Dark

SOXL20261218P145
SOXL Dec 18 2026 145.00 Put (SOXL261218P00145000)
option OPRA

EOD

Oct 1, 2026

29.45-4.040%(-1.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.1100	29.4500	28.0000	29.4500	-4.040%	5	682	0.000%
2026-09-30	31.2500	31.3500	30.6900	30.6900	-0.033%	6	681	-4.040%
2026-09-29	30.3700	31.7000	29.6400	30.7000	-6.829%	57	678	-4.072%
2026-09-28	32.2000	34.7800	32.2000	32.9500	+7.294%	8	683	-10.622%
2026-09-25	31.2900	32.2000	30.0000	30.7100	-10.205%	17	682	-4.103%
2026-09-24	34.9900	35.3000	32.0000	34.2000	+3.636%	59	680	-13.889%
2026-09-23	32.2900	33.8100	32.2900	33.0000	+9.091%	7	645	-10.758%
2026-09-22	35.2500	35.2500	30.2500	30.2500	-11.885%	69	643	-2.645%
2026-09-21	36.9000	36.9000	34.0000	34.3300	-22.558%	63	604	-14.215%
2026-09-18	43.4000	44.3300	43.4000	44.3300	-2.764%	11	584	-33.566%
2026-09-17	45.6600	45.6600	45.5900	45.5900	-14.014%	4	575	-35.403%
2026-09-15	53.0200	53.0200	53.0200	53.0200	+1.864%	1	577	-44.455%
2026-09-14	53.7500	53.8000	51.9500	52.0500	+22.327%	10	576	-43.420%
2026-09-11	43.7100	43.7100	42.5200	42.5500	-7.258%	16	572	-30.787%
2026-09-10	46.1000	46.1000	45.8800	45.8800	+6.698%	2	566	-35.811%
2026-09-09	43.0000	43.0000	43.0000	43.0000	-1.624%	3	566	-31.512%
2026-09-08	42.6500	44.4700	42.6500	43.7100	-5.716%	6	568	-32.624%
2026-09-04	46.8500	46.8500	46.3600	46.3600	-9.946%	11	562	-36.475%
2026-09-03	52.5700	52.5700	51.4800	51.4800	-1.095%	307	562	-42.793%
2026-09-02	52.0500	52.0500	52.0500	52.0500	-1.439%	1	411	-43.420%
2026-09-01	54.4500	54.4500	52.7900	52.8100	+5.599%	10	410	-44.234%
2026-08-31	50.5300	51.0000	50.0100	50.0100	-4.561%	119	410	-41.112%
2026-08-28	52.6000	52.6000	52.4000	52.4000	+8.781%	2	351	-43.798%
2026-08-27	47.1500	48.1700	47.1500	48.1700	-8.648%	7	351	-38.862%
2026-08-24	55.0000	55.0000	52.7300	52.7300	+4.209%	7	349	-44.149%
2026-08-21	49.0300	51.2900	49.0300	50.6000	+0.238%	4	349	-41.798%
2026-08-20	50.4800	50.4800	50.4800	50.4800	-0.864%	1	347	-41.660%
2026-08-19	51.1000	51.1500	50.6800	50.9200	+7.313%	11	347	-42.164%
2026-08-18	48.4000	48.4000	47.4500	47.4500	+18.035%	47	443	-37.935%
2026-08-17	39.8400	40.2000	39.8400	40.2000	-4.513%	3	441	-26.741%
2026-08-14	42.6000	43.5200	42.1000	42.1000	-1.266%	204	442	-30.048%
2026-08-13	43.4500	43.4500	41.8000	42.6400	-4.609%	204	544	-30.933%
2026-08-12	45.6000	46.0500	44.7000	44.7000	-11.939%	7	545	-34.116%
2026-08-11	52.3000	52.3000	50.7600	50.7600	-7.203%	14	546	-41.982%
2026-08-07	54.6000	55.1000	54.6000	54.7000	-5.199%	404	550	-46.161%
2026-08-06	57.1200	57.7000	56.9100	57.7000	-2.780%	164	523	-48.960%
2026-08-05	56.0600	59.3500	56.0600	59.3500	+5.793%	188	442	-50.379%
2026-08-04	59.0000	59.4000	56.1000	56.1000	-12.617%	413	415	-47.504%
2026-08-03	64.5000	64.5000	64.2000	64.2000	+0.156%	160	214	-54.128%
2026-07-31	64.1000	64.1000	64.1000	64.1000	-2.658%	2	134	-54.056%
2026-07-30	65.6500	65.8500	65.6500	65.8500	-8.984%	2	136	-55.277%
