Dark

SOXL20261218P120
SOXL Dec 18 2026 120.00 Put (SOXL261218P00120000)
option OPRA

EOD

Oct 1, 2026

16.80-8.696%(-1.60)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.4200	17.4200	16.2000	16.8000	-8.696%	27	986	0.000%
2026-09-30	17.7400	18.8000	17.7400	18.4000	+1.601%	57	978	-8.696%
2026-09-29	17.7000	18.3900	17.6000	18.1100	-6.889%	37	931	-7.234%
2026-09-28	18.9000	22.1400	18.9000	19.4500	+8.056%	38	941	-13.625%
2026-09-25	18.4000	20.0000	17.8500	18.0000	-13.253%	68	922	-6.667%
2026-09-24	23.5000	23.5000	19.8500	20.7500	+3.388%	22	931	-19.036%
2026-09-23	18.6000	20.6000	18.6000	20.0700	+10.457%	95	954	-16.293%
2026-09-22	19.8000	19.8000	18.1700	18.1700	-9.602%	129	891	-7.540%
2026-09-21	22.4100	22.8700	20.0000	20.1000	-21.972%	90	963	-16.418%
2026-09-18	27.5000	27.5000	25.7600	25.7600	-10.087%	70	969	-34.783%
2026-09-17	29.0000	29.0000	28.5300	28.6500	-18.143%	37	956	-41.361%
2026-09-16	31.5000	35.0000	31.5000	35.0000	+1.156%	75	998	-52.000%
2026-09-15	33.5000	34.6400	33.0000	34.6000	+0.290%	66	979	-51.445%
2026-09-14	35.5800	35.9500	33.2700	34.5000	+27.778%	493	1,029	-51.304%
2026-09-11	26.9800	28.4000	26.0000	27.0000	-9.396%	30	973	-37.778%
2026-09-10	31.1100	31.1100	29.8000	29.8000	+7.387%	10	980	-43.624%
2026-09-09	28.6700	28.6700	27.5000	27.7500	-3.879%	16	975	-39.459%
2026-09-08	26.9900	28.8700	26.9900	28.8700	-2.827%	21	972	-41.808%
2026-09-04	31.2700	31.2700	29.3500	29.7100	-10.861%	39	975	-43.453%
2026-09-03	36.3500	36.3500	33.3300	33.3300	-3.167%	28	975	-49.595%
2026-09-02	35.8000	35.8000	33.7000	34.4200	-0.807%	19	959	-51.191%
2026-09-01	36.0000	36.6500	33.6500	34.7000	+7.264%	183	964	-51.585%
2026-08-31	33.8000	33.8000	32.3500	32.3500	-6.232%	13	920	-48.068%
2026-08-28	31.3000	34.5700	31.3000	34.5000	+10.048%	33	923	-51.304%
2026-08-27	31.0500	33.0000	31.0500	31.3500	-6.025%	64	913	-46.411%
2026-08-26	34.4800	34.7200	33.0000	33.3600	-3.556%	38	912	-49.640%
2026-08-25	34.0000	34.5900	33.5000	34.5900	-5.311%	11	898	-51.431%
2026-08-24	36.0000	38.0000	36.0000	36.5300	+8.947%	4	895	-54.010%
2026-08-21	32.0900	34.0000	32.0900	33.5300	-0.593%	34	893	-49.896%
2026-08-20	34.3000	34.3000	33.2500	33.7300	-1.201%	24	861	-50.193%
2026-08-19	34.1700	35.4500	33.7600	34.1400	+6.025%	69	859	-50.791%
2026-08-18	31.0000	33.6500	31.0000	32.2000	+27.122%	20	822	-47.826%
2026-08-17	25.0000	26.0000	23.7000	25.3300	-11.029%	33	806	-33.675%
2026-08-14	29.2000	29.3000	27.8000	28.4700	+0.636%	259	810	-40.991%
