Dark

SOXL20261218P130
SOXL Dec 18 2026 130.00 Put (SOXL261218P00130000)
option OPRA

EOD

Oct 1, 2026

21.34-7.419%(-1.71)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.3000	22.3000	20.7800	21.3400	-7.419%	20	1,946	0.000%
2026-09-30	22.2700	23.9000	22.2700	23.0500	+1.230%	33	1,951	-7.419%
2026-09-29	22.4000	22.9000	21.7000	22.7700	-8.628%	23	1,940	-6.280%
2026-09-28	25.0000	26.5000	24.5500	24.9200	+8.584%	20	1,929	-14.366%
2026-09-25	23.4000	23.6000	22.4000	22.9500	-6.517%	28	1,921	-7.015%
2026-09-24	24.5500	24.5500	24.5500	24.5500	-1.524%	20	1,915	-13.075%
2026-09-23	25.0000	25.4500	24.7700	24.9300	+11.047%	22	1,897	-14.400%
2026-09-22	24.5000	24.5000	22.4500	22.4500	-9.839%	72	1,898	-4.944%
2026-09-21	27.7700	28.0000	24.9000	24.9000	-20.852%	257	1,882	-14.297%
2026-09-18	33.1300	33.5000	31.4600	31.4600	-9.934%	8	1,766	-32.168%
2026-09-17	35.6800	35.6800	34.6800	34.9300	-9.036%	26	1,768	-38.906%
2026-09-16	38.4000	38.4000	38.4000	38.4000	-8.090%	2	1,768	-44.427%
2026-09-15	39.6500	41.9500	39.6500	41.7800	+1.531%	8	1,768	-48.923%
2026-09-14	41.6300	42.7700	41.1000	41.1500	+26.499%	20	1,764	-48.141%
2026-09-11	33.9400	33.9400	32.5300	32.5300	-10.138%	18	1,767	-34.399%
2026-09-10	36.1500	36.2500	36.1500	36.2000	+7.418%	8	1,758	-41.050%
2026-09-09	33.9000	33.9000	33.7000	33.7000	-3.714%	5	1,755	-36.677%
2026-09-08	34.6800	35.0000	34.2000	35.0000	-3.181%	222	1,921	-39.029%
2026-09-04	36.2000	36.2000	36.1500	36.1500	-11.070%	3	1,966	-40.968%
2026-09-03	44.0700	44.0700	40.6200	40.6500	-0.854%	27	1,966	-47.503%
2026-09-02	41.3000	41.5500	40.9600	41.0000	-1.820%	32	1,956	-47.951%
2026-09-01	42.9700	44.2000	41.7600	41.7600	+7.629%	5	1,956	-48.898%
2026-08-31	39.8700	39.8700	38.8000	38.8000	-6.099%	4	1,954	-45.000%
2026-08-28	41.1500	41.3500	41.1500	41.3200	+10.187%	103	1,953	-48.354%
2026-08-27	38.0000	38.7500	37.5000	37.5000	-7.522%	205	1,952	-43.093%
2026-08-26	41.3000	41.3500	40.5500	40.5500	-0.123%	14	1,850	-47.374%
2026-08-25	40.6000	40.6000	40.6000	40.6000	-6.019%	1	1,848	-47.438%
2026-08-24	45.0000	45.2000	42.8600	43.2000	+6.799%	17	1,849	-50.602%
2026-08-21	41.1400	41.1400	40.1400	40.4500	+0.697%	5	1,846	-47.244%
2026-08-20	40.1100	40.2100	40.1100	40.1700	-2.024%	4	1,842	-46.876%
2026-08-19	36.8800	41.0000	36.8800	41.0000	+2.500%	8	1,843	-47.951%
2026-08-18	36.8800	40.0000	36.8800	40.0000	+29.660%	33	1,882	-46.650%
2026-08-17	31.0300	31.5000	29.4500	30.8500	-7.662%	11	1,861	-30.827%
2026-08-14	34.5000	35.5000	33.0000	33.4100	+0.330%	280	1,860	-36.127%
2026-08-13	33.6500	33.6500	32.5000	33.3000	-6.329%	230	1,939	-35.916%
2026-08-12	36.8500	37.0000	35.5500	35.5500	-12.222%	28	1,983	-39.972%
2026-08-11	42.3300	42.5100	40.5000	40.5000	-4.481%	25	2,030	-47.309%
2026-08-10	42.5500	42.6800	42.1500	42.4000	-2.079%	26	2,038	-49.670%
2026-08-07	44.7500	45.6000	42.6000	43.3000	-7.715%	385	2,041	-50.716%
2026-08-06	49.8000	49.8000	46.3500	46.9200	-0.803%	1,723	2,013	-54.518%
2026-08-05	48.0000	48.5400	46.8000	47.3000	-0.526%	180	1,053	-54.884%
2026-08-04	48.2000	49.3600	47.2000	47.5500	-8.908%	303	1,044	-55.121%
2026-08-03	58.0000	58.0000	52.2000	52.2000	0.000%	122	939	-59.119%
2026-07-31	52.0000	52.2000	52.0000	52.2000	-3.956%	3	878	-59.119%
2026-07-30	59.1100	59.1100	54.2000	54.3500	-15.854%	1,284	876	-60.736%
2026-07-29	63.8800	66.3000	63.5400	64.5900	+10.694%	11	148	-66.961%
