Dark

SOXL20261218P125
SOXL Dec 18 2026 125.00 Put (SOXL261218P00125000)
option OPRA

EOD

Oct 1, 2026

18.30-11.380%(-2.35)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	21.0000	18.3000	18.3000	-11.380%	65	2,573	0.000%
2026-09-30	20.4600	21.0000	20.1000	20.6500	+0.243%	28	2,556	-11.380%
2026-09-29	19.9100	20.6000	19.9100	20.6000	-7.954%	4	2,561	-11.165%
2026-09-28	20.8400	24.0000	20.8400	22.3800	+11.177%	21	2,559	-18.231%
2026-09-25	20.6000	20.6000	20.1200	20.1300	-15.880%	32	2,550	-9.091%
2026-09-24	23.3800	23.9300	23.2100	23.9300	+6.687%	4	2,551	-23.527%
2026-09-23	20.7900	23.1500	19.8500	22.4300	+8.883%	1,951	2,548	-18.413%
2026-09-22	22.9500	22.9500	20.5700	20.6000	-9.371%	71	1,305	-11.165%
2026-09-21	25.6400	25.6700	22.7300	22.7300	-24.860%	91	1,265	-19.490%
2026-09-18	30.3000	30.5400	30.2000	30.2500	-4.272%	19	1,217	-39.504%
2026-09-17	31.5000	31.8200	31.5000	31.6000	-14.363%	4	1,204	-42.089%
2026-09-16	34.8000	36.9000	34.8000	36.9000	-2.971%	25	1,226	-50.407%
2026-09-15	37.0500	38.0500	36.9500	38.0300	+3.062%	52	1,216	-51.880%
2026-09-14	39.0000	39.0000	36.9000	36.9000	+25.425%	13	1,221	-50.407%
2026-09-11	30.2500	30.2500	28.8500	29.4200	-10.305%	55	1,220	-37.797%
2026-09-10	34.2000	34.3000	32.8000	32.8000	+8.287%	52	1,253	-44.207%
2026-09-09	32.6800	32.6800	30.2900	30.2900	-4.327%	25	1,246	-39.584%
2026-09-08	29.7500	31.6600	29.7500	31.6600	-2.585%	15	1,230	-42.198%
2026-09-04	33.4500	33.4500	32.5000	32.5000	-11.948%	11	1,228	-43.692%
2026-09-03	37.9700	37.9700	36.8700	36.9100	-4.748%	248	1,228	-50.420%
2026-09-02	38.7500	38.7500	38.7500	38.7500	-0.819%	2	1,107	-52.774%
2026-09-01	39.1500	39.4200	38.2300	39.0700	+6.168%	27	1,105	-53.161%
2026-08-31	36.4700	36.8500	36.4700	36.8000	-2.748%	5	1,089	-50.272%
2026-08-28	34.6700	37.8400	34.6700	37.8400	+11.458%	2	1,086	-51.638%
2026-08-27	33.9600	34.9500	33.9500	33.9500	-10.399%	11	1,085	-46.097%
2026-08-26	37.8900	37.8900	37.8900	37.8900	+1.855%	1	1,081	-51.702%
2026-08-25	38.0200	38.0200	37.2000	37.2000	-10.101%	2	1,080	-50.806%
2026-08-24	41.3800	41.3800	41.3800	41.3800	+10.849%	2	1,080	-55.776%
2026-08-21	37.7400	37.7400	37.3300	37.3300	+1.551%	3	1,078	-50.978%
2026-08-20	37.5000	37.6500	36.6100	36.7600	-1.738%	58	1,081	-50.218%
2026-08-19	38.8500	38.8500	36.8600	37.4100	+6.886%	26	1,052	-51.083%
2026-08-18	33.0200	37.0000	32.8500	35.0000	+25.000%	48	1,098	-47.714%
2026-08-17	28.1600	28.1600	26.8000	28.0000	-13.313%	42	1,075	-34.643%
2026-08-14	31.1000	32.3000	31.1000	32.3000	+5.659%	226	1,054	-43.344%
2026-08-13	32.0000	32.0000	30.5700	30.5700	-7.364%	211	1,209	-40.137%
2026-08-12	34.1700	34.1700	32.5400	33.0000	-12.722%	69	1,225	-44.545%
2026-08-11	39.1100	39.3000	37.8100	37.8100	-8.892%	5	1,225	-51.600%
2026-08-10	40.0000	41.5000	39.3000	41.5000	+2.927%	90	1,227	-55.904%
2026-08-07	41.5000	42.0000	40.1500	40.3200	-7.819%	420	1,217	-54.613%
2026-08-06	44.3500	44.3500	43.4000	43.7400	-1.928%	173	1,027	-58.162%
2026-08-05	44.4000	46.0000	43.8300	44.6000	+2.176%	97	1,004	-58.969%
2026-08-04	45.0500	45.6500	43.6500	43.6500	-13.393%	383	986	-58.076%
2026-08-03	53.3300	53.7000	50.2300	50.4000	+3.811%	194	801	-63.690%
2026-07-31	50.4000	50.4000	47.9000	48.5500	-6.093%	596	736	-62.307%
2026-07-30	55.4700	55.4700	51.5000	51.7000	-12.403%	206	223	-64.603%
2026-07-29	56.7500	59.8500	56.7500	59.0200	+8.793%	85	133	-68.994%