2026-08-13	28.2000	28.3000	27.6500	28.2900	-5.700%	212	911	-40.615%
2026-08-12	31.2000	31.5000	30.0000	30.0000	-11.765%	173	931	-44.000%
2026-08-11	36.0700	36.2700	33.9500	34.0000	-5.556%	16	932	-50.588%
2026-08-10	36.9100	37.0800	35.7500	36.0000	-4.153%	6	936	-53.333%
2026-08-07	38.4000	38.9500	37.5600	37.5600	-8.502%	609	938	-55.272%
2026-08-06	41.2000	41.2000	40.8200	41.0500	+1.358%	63	924	-59.074%
2026-08-05	41.2500	42.0600	40.5000	40.5000	0.000%	307	897	-58.519%
2026-08-04	41.3000	42.5500	40.5000	40.5000	-13.369%	165	715	-58.519%
2026-08-03	48.1000	48.1000	45.8900	46.7500	+4.938%	168	708	-64.064%
2026-07-31	46.0000	46.8500	44.5000	44.5500	-4.808%	317	677	-62.290%
2026-07-30	50.7400	52.0000	46.8000	46.8000	-15.478%	536	532	-64.103%
2026-07-29	53.6300	57.5800	53.6300	55.3700	+8.356%	9	351	-69.659%
2026-07-28	51.0000	52.9000	50.8000	51.1000	+8.493%	107	349	-67.123%
2026-07-27	45.0400	50.1000	45.0400	47.1000	+10.047%	72	329	-64.331%
2026-07-24	42.8000	42.8000	42.8000	42.8000	+3.632%	1	309	-60.748%
2026-07-23	41.3000	41.3000	41.3000	41.3000	+3.250%	1	309	-59.322%
2026-07-22	40.2000	40.2000	39.9500	40.0000	-2.200%	3	308	-58.000%
2026-07-21	41.2000	41.6300	40.5000	40.9000	-8.460%	8	307	-58.924%
2026-07-20	44.1400	44.6800	43.0000	44.6800	-1.694%	4	310	-62.399%
2026-07-17	49.8500	49.8500	45.4500	45.4500	+0.776%	14	311	-63.036%
2026-07-16	42.0500	45.1000	42.0500	45.1000	+11.221%	142	297	-62.749%
2026-07-15	42.0000	42.5000	40.3500	40.5500	+6.711%	8	171	-58.570%
2026-07-14	39.0000	39.0000	38.0000	38.0000	-6.080%	10	165	-55.789%
2026-07-13	40.7700	40.7700	40.4600	40.4600	+13.017%	2	169	-58.478%
2026-07-10	35.8000	35.8000	35.8000	35.8000	-0.556%	1	167	-53.073%
2026-07-09	36.0000	36.0000	35.4000	36.0000	-8.163%	13	166	-53.333%
2026-07-08	39.9000	41.1300	39.2000	39.2000	-4.274%	75	156	-57.143%
2026-07-07	39.8000	42.0000	39.8000	40.9500	+20.441%	8	83	-58.974%
2026-07-06	34.7000	34.7000	33.6800	34.0000	-12.574%	13	75	-50.588%
2026-07-02	36.0400	38.8900	36.0400	38.8900	+22.875%	24	73	-56.801%
2026-07-01	30.2200	31.6500	30.2200	31.6500	+18.406%	7	73	-46.919%
2026-06-30	29.0000	29.0000	26.7300	26.7300	-12.418%	5	72	-37.149%
2026-06-29	32.6000	32.6000	30.5200	30.5200	-7.795%	3	70	-44.954%
2026-06-26	33.3300	33.3300	31.5000	33.1000	+12.127%	37	69	-49.245%
2026-06-25	29.5200	29.5200	29.5200	29.5200	-11.511%	2	60	-43.089%
2026-06-24	33.3600	33.3600	33.3600	33.3600	+6.923%	9	58	-49.640%
2026-06-23	31.1500	31.2500	30.3100	31.2000	+16.418%	15	69	-46.154%