2026-07-28	60.0000	60.4500	57.1300	58.3500	+4.682%	17	148	-63.428%
2026-07-27	50.9300	57.5000	50.9300	55.7400	+11.102%	20	137	-61.715%
2026-07-24	51.0500	51.1000	50.1700	50.1700	+8.476%	20	131	-57.465%
2026-07-23	47.0000	47.0000	46.1100	46.2500	+0.543%	6	128	-53.859%
2026-07-22	47.0000	47.0000	45.2500	46.0000	-1.288%	16	122	-53.609%
2026-07-21	46.5000	47.0300	46.3400	46.6000	-9.515%	26	114	-54.206%
2026-07-20	51.5000	51.5000	51.5000	51.5000	-0.962%	1	123	-58.563%
2026-07-17	55.6200	57.9000	51.7000	52.0000	+1.148%	47	122	-58.962%
2026-07-16	49.4500	51.8500	49.4500	51.4100	+10.417%	12	97	-58.491%
2026-07-15	44.6000	46.8300	44.6000	46.5600	+6.838%	15	100	-54.167%
2026-07-14	43.7700	43.7700	43.5800	43.5800	+4.433%	26	117	-51.033%
2026-07-09	41.7000	41.7300	41.6000	41.7300	-9.125%	12	91	-48.862%
2026-07-07	48.3400	48.3400	45.8300	45.9200	+3.191%	8	85	-53.528%
2026-07-02	42.0000	44.5000	42.0000	44.5000	+23.680%	10	77	-52.045%
2026-07-01	35.9800	35.9800	35.9800	35.9800	+13.717%	4	77	-40.689%
2026-06-30	31.6400	31.6400	31.6400	31.6400	-17.818%	1	74	-32.554%
2026-06-26	38.5000	38.5000	38.3500	38.5000	+11.111%	38	73	-44.571%
2026-06-25	35.0600	35.0600	34.6000	34.6500	-6.729%	16	39	-38.413%
2026-06-24	37.0000	37.1500	37.0000	37.1500	+1.781%	6	39	-42.557%
2026-06-23	36.7000	36.7000	36.5000	36.5000	+21.667%	21	39	-41.534%
2026-06-22	32.0000	32.0000	30.0000	30.0000	-7.493%	5	48	-28.867%
2026-06-18	32.5000	32.5000	31.3000	32.4300	-9.917%	15	38	-34.197%
2026-06-16	31.5500	36.0000	31.5500	36.0000	+12.782%	9	38	-40.722%
2026-06-15	34.0000	34.0000	31.6600	31.9200	-16.767%	6	25	-33.145%
2026-06-12	37.6800	38.3500	37.6800	38.3500	-0.441%	10	25	-44.355%
2026-06-11	40.7400	40.7400	38.5200	38.5200	-12.594%	4	25	-44.600%
2026-06-10	42.5000	44.0700	42.5000	44.0700	+2.512%	2	24	-51.577%
2026-06-09	36.5800	47.6300	36.4000	42.9900	+1.993%	5	24	-50.361%
2026-06-05	33.9600	42.1500	33.9600	42.1500	+32.049%	28	24	-49.371%
2026-06-02	31.9200	31.9200	31.9200	31.9200	-4.716%	10	29	-33.145%
2026-05-28	33.5000	33.5000	33.5000	33.5000	0.000%	1	39	-36.299%
2026-05-27	33.5000	33.5000	33.5000	33.5000	-4.340%	1	39	-36.299%
2026-05-22	35.3500	35.3500	35.0200	35.0200	-11.004%	3	38	-39.063%
2026-05-20	40.2100	40.2100	39.3500	39.3500	-6.310%	8	35	-45.769%
2026-05-19	42.0000	42.0000	42.0000	42.0000	-4.805%	1	41	-49.190%
2026-05-18	39.7700	44.3300	39.7700	44.1200	+8.885%	3	41	-51.632%
2026-05-15	41.8400	41.8400	40.5200	40.5200	+7.623%	2	41	-47.335%
2026-05-14	37.6500	37.6500	37.6500	37.6500	-11.098%	10	41	-43.320%
2026-05-12	42.3500	42.3500	42.3500	42.3500	+18.594%	1	31	-49.610%
2026-05-11	35.6400	35.7100	35.6400	35.7100	-3.486%	8	31	-40.241%
2026-05-08	36.5900	37.0000	36.5900	37.0000	-4.071%	4	24	-42.324%
2026-05-07	38.4500	38.5700	38.4500	38.5700	+1.661%	3	20	-44.672%
2026-05-06	38.5500	38.5500	37.9000	37.9400	-9.126%	8	20	-43.753%
2026-05-05	42.3500	42.3500	41.7500	41.7500	-7.325%	3	17	-48.886%
2026-05-04	44.7500	45.0500	44.7500	45.0500	-11.632%	3	20	-52.630%
2026-04-28	52.5400	52.5400	50.8000	50.9800	+5.988%	6	19	-58.140%
2026-04-27	47.5600	48.1000	47.5000	48.1000	+3.441%	7	20	-55.634%
2026-04-24	44.6500	47.0000	44.6500	46.5000	-3.527%	14	18	-54.108%
2026-04-23	48.2000	48.2000	48.2000	48.2000	-13.697%	1	15	-55.726%
2026-04-20	55.9000	56.3100	55.5000	55.8500	+0.179%	16	14	-61.791%
2026-04-17	56.0800	56.0800	55.7500	55.7500	0.000%	11	11	-61.722%