2026-07-29	74.5000	78.3000	72.3500	72.3500	+2.770%	10	135	-59.295%
2026-07-28	71.0300	71.0300	70.4000	70.4000	+7.530%	3	137	-58.168%
2026-07-27	65.4700	65.4700	65.4700	65.4700	+6.960%	5	135	-55.018%
2026-07-24	59.7800	61.2100	59.7800	61.2100	+8.915%	7	135	-51.887%
2026-07-23	56.2000	56.2000	56.2000	56.2000	+3.214%	2	132	-47.598%
2026-07-22	55.2000	55.2000	54.4500	54.4500	-1.980%	22	133	-45.914%
2026-07-21	56.4500	56.4500	55.5500	55.5500	-9.336%	13	123	-46.985%
2026-07-20	59.0000	61.2700	59.0000	61.2700	+0.525%	7	118	-51.934%
2026-07-17	66.8000	66.8000	60.9500	60.9500	-1.455%	7	112	-51.682%
2026-07-16	58.8100	61.8500	58.8100	61.8500	+6.638%	10	108	-52.385%
2026-07-15	56.3000	58.0000	56.3000	58.0000	+15.838%	2	106	-49.224%
2026-07-09	50.0700	50.0700	50.0700	50.0700	-13.672%	1	106	-41.182%
2026-07-07	58.0000	58.0000	58.0000	58.0000	+24.464%	1	106	-49.224%
2026-07-06	48.5000	48.5000	46.6000	46.6000	-11.909%	2	105	-36.803%
2026-07-02	49.5700	52.9000	49.5700	52.9000	+37.940%	25	101	-44.329%
2026-06-30	38.3500	38.3500	38.3500	38.3500	-9.445%	1	101	-23.207%
2026-06-29	42.3500	42.3500	42.3500	42.3500	-9.894%	2	101	-30.460%
2026-06-26	47.0000	47.0000	47.0000	47.0000	+1.820%	1	102	-37.340%
2026-06-24	45.6500	46.1600	45.0000	46.1600	+5.412%	4	102	-36.200%
2026-06-23	43.9000	44.0000	43.7500	43.7900	+18.351%	50	101	-32.747%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-5.128%	1	91	-20.405%
2026-06-18	39.0000	39.0000	39.0000	39.0000	-4.878%	1	93	-24.487%
2026-06-17	41.0000	41.0000	41.0000	41.0000	-5.747%	1	93	-28.171%
2026-06-16	42.0000	43.5000	42.0000	43.5000	+9.379%	5	93	-32.299%
2026-06-15	39.7700	39.7700	39.7700	39.7700	-15.021%	1	91	-25.949%
2026-06-12	46.8000	46.8000	46.8000	46.8000	-11.698%	1	91	-37.073%
2026-06-10	53.0000	53.0000	53.0000	53.0000	+3.922%	1	91	-44.434%
2026-06-09	43.0400	51.0000	43.0400	51.0000	+11.475%	2	90	-42.255%
2026-06-08	45.7500	45.7500	45.7500	45.7500	+1.329%	1	90	-35.628%
2026-06-05	45.3400	45.8000	43.0000	45.1500	+17.701%	31	90	-34.773%
2026-06-02	38.3600	38.3600	38.3600	38.3600	-6.984%	2	94	-23.227%
2026-06-01	41.2400	41.2400	41.2400	41.2400	-5.672%	2	92	-28.589%
2026-05-22	43.7200	43.7200	43.7200	43.7200	-8.574%	1	93	-32.640%
2026-05-20	50.1500	50.1500	47.8200	47.8200	-11.444%	20	93	-38.415%
2026-05-18	53.4500	54.1500	53.4500	54.0000	+5.325%	23	104	-45.463%
2026-05-15	51.2500	51.2700	51.2500	51.2700	+16.975%	2	104	-42.559%
2026-05-11	43.5000	43.8300	43.5000	43.8300	-3.776%	3	94	-32.809%
2026-05-08	45.5500	45.5500	45.5500	45.5500	-8.608%	2	96	-35.346%
2026-05-07	49.8400	49.8400	49.8400	49.8400	+6.496%	1	95	-40.911%
2026-05-06	47.2000	47.2000	46.3500	46.8000	-8.469%	99	96	-37.073%
2026-05-05	50.0700	51.1300	50.0700	51.1300	-11.997%	4	6	-42.402%
2026-04-27	58.1500	58.1500	58.1000	58.1000	-2.989%	2	2	-49.312%
2026-04-23	59.8900	59.8900	59.8900	59.8900	0.000%	1	1	-50.827%