Dark

SOXL20261218P135
SOXL Dec 18 2026 135.00 Put (SOXL261218P00135000)
option OPRA

EOD

Oct 1, 2026

23.00-10.506%(-2.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.1000	25.8400	23.0000	23.0000	-10.506%	8	497	0.000%
2026-09-30	25.5400	25.8000	25.5400	25.7000	+1.984%	5	493	-10.506%
2026-09-29	25.1000	26.3500	24.8000	25.2000	-7.861%	15	490	-8.730%
2026-09-28	25.9200	29.3600	25.9200	27.3500	+7.720%	42	497	-15.905%
2026-09-25	26.1500	26.1500	25.1000	25.3900	-6.379%	3	473	-9.413%
2026-09-24	28.5700	29.2500	27.0000	27.1200	-1.739%	41	473	-15.192%
2026-09-23	25.4300	28.0000	25.4300	27.6000	+9.091%	6	451	-16.667%
2026-09-22	29.3100	29.3100	25.3000	25.3000	-8.829%	155	494	-9.091%
2026-09-21	30.8900	30.8900	27.6300	27.7500	-19.542%	45	481	-17.117%
2026-09-18	37.3000	37.3000	34.4900	34.4900	-10.299%	5	462	-33.314%
2026-09-17	38.7500	38.7500	38.3500	38.4500	-14.174%	5	463	-40.182%
2026-09-16	42.3100	44.8000	41.1500	44.8000	-0.929%	8	466	-48.661%
2026-09-15	44.2000	45.2200	44.2000	45.2200	+2.031%	4	564	-49.138%
2026-09-14	45.7000	46.0500	43.6000	44.3200	+23.868%	475	562	-48.105%
2026-09-11	36.8500	36.8500	35.7800	35.7800	-10.213%	4	351	-35.718%
2026-09-10	40.0500	40.6500	39.7500	39.8500	+9.178%	14	349	-42.284%
2026-09-09	36.9000	36.9000	36.5000	36.5000	-3.795%	106	352	-36.986%
2026-09-08	37.4500	37.9400	37.4500	37.9400	-3.041%	4	345	-39.378%
2026-09-04	39.2300	39.4500	39.1000	39.1300	-11.471%	23	322	-41.222%
2026-09-03	46.5000	46.5000	44.2000	44.2000	-1.405%	83	322	-47.964%
2026-09-02	45.2300	45.2300	44.8300	44.8300	-3.112%	5	281	-48.695%
2026-09-01	46.2700	46.2700	46.2700	46.2700	+8.999%	1	283	-50.292%
2026-08-31	43.2300	43.2300	42.4500	42.4500	-4.842%	3	282	-45.819%
2026-08-28	44.7000	44.7500	44.6100	44.6100	+9.607%	3	281	-48.442%
2026-08-27	41.6500	41.9000	40.7000	40.7000	-7.035%	104	280	-43.489%
2026-08-25	43.7800	43.7800	43.7800	43.7800	-10.726%	1	301	-47.465%
2026-08-24	49.0400	49.0400	49.0400	49.0400	+11.683%	1	300	-53.100%
2026-08-21	43.7000	43.9100	43.6500	43.9100	+0.757%	4	300	-47.620%
2026-08-20	43.5500	43.5800	43.1100	43.5800	+4.584%	3	299	-47.223%
2026-08-19	41.6700	41.6700	41.6700	41.6700	+0.168%	1	299	-44.804%
2026-08-18	39.1800	41.6000	39.1800	41.6000	+25.188%	37	299	-44.712%
2026-08-17	32.4600	33.2300	32.4600	33.2300	-10.189%	3	298	-30.785%
2026-08-14	37.0500	37.4800	36.6500	37.0000	+4.520%	311	300	-37.838%
2026-08-13	37.9500	37.9500	35.4000	35.4000	-9.648%	209	391	-35.028%
2026-08-12	40.2500	40.5000	39.0600	39.1800	-8.778%	19	400	-41.297%
2026-08-11	45.5700	45.6000	42.9500	42.9500	-6.610%	34	396	-46.449%
2026-08-10	46.5500	46.5500	44.9800	45.9900	-1.309%	13	403	-49.989%
2026-08-07	47.5000	48.5000	46.6000	46.6000	-5.572%	121	401	-50.644%
2026-08-06	51.8000	51.8000	49.3500	49.3500	-4.360%	48	350	-53.394%
2026-08-05	49.3900	51.6000	49.3900	51.6000	+1.856%	102	347	-55.426%
2026-08-04	51.5000	52.4500	50.6300	50.6600	-11.896%	205	296	-54.599%
2026-08-03	60.3500	60.6500	56.2000	57.5000	+0.877%	133	215	-60.000%
2026-07-31	57.5400	57.5400	54.3000	57.0000	-4.282%	39	152	-59.649%
