-28	16.4300	18.8000	16.4300	17.7200	+11.097%	20	673	-18.962%
2026-09-25	15.9000	16.5000	15.9000	15.9500	-6.834%	38	656	-9.969%
2026-09-24	19.1500	19.1500	17.1200	17.1200	-3.712%	6	628	-16.121%
2026-09-23	16.7500	18.1200	16.7500	17.7800	+9.415%	40	624	-19.235%
2026-09-22	17.2500	17.2500	16.2500	16.2500	-9.672%	52	607	-11.631%
2026-09-21	19.5600	20.3200	17.6500	17.9900	-24.570%	55	608	-20.178%
2026-09-18	24.3200	24.5400	23.7500	23.8500	-6.836%	9	600	-39.790%
2026-09-17	26.2000	26.2000	25.5000	25.6000	-16.066%	34	598	-43.906%
2026-09-16	28.0000	30.5000	28.0000	30.5000	-2.711%	3	611	-52.918%
2026-09-15	29.9200	31.3500	29.9200	31.3500	+3.465%	10	611	-54.195%
2026-09-14	32.6500	32.6500	30.3000	30.3000	+24.743%	78	609	-52.607%
2026-09-11	25.7500	25.7500	23.4800	24.2900	-10.534%	25	579	-40.881%
2026-09-10	27.9500	28.2000	26.5000	27.1500	+10.546%	37	588	-47.109%
2026-09-09	26.6800	26.6800	24.4000	24.5600	-4.917%	13	564	-41.531%
2026-09-08	25.2800	25.8500	25.1500	25.8300	-5.002%	163	564	-44.406%
2026-09-04	28.9500	28.9500	26.3500	27.1900	-10.175%	18	504	-47.186%
2026-09-03	32.5000	32.6600	30.0000	30.2700	-1.721%	45	504	-52.560%
2026-09-02	32.0000	32.0000	30.5900	30.8000	-1.282%	19	479	-53.377%
2026-09-01	31.4000	32.2500	30.3200	31.2000	+4.383%	35	488	-53.974%
2026-08-31	29.8000	30.2000	29.7500	29.8900	-0.367%	14	468	-51.957%
2026-08-28	29.1000	31.3800	29.1000	30.0000	+5.634%	36	462	-52.133%
2026-08-27	28.1200	29.1300	28.1200	28.4000	-8.387%	6	446	-49.437%
2026-08-26	31.0000	31.0000	31.0000	31.0000	+0.259%	1	447	-53.677%
2026-08-25	30.8600	31.1000	30.7800	30.9200	-6.671%	6	460	-53.558%
2026-08-24	33.0000	35.0600	33.0000	33.1300	+8.587%	113	455	-56.656%
2026-08-21	30.9500	30.9500	30.5100	30.5100	-0.974%	4	407	-52.933%
2026-08-20	31.0000	31.0000	30.2500	30.8100	-3.326%	3	406	-53.392%
2026-08-19	32.4000	32.4000	31.8700	31.8700	+5.182%	3	406	-54.942%
2026-08-18	29.5000	30.4300	28.9000	30.3000	+31.682%	39	406	-52.607%
2026-08-17	22.5900	23.0100	21.4500	23.0100	-8.509%	6	396	-37.592%
2026-08-14	25.9500	26.0500	25.1500	25.1500	-1.949%	17	396	-42.903%
2026-08-13	27.4800	27.4800	25.3000	25.6500	-8.393%	210	491	-44.016%
2026-08-12	28.5000	28.5000	28.0000	28.0000	-13.926%	4	491	-48.714%
2026-08-11	33.1400	33.4100	32.5300	32.5300	-4.604%	5	493	-55.856%
2026-08-10	33.9500	34.1000	33.9500	34.1000	-5.146%	4	494	-57.889%
2026-08-07	35.3000	36.0100	35.1000	35.9500	-4.133%	126	496	-60.056%
2026-08-06	37.6000	38.3500	37.3000	37.5000	-3.846%	106	436	-61.707%
2026-08-05	39.0000	39.3000	39.0000	39.0000	+2.362%	202	443	-63.179%
2026-08-04	39.2000	39.4500	38.1000	38.1000	-10.563%	188	342	-62.310%
2026-08-03	43.5800	43.8000	42.6000	42.6000	+0.118%	21	301	-66.291%
2026-07-31	44.2000	44.2000	41.2500	42.5500	-3.624%	23	301	-66.251%
2026-07-30	47.1200	48.5000	44.0000	44.1500	-3.476%	35	282	-67.475%
2026-07-27	46.8800	46.8800	45.4000	45.7400	+18.867%	10	273	-68.605%
2026-07-23	38.8000	39.2000	38.4500	38.4800	+4.594%	55	273	-62.682%
2026-07-22	36.7900	36.7900	36.7900	36.7900	-2.232%	1	257	-60.968%
2026-07-21	37.6300	37.6300	37.6300	37.6300	-10.084%	1	258	-61.839%
