Dark

SOXL20261218P150
SOXL Dec 18 2026 150.00 Put (SOXL261218P00150000)
option OPRA

EOD

Oct 1, 2026

32.20-9.296%(-3.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.5000	33.3000	30.2000	32.2000	-9.296%	11	892	0.000%
2026-09-30	33.2000	35.5000	33.2000	35.5000	+6.129%	6	893	-9.296%
2026-09-29	33.2200	34.0000	32.4000	33.4500	-8.356%	22	894	-3.737%
2026-09-28	35.5000	39.0000	35.5000	36.5000	+11.044%	14	884	-11.781%
2026-09-25	34.5000	35.1100	32.2500	32.8700	-7.147%	33	882	-2.038%
2026-09-24	38.0000	38.0000	35.4000	35.4000	-1.393%	50	867	-9.040%
2026-09-23	35.9000	37.2500	35.3800	35.9000	+7.164%	5	841	-10.306%
2026-09-22	38.6000	38.6000	32.8000	33.5000	-8.219%	50	841	-3.881%
2026-09-21	40.1900	40.1900	36.5000	36.5000	-20.824%	108	818	-11.781%
2026-09-18	48.0000	48.0000	46.1000	46.1000	-7.430%	4	769	-30.152%
2026-09-17	49.8000	49.8000	49.8000	49.8000	-6.829%	2	768	-35.341%
2026-09-16	53.4500	53.4500	53.4500	53.4500	-6.343%	2	768	-39.757%
2026-09-15	57.2000	57.2000	57.0700	57.0700	-3.451%	8	769	-43.578%
2026-09-14	59.1100	59.1100	59.1100	59.1100	+26.845%	5	769	-45.525%
2026-09-11	48.5500	48.5500	45.7000	46.6000	-8.717%	33	769	-30.901%
2026-09-10	51.0500	51.0500	51.0500	51.0500	+10.978%	1	759	-36.925%
2026-09-09	48.4500	48.4500	46.0000	46.0000	-8.403%	2	759	-30.000%
2026-09-04	49.9600	50.2500	49.9600	50.2200	-8.890%	5	759	-35.882%
2026-09-03	58.8000	59.8700	55.1200	55.1200	-2.009%	13	759	-41.582%
2026-09-02	56.2000	56.3500	56.2000	56.2500	-2.614%	44	754	-42.756%
2026-09-01	58.0000	58.7500	57.0000	57.7600	+7.161%	19	732	-44.252%
2026-08-31	54.6000	54.6000	53.9000	53.9000	-3.784%	3	731	-40.260%
2026-08-28	52.4100	56.3000	52.4100	56.0200	+8.566%	15	731	-42.521%
2026-08-27	49.9200	51.6000	49.9200	51.6000	-5.408%	105	725	-37.597%
2026-08-26	54.0000	54.5500	54.0000	54.5500	-0.890%	3	682	-40.972%
2026-08-25	55.1500	55.1500	55.0400	55.0400	-5.103%	2	683	-41.497%
2026-08-24	60.0000	60.0100	57.2000	58.0000	+7.051%	16	683	-44.483%
2026-08-21	52.3100	54.9000	52.3100	54.1800	+0.706%	140	678	-40.568%
2026-08-20	55.0300	55.0300	53.3500	53.8000	-0.463%	7	610	-40.149%
2026-08-19	54.0500	54.0500	54.0500	54.0500	+3.267%	1	610	-40.426%
2026-08-18	48.9500	52.5700	48.9500	52.3400	+26.578%	19	610	-38.479%
2026-08-17	42.7500	43.1800	41.0000	41.3500	-12.984%	13	610	-22.128%
2026-08-14	46.2000	47.5300	46.0500	47.5200	+6.071%	4	608	-32.239%
2026-08-13	46.0000	46.0000	44.1500	44.8000	-7.342%	214	708	-28.125%
2026-08-12	49.0000	49.2000	48.3300	48.3500	-14.877%	10	709	-33.402%
2026-08-10	56.0000	57.0500	56.0000	56.8000	+1.701%	327	708	-43.310%
2026-08-07	58.0000	58.3500	55.8500	55.8500	-8.891%	120	537	-42.346%
2026-08-06	60.5700	61.4000	59.8500	61.3000	+0.131%	167	483	-47.471%
2026-08-05	59.5500	61.2200	59.5500	61.2200	+2.546%	51	483	-47.403%
2026-08-04	61.4000	62.8500	59.7000	59.7000	-11.161%	163	454	-46.064%
2026-08-03	67.2000	67.2000	67.2000	67.2000	-1.754%	6	384	-52.083%
2026-07-31	62.6000	68.4000	62.6000	68.4000	-1.256%	11	378	-52.924%