2026-06-22	26.0900	26.8000	26.0300	26.8000	-3.074%	9	63	-37.313%
2026-06-18	27.6500	27.6500	27.3500	27.6500	-10.806%	10	67	-39.241%
2026-06-16	28.2300	31.0000	28.2300	31.0000	+12.035%	8	67	-45.806%
2026-06-15	28.0000	28.5000	27.2500	27.6700	-16.024%	45	114	-39.284%
2026-06-12	32.7400	33.0000	32.7400	32.9500	-3.372%	4	114	-49.014%
2026-06-11	34.0500	34.1000	33.9000	34.1000	-10.263%	63	114	-50.733%
2026-06-10	38.0000	38.0000	38.0000	38.0000	+5.556%	2	116	-55.789%
2026-06-09	39.0000	39.0000	36.0000	36.0000	+11.940%	6	116	-53.333%
2026-06-08	32.1600	32.1600	32.1600	32.1600	-11.890%	1	114	-47.761%
2026-06-05	30.0000	36.5000	30.0000	36.5000	+30.357%	21	113	-53.973%
2026-06-04	30.0000	30.0000	28.0000	28.0000	+4.869%	5	103	-40.000%
2026-06-03	26.6800	26.7400	26.6800	26.7000	-2.909%	11	104	-37.079%
2026-06-02	27.7000	27.7000	27.5000	27.5000	-4.877%	19	93	-38.909%
2026-05-29	28.0000	28.9100	28.0000	28.9100	+2.011%	2	92	-41.889%
2026-05-28	28.3400	28.3400	28.3400	28.3400	-2.444%	8	90	-40.720%
2026-05-27	29.0500	29.0500	29.0500	29.0500	+3.307%	4	86	-42.169%
2026-05-26	27.9000	28.1200	27.8700	28.1200	-6.949%	10	93	-40.256%
2026-05-22	30.5500	31.5000	29.1500	30.2200	-6.003%	7	95	-44.408%
2026-05-21	32.1000	32.5000	32.0000	32.1500	-19.625%	20	94	-47.745%
2026-05-19	40.0000	40.0000	40.0000	40.0000	+6.242%	1	94	-58.000%
2026-05-18	36.0000	38.1300	36.0000	37.6500	+7.571%	7	82	-55.378%
2026-05-15	36.0000	36.5000	35.0000	35.0000	+7.692%	8	82	-52.000%
2026-05-13	33.7000	33.7000	32.5000	32.5000	-12.162%	23	73	-48.308%
2026-05-12	35.0000	37.0000	35.0000	37.0000	+17.909%	2	74	-54.595%
2026-05-11	30.6000	31.3800	30.6000	31.3800	-0.318%	24	74	-46.463%
2026-05-08	31.7300	31.7400	31.4800	31.4800	-4.952%	20	30	-46.633%
2026-05-07	34.0000	34.0000	33.1200	33.1200	+1.564%	2	11	-49.275%
2026-05-06	32.5000	32.6100	32.5000	32.6100	-9.063%	6	11	-48.482%
2026-05-05	36.1000	36.1000	35.8600	35.8600	-7.506%	2	7	-53.151%
2026-05-01	38.7700	38.7700	38.7700	38.7700	-3.437%	1	6	-56.668%
2026-04-30	39.6000	40.1500	39.6000	40.1500	-9.735%	4	6	-58.157%
2026-04-28	44.4800	44.4800	44.4800	44.4800	+7.700%	1	5	-62.230%
2026-04-27	40.5200	42.0400	40.5200	41.3000	+3.250%	10	6	-59.322%
2026-04-24	40.0000	40.0000	40.0000	40.0000	-5.460%	3	5	-58.000%
2026-04-23	42.3100	42.3100	42.3100	42.3100	-11.300%	1	4	-60.293%
2026-04-20	48.1500	48.1500	47.7000	47.7000	-1.953%	4	3	-64.780%
2026-04-17	48.5000	48.7500	48.5000	48.6500	-10.405%	6	3	-65.468%
2026-04-15	54.4000	54.4000	54.3000	54.3000	0.000%	2	1	-69.061%