Dark

SOXL20261218P140
SOXL Dec 18 2026 140.00 Put (SOXL261218P00140000)
option OPRA

EOD

Oct 1, 2026

25.75-9.011%(-2.55)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.3900	26.5000	25.3200	25.7500	-9.011%	26	1,298	0.000%
2026-09-30	28.5500	28.6000	28.3000	28.3000	+2.536%	5	1,294	-9.011%
2026-09-29	27.5500	28.3200	26.9500	27.6000	-8.000%	67	1,293	-6.703%
2026-09-28	28.0300	32.1000	28.0300	30.0000	+8.225%	39	1,319	-14.167%
2026-09-25	28.4300	29.0200	27.5000	27.7200	-6.667%	30	1,315	-7.107%
2026-09-24	32.0000	32.0500	29.5500	29.7000	-2.846%	37	1,311	-13.300%
2026-09-23	28.2000	31.0000	28.2000	30.5700	+9.964%	47	1,279	-15.767%
2026-09-22	32.2900	32.2900	27.8000	27.8000	-8.733%	83	1,249	-7.374%
2026-09-21	33.7000	33.7000	30.4600	30.4600	-24.304%	78	1,287	-15.463%
2026-09-18	39.7100	40.2400	39.7100	40.2400	-12.331%	4	1,227	-36.009%
2026-09-16	45.7000	45.9000	45.6500	45.9000	-6.574%	44	1,223	-43.900%
2026-09-15	48.6500	49.1300	48.6500	49.1300	-1.838%	5	1,201	-47.588%
2026-09-14	51.0900	51.0900	48.4700	50.0500	+28.202%	8	1,199	-48.551%
2026-09-11	39.9200	39.9200	39.0000	39.0400	-9.209%	9	1,194	-34.042%
2026-09-10	43.8000	43.8000	43.0000	43.0000	+5.781%	7	1,196	-40.116%
2026-09-08	40.8000	40.8000	40.4000	40.6500	-4.890%	9	1,199	-36.654%
2026-09-04	44.6500	44.6500	42.7400	42.7400	-12.436%	4	1,193	-39.752%
2026-09-02	48.8200	48.8200	48.8100	48.8100	+2.006%	18	1,206	-47.244%
2026-09-01	49.2300	49.2300	47.8500	47.8500	+1.700%	2	1,193	-46.186%
2026-08-31	46.9000	47.0500	46.9000	47.0500	-2.930%	4	1,192	-45.271%
2026-08-28	48.4700	48.4700	48.4700	48.4700	+8.628%	1	1,190	-46.874%
2026-08-27	42.9000	44.6600	42.9000	44.6200	-7.350%	11	1,190	-42.290%
2026-08-26	48.1200	48.1600	48.1200	48.1600	+0.333%	2	1,188	-46.532%
2026-08-25	48.0000	48.0000	48.0000	48.0000	-3.962%	1	1,189	-46.354%
2026-08-24	52.2500	53.1500	49.9800	49.9800	+5.621%	8	1,189	-48.479%
2026-08-21	45.5300	47.7300	45.5300	47.3200	+0.318%	46	1,184	-45.583%
2026-08-20	46.9500	47.1700	46.9500	47.1700	+2.543%	2	1,183	-45.410%
2026-08-19	47.7000	47.7000	46.0000	46.0000	+2.450%	12	1,183	-44.022%
2026-08-18	42.6500	46.7500	42.6500	44.9000	+25.244%	36	1,185	-42.650%
2026-08-17	35.0000	35.8500	34.2000	35.8500	-8.077%	7	1,188	-28.173%
2026-08-14	41.7300	41.7300	39.0000	39.0000	-1.141%	33	1,183	-33.974%
2026-08-13	40.3100	40.4700	38.9000	39.4500	-5.577%	209	1,299	-34.728%
2026-08-12	42.0000	42.5500	41.7500	41.7800	-8.877%	28	1,300	-38.368%
2026-08-11	48.8400	48.8400	45.8500	45.8500	-6.733%	14	1,280	-43.839%
2026-08-07	51.1500	51.2500	49.1600	49.1600	-7.158%	142	1,280	-47.620%
2026-08-06	54.1500	54.3000	52.9500	52.9500	-3.111%	106	1,208	-51.369%
2026-08-05	53.0000	54.8000	53.0000	54.6500	-0.996%	147	1,156	-52.882%
2026-08-04	55.7000	55.8500	53.7500	55.2000	-8.306%	320	1,084	-53.351%
2026-08-03	60.4000	60.4000	60.2000	60.2000	+0.804%	2	1,004	-57.226%
2026-07-31	59.3900	59.7200	59.3900	59.7200	-2.657%	2	1,003	-56.882%
2026-07-30	64.5000	64.8600	61.3500	61.3500	-17.095%	823	1,003	-58.028%
2026-07-29	69.5000	74.0000	69.3600	74.0000	+12.719%	19	788	-65.203%
2026-07-28	66.1000	67.4000	65.5000	65.6500	+9.691%	412	792	-60.777%
2026-07-27	59.8500	59.8500	59.8500	59.8500	+5.425%	1	387	-56.976%