2026-07-30	59.2400	59.5500	59.2400	59.5500	-10.653%	2	120	-61.377%
2026-07-29	67.9500	67.9500	66.6500	66.6500	+7.241%	2	119	-65.491%
2026-07-28	64.8400	64.8400	61.8900	62.1500	+7.155%	4	119	-62.993%
2026-07-27	53.3300	59.6500	53.3300	58.0000	+5.263%	15	118	-60.345%
2026-07-24	55.3400	55.3400	55.1000	55.1000	+9.456%	16	103	-58.258%
2026-07-23	49.0800	50.3400	49.0800	50.3400	+0.680%	5	103	-54.311%
2026-07-22	49.5000	50.0000	49.5000	50.0000	+1.112%	2	101	-54.000%
2026-07-21	51.6100	51.6100	49.4500	49.4500	-10.335%	3	112	-53.488%
2026-07-20	53.1700	56.0000	53.1100	55.1500	+0.273%	43	113	-58.296%
2026-07-17	57.5100	57.5100	55.0000	55.0000	+0.493%	29	110	-58.182%
2026-07-16	52.2700	55.2000	52.2700	54.7300	+9.351%	11	85	-57.976%
2026-07-15	50.0500	50.0500	50.0500	50.0500	+7.866%	1	82	-54.046%
2026-07-14	46.6000	46.6000	46.3500	46.4000	+0.760%	10	81	-50.431%
2026-07-10	45.6000	46.1000	45.6000	46.0500	+3.600%	13	80	-50.054%
2026-07-09	44.3000	44.5000	44.1500	44.4500	-9.415%	24	83	-48.256%
2026-07-08	49.0700	49.0700	49.0700	49.0700	-4.718%	1	72	-53.128%
2026-07-07	49.3200	51.5000	49.3200	51.5000	+25.610%	37	72	-55.340%
2026-07-06	41.0000	41.0000	41.0000	41.0000	-13.593%	1	35	-43.902%
2026-07-02	47.4500	47.4500	47.4500	47.4500	+27.212%	1	35	-51.528%
2026-07-01	38.0000	38.0000	37.3000	37.3000	+10.420%	7	35	-38.338%
2026-06-30	33.8800	33.8800	33.7800	33.7800	-14.805%	2	29	-31.912%
2026-06-29	39.8500	39.8500	39.6500	39.6500	-2.002%	3	27	-41.992%
2026-06-26	39.0000	40.6200	39.0000	40.4600	+11.093%	8	27	-43.154%
2026-06-25	37.3500	37.3500	36.4200	36.4200	-8.561%	3	27	-36.848%
2026-06-24	39.5500	39.8300	39.5500	39.8300	+3.508%	10	26	-42.255%
2026-06-23	38.4800	38.4800	38.4800	38.4800	+19.689%	1	23	-40.229%
2026-06-22	32.1500	32.1500	32.1500	32.1500	-16.494%	4	22	-28.460%
2026-06-16	38.3500	38.5000	37.5000	38.5000	+11.756%	4	18	-40.260%
2026-06-15	35.4000	35.4000	34.4500	34.4500	-16.404%	3	14	-33.237%
2026-06-12	41.2100	41.2100	41.2100	41.2100	-10.374%	1	14	-44.188%
2026-06-10	45.9800	45.9800	45.9800	45.9800	+6.288%	4	14	-49.978%
2026-06-05	38.3800	44.7500	38.3800	43.2600	+26.714%	16	14	-46.833%
2026-06-02	34.1400	34.1400	34.1400	34.1400	-13.350%	1	14	-32.630%
2026-06-01	39.4000	39.4000	39.4000	39.4000	+12.571%	2	15	-41.624%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-2.507%	1	14	-34.286%
2026-05-27	35.9000	35.9000	35.9000	35.9000	+2.047%	4	13	-35.933%
2026-05-26	36.7000	36.7000	35.1800	35.1800	-22.494%	2	13	-34.622%
2026-05-19	46.9900	49.0000	45.3900	45.3900	-4.200%	3	13	-49.328%
2026-05-18	45.5200	47.3800	45.5200	47.3800	+8.297%	4	13	-51.456%
2026-05-15	43.7500	43.7500	43.7500	43.7500	+7.547%	1	13	-47.429%
2026-05-13	40.6800	40.6800	40.6800	40.6800	+5.525%	5	13	-43.461%
2026-05-11	38.8800	39.0000	38.3400	38.5500	-12.585%	7	13	-40.337%
2026-05-07	44.1000	44.1000	44.1000	44.1000	+7.430%	1	5	-47.846%
2026-05-06	42.0000	42.0000	41.0500	41.0500	-6.810%	2	5	-43.971%
2026-05-05	44.1000	44.1000	43.8700	44.0500	-8.210%	6	5	-47.787%
2026-05-04	47.9900	47.9900	47.9900	47.9900	0.000%	1	1	-52.073%