2026-07-28	58.5000	58.5000	54.2500	54.2500	+3.531%	4	111	-66.267%
2026-07-27	47.5000	52.9000	47.1500	52.4000	+9.969%	19	110	-65.076%
2026-07-24	45.0000	48.0000	45.0000	47.6500	+6.791%	12	102	-61.595%
2026-07-23	45.0000	45.0000	43.0000	44.6200	+4.988%	12	95	-58.987%
2026-07-22	42.4900	42.5000	42.4900	42.5000	-2.299%	5	91	-56.941%
2026-07-21	44.8700	45.0100	43.5000	43.5000	-8.440%	4	88	-57.931%
2026-07-20	46.7500	47.5100	46.7500	47.5100	-3.865%	11	90	-61.482%
2026-07-17	53.0000	53.0000	49.1000	49.4200	+7.435%	14	82	-62.970%
2026-07-15	39.3500	46.0000	39.3500	46.0000	+6.089%	2	76	-60.217%
2026-07-13	43.3400	43.3600	43.3400	43.3600	+10.331%	6	75	-57.795%
2026-07-10	41.6100	41.6100	39.3000	39.3000	-0.733%	8	78	-53.435%
2026-07-09	39.5900	39.5900	39.5900	39.5900	-11.432%	1	70	-53.776%
2026-07-07	45.3800	45.3800	44.7000	44.7000	+20.811%	3	71	-59.060%
2026-07-06	37.0000	37.0000	37.0000	37.0000	-10.238%	1	71	-50.541%
2026-07-02	37.3500	41.3300	37.3500	41.2200	+23.229%	5	74	-55.604%
2026-07-01	32.0000	33.4500	32.0000	33.4500	+1.364%	2	74	-45.291%
2026-06-29	34.0000	34.0000	33.0000	33.0000	-7.692%	2	74	-44.545%
2026-06-26	35.7500	35.7500	35.7500	35.7500	+2.730%	2	75	-48.811%
2026-06-24	34.8000	34.8000	34.8000	34.8000	+1.192%	2	74	-47.414%
2026-06-23	33.5000	34.3900	33.5000	34.3900	+12.865%	41	74	-46.787%
2026-06-18	29.5900	30.4700	29.5900	30.4700	-2.807%	3	34	-39.941%
2026-06-17	31.6300	31.6300	31.3500	31.3500	-6.418%	3	34	-41.627%
2026-06-16	31.1000	33.5000	31.1000	33.5000	+11.222%	4	34	-45.373%
2026-06-15	30.1200	30.1200	30.1200	30.1200	-25.186%	2	31	-39.243%
2026-06-09	43.3500	44.6100	40.2600	40.2600	+16.696%	3	31	-54.545%
2026-06-08	34.6000	34.6000	34.5000	34.5000	-11.877%	5	30	-46.957%
2026-06-05	33.8900	39.1500	33.8900	39.1500	+27.483%	12	34	-53.257%
2026-06-04	30.7100	30.7100	30.7100	30.7100	+1.857%	4	29	-40.410%
2026-05-26	30.1500	30.1500	30.1500	30.1500	-10.852%	1	25	-39.303%
2026-05-22	32.9500	33.8200	32.9500	33.8200	-7.215%	3	25	-45.890%
2026-05-20	37.0200	37.0200	36.4500	36.4500	-4.805%	2	23	-49.794%
2026-05-19	38.2900	38.2900	38.2900	38.2900	-6.244%	2	27	-52.207%
2026-05-18	39.1200	41.3000	39.1200	40.8400	+2.356%	17	27	-55.191%
2026-05-15	39.9000	39.9000	39.9000	39.9000	+10.833%	20	27	-54.135%
2026-05-13	36.0000	36.0000	36.0000	36.0000	+6.984%	20	31	-49.167%
2026-05-11	33.3000	33.6500	33.3000	33.6500	-2.009%	4	38	-45.617%
2026-05-08	34.3400	34.3400	34.3400	34.3400	-3.539%	1	14	-46.709%
2026-05-07	36.0000	36.0000	35.6000	35.6000	+0.993%	3	14	-48.596%
2026-05-06	35.6000	35.6000	35.2500	35.2500	-9.639%	25	15	-48.085%
2026-05-05	39.5000	39.6800	39.0100	39.0100	-6.473%	5	15	-53.089%
2026-05-04	40.0500	42.3900	40.0500	41.7100	+1.732%	4	18	-56.126%
2026-05-01	43.0300	43.0300	40.8800	41.0000	-3.119%	3	16	-55.366%
2026-04-30	44.7500	44.7500	42.3200	42.3200	-7.295%	6	16	-56.758%
2026-04-29	45.7300	45.7300	45.6500	45.6500	-6.263%	2	17	-59.912%
2026-04-28	48.7000	48.7000	48.7000	48.7000	+10.682%	1	15	-62.423%
2026-04-27	44.4100	44.8000	44.0000	44.0000	+1.852%	4	16	-58.409%
2026-04-24	42.3500	44.7000	42.3500	43.2000	-16.859%	14	13	-57.639%
2026-04-20	52.0000	52.4600	51.9600	51.9600	-0.650%	4	11	-64.781%
2026-04-17	52.2500	52.3000	52.2500	52.3000	-5.339%	2	9	-65.010%
2026-04-16	55.2500	55.2500	55.2500	55.2500	-2.351%	5	8	-66.878%
2026-04-15	56.8900	57.0600	56.5800	56.5800	0.000%	8	3	-67.656%