2026-07-20	40.1000	41.8500	39.7000	41.8500	-3.460%	14	258	-65.687%
2026-07-17	46.0000	46.5000	42.6700	43.3500	+3.461%	20	252	-66.874%
2026-07-16	39.0500	42.2700	39.0500	41.9000	+7.436%	6	244	-65.728%
2026-07-15	38.3000	39.0000	38.3000	39.0000	+1.828%	13	242	-63.179%
2026-07-13	37.5100	38.3000	37.5100	38.3000	+11.499%	7	242	-62.507%
2026-07-10	34.2600	34.3500	34.2500	34.3500	+1.537%	8	239	-58.195%
2026-07-09	33.7800	33.8300	33.7800	33.8300	-9.254%	6	243	-57.552%
2026-07-08	37.2800	37.2800	37.2800	37.2800	-3.644%	1	237	-61.481%
2026-07-07	36.2500	39.5000	36.2500	38.6900	+21.476%	12	237	-62.884%
2026-07-06	31.8500	31.8500	31.8500	31.8500	-10.659%	4	228	-54.914%
2026-07-02	35.6500	35.6500	35.6500	35.6500	+22.257%	3	226	-59.719%
2026-07-01	27.4500	29.1600	27.4500	29.1600	+16.083%	2	226	-50.754%
2026-06-30	25.2000	25.2000	25.1200	25.1200	-13.677%	2	224	-42.834%
2026-06-29	32.0700	32.0700	29.1000	29.1000	+5.054%	11	223	-50.653%
2026-06-25	27.3000	27.7000	27.1500	27.7000	-6.953%	8	221	-48.159%
2026-06-24	29.7700	29.7700	29.7700	29.7700	+1.952%	1	215	-51.764%
2026-06-23	29.8400	29.8400	28.9000	29.2000	+21.819%	8	217	-50.822%
2026-06-22	23.9700	23.9700	23.9700	23.9700	-6.110%	1	216	-40.092%
2026-06-18	25.5300	25.5300	25.5300	25.5300	-5.759%	1	217	-43.752%
2026-06-17	27.0900	27.0900	27.0900	27.0900	-4.947%	1	217	-46.992%
2026-06-16	26.1600	28.5000	26.1600	28.5000	+10.938%	5	217	-49.614%
2026-06-15	25.6900	25.6900	25.6900	25.6900	-18.444%	1	214	-44.103%
2026-06-11	33.7800	33.7800	31.5000	31.5000	+6.527%	5	214	-54.413%
2026-06-08	29.5700	29.5700	29.5700	29.5700	-1.466%	5	217	-51.437%
2026-06-05	30.0100	30.0100	30.0100	30.0100	+11.148%	1	213	-52.149%
2026-06-04	27.0000	27.0000	27.0000	27.0000	+7.570%	1	213	-46.815%
2026-06-03	25.1000	25.1000	25.1000	25.1000	-7.277%	1	212	-42.789%
2026-05-27	26.7400	27.0700	26.7400	27.0700	-3.768%	9	213	-46.952%
2026-05-22	28.1200	28.1300	28.1200	28.1300	-6.171%	2	219	-48.951%
2026-05-21	29.9800	29.9800	29.9800	29.9800	-14.392%	1	217	-52.101%
2026-05-18	35.0200	35.0200	35.0200	35.0200	+9.267%	1	217	-58.995%
2026-05-15	32.8900	32.8900	32.0500	32.0500	-5.178%	15	218	-55.195%
2026-05-12	34.0000	34.0000	33.8000	33.8000	+18.472%	2	217	-57.515%
2026-05-11	28.4900	28.5300	28.4900	28.5300	-11.121%	2	217	-49.667%
2026-05-07	30.5500	32.1000	30.4500	32.1000	+5.941%	3	218	-55.265%
2026-05-06	30.2500	30.3000	30.2500	30.3000	-7.339%	2	218	-52.607%
2026-05-05	32.7000	32.7000	32.7000	32.7000	-8.761%	1	217	-56.086%
2026-05-01	35.8400	35.8400	35.8400	35.8400	-10.490%	1	216	-59.933%
2026-04-29	39.4900	40.0400	39.4900	40.0400	-7.315%	3	216	-64.136%
2026-04-28	42.1000	43.2000	41.0800	43.2000	+18.356%	9	219	-66.759%
2026-04-24	35.6500	36.5000	35.6500	36.5000	-10.539%	10	217	-60.658%
2026-04-23	40.0000	40.8000	39.6400	40.8000	-8.211%	31	212	-64.804%
2026-04-20	44.9500	44.9500	44.4500	44.4500	-1.550%	6	197	-67.694%
2026-04-17	45.1000	45.1500	45.1000	45.1500	-8.138%	2	196	-68.195%
2026-04-15	49.1200	49.4300	49.0000	49.1500	+1.298%	10	196	-70.783%
2026-04-14	50.4400	50.4400	48.1000	48.5200	0.000%	527	0	-70.404%