2026-07-24	57.3600	57.3600	56.7700	56.7700	+9.595%	11	387	-54.642%
2026-07-22	51.5000	51.9000	51.3000	51.8000	-1.577%	4	387	-50.290%
2026-07-21	53.0000	54.3500	52.6300	52.6300	-8.485%	6	386	-51.074%
2026-07-20	56.2000	57.5700	56.2000	57.5100	-3.539%	8	386	-55.225%
2026-07-17	61.8500	61.8500	57.8400	59.6200	+2.793%	18	385	-56.810%
2026-07-16	54.9500	59.0300	54.9500	58.0000	+10.371%	13	384	-55.603%
2026-07-15	53.3800	53.3800	52.5500	52.5500	+8.083%	2	379	-50.999%
2026-07-10	48.9800	48.9800	48.6200	48.6200	-6.012%	7	380	-47.038%
2026-07-08	51.7300	51.7300	51.7300	51.7300	-0.519%	1	380	-50.222%
2026-07-07	51.5800	52.0000	51.5800	52.0000	+17.620%	2	385	-50.481%
2026-07-06	45.0000	45.0000	44.2100	44.2100	-6.926%	6	384	-41.755%
2026-07-02	42.3900	50.6400	42.3900	47.5000	+13.230%	6	378	-45.789%
2026-07-01	41.2400	41.9500	41.0900	41.9500	+5.085%	6	378	-38.617%
2026-06-29	42.8000	43.6500	39.9200	39.9200	-8.230%	6	376	-35.496%
2026-06-26	44.3600	44.3600	43.5000	43.5000	+12.899%	2	377	-40.805%
2026-06-25	38.4500	38.5300	38.1500	38.5300	-10.603%	8	376	-33.169%
2026-06-24	39.7500	43.3600	39.7500	43.1000	+2.619%	69	374	-40.255%
2026-06-23	42.0000	42.0000	42.0000	42.0000	+23.529%	2	356	-38.690%
2026-06-22	34.0000	34.0000	34.0000	34.0000	-7.357%	8	356	-24.265%
2026-06-18	36.7000	36.7000	36.7000	36.7000	-9.383%	8	366	-29.837%
2026-06-16	39.1900	40.5000	39.1900	40.5000	+11.693%	8	366	-36.420%
2026-06-15	36.9000	37.3000	36.2600	36.2600	-15.181%	30	372	-28.985%
2026-06-12	42.7500	42.7500	42.7500	42.7500	-6.373%	10	372	-39.766%
2026-06-11	45.6600	45.6600	45.6600	45.6600	-8.680%	1	372	-43.605%
2026-06-10	49.5000	50.0000	49.5000	50.0000	+5.263%	6	372	-48.500%
2026-06-09	52.0500	52.0500	47.5000	47.5000	+9.296%	2	374	-45.789%
2026-06-08	41.6500	43.4600	41.6500	43.4600	-2.447%	17	375	-40.750%
2026-06-05	40.9300	46.0000	39.7500	44.5500	+19.245%	40	377	-42.200%
2026-06-04	39.0000	39.2200	37.3600	37.3600	+2.497%	4	392	-31.076%
2026-06-03	36.4500	36.4500	36.4500	36.4500	-5.349%	1	389	-29.355%
2026-05-29	38.5100	38.5100	38.5100	38.5100	+2.776%	2	389	-33.134%
2026-05-28	39.0000	39.0000	37.4700	37.4700	-6.325%	6	388	-31.278%
2026-05-27	40.0200	40.0200	39.5400	40.0000	-1.137%	4	382	-35.625%
2026-05-22	40.4600	40.4600	40.4600	40.4600	-21.967%	2	381	-36.357%
2026-05-19	51.8500	51.8500	51.8500	51.8500	+1.667%	1	380	-50.338%
2026-05-18	50.0000	51.0000	50.0000	51.0000	+8.974%	21	380	-49.510%
2026-05-15	46.9500	46.9500	46.8000	46.8000	+8.837%	4	380	-44.979%
2026-05-14	43.2100	43.2100	43.0000	43.0000	0.000%	5	365	-40.116%
2026-05-13	43.0000	43.0000	43.0000	43.0000	+2.017%	2	365	-40.116%
2026-05-11	40.7800	43.3000	40.5000	42.1500	+0.024%	15	365	-38.909%
2026-05-08	42.6700	42.6700	42.1400	42.1400	-9.687%	13	352	-38.894%
2026-05-07	44.2000	47.1500	44.2000	46.6600	+1.545%	6	339	-44.814%
2026-05-06	44.6000	46.0000	44.6000	45.9500	-3.263%	336	339	-43.961%
2026-05-05	47.8400	48.0000	47.2600	47.5000	-6.330%	5	6	-45.789%
2026-05-01	50.7100	50.7100	50.7100	50.7100	-7.548%	2	2	-49.221%
2026-04-27	54.5000	54.8500	54.4500	54.8500	+2.812%	3	2	-53.054%
2026-04-24	53.3500	53.3500	53.3500	53.3500	-13.505%	1	2	-51.734%
2026-04-21	61.6800	61.6800	61.6800	61.6800	0.000%	1	1	-58.252%