2026-07-30	73.0600	73.0600	69.2700	69.2700	-7.640%	149	371	-53.515%
2026-07-29	78.5500	79.7600	75.0000	75.0000	+3.965%	8	297	-57.067%
2026-07-28	75.3000	76.7000	72.1400	72.1400	+3.352%	185	300	-55.365%
2026-07-27	67.3300	70.0000	67.3300	69.8000	+8.301%	5	329	-53.868%
2026-07-24	61.5000	65.0000	61.2000	64.4500	+9.237%	21	326	-50.039%
2026-07-23	58.6900	61.9000	58.6900	59.0000	+1.724%	20	327	-45.424%
2026-07-22	57.9200	58.3000	57.9100	58.0000	-1.961%	27	311	-44.483%
2026-07-21	61.0000	61.0600	59.1600	59.1600	-7.563%	14	295	-45.571%
2026-07-20	64.6400	64.6400	62.5800	64.0000	-4.903%	9	288	-49.688%
2026-07-17	72.5000	72.5000	65.3500	67.3000	+5.156%	81	283	-52.155%
2026-07-16	63.5000	64.0000	61.0500	64.0000	+9.271%	31	251	-49.688%
2026-07-15	59.4200	61.9000	58.0000	58.5700	+6.452%	7	264	-45.023%
2026-07-14	54.1000	56.0000	54.1000	55.0200	-8.680%	6	260	-41.476%
2026-07-13	58.0000	60.2500	56.9000	60.2500	+12.617%	17	256	-46.556%
2026-07-10	55.6500	55.6500	53.1500	53.5000	-1.473%	28	254	-39.813%
2026-07-09	51.9300	54.3000	51.9300	54.3000	-9.590%	18	237	-40.700%
2026-07-08	56.2100	60.0600	56.2100	60.0600	+1.026%	2	225	-46.387%
2026-07-07	58.6100	61.5100	58.0000	59.4500	+15.303%	17	225	-45.837%
2026-07-06	50.7800	51.5600	49.5200	51.5600	-9.145%	8	218	-37.548%
2026-07-02	48.7700	57.0000	48.7700	56.7500	+18.898%	14	215	-43.260%
2026-07-01	43.8000	47.7300	43.8000	47.7300	+18.938%	16	215	-32.537%
2026-06-30	42.5000	42.5000	40.0000	40.1300	-11.938%	23	212	-19.761%
2026-06-29	47.8200	50.2000	43.5000	45.5700	-7.189%	113	202	-29.339%
2026-06-26	48.0000	49.3000	48.0000	49.1000	+11.591%	8	190	-34.420%
2026-06-25	41.0000	46.0300	41.0000	44.0000	-4.348%	7	184	-26.818%
2026-06-24	46.9100	49.0300	46.0000	46.0000	-3.967%	106	192	-30.000%
2026-06-23	47.2500	48.5000	45.0000	47.9000	+23.773%	29	181	-32.777%
2026-06-22	39.9500	40.0000	38.1000	38.7000	-8.185%	106	174	-16.796%
2026-06-18	40.8000	42.1500	40.8000	42.1500	-7.969%	14	71	-23.606%
2026-06-17	43.7000	45.8000	43.7000	45.8000	-0.435%	7	71	-29.694%
2026-06-16	41.6500	46.0000	41.6500	46.0000	+12.800%	8	71	-30.000%
2026-06-15	41.8600	41.8600	40.7800	40.7800	-14.454%	14	73	-21.040%
2026-06-12	47.5000	47.6700	47.5000	47.6700	-6.529%	2	73	-32.452%
2026-06-11	51.5200	51.8000	51.0000	51.0000	-10.526%	11	73	-36.863%
2026-06-10	55.6800	57.0000	55.6800	57.0000	+9.405%	3	63	-43.509%
2026-06-09	50.8000	60.1000	50.8000	52.1000	+7.645%	26	65	-38.196%
2026-06-08	48.0000	48.4800	47.3800	48.4000	-6.654%	14	65	-33.471%
2026-06-05	45.9000	52.2300	45.9000	51.8500	+28.025%	10	61	-37.898%
2026-06-04	46.1300	46.1300	40.5000	40.5000	+2.636%	40	66	-20.494%
2026-06-03	40.5500	40.5500	39.4500	39.4600	-4.223%	5	38	-18.398%
2026-06-02	41.8500	41.8500	40.2500	41.2000	-5.244%	5	41	-21.845%
2026-06-01	45.0000	45.4800	43.4800	43.4800	-0.731%	9	41	-25.943%
2026-05-29	40.8000	44.0000	40.8000	43.8000	+0.459%	7	43	-26.484%
2026-05-27	43.0000	45.5000	43.0000	43.6000	+1.043%	10	42	-26.147%
2026-05-26	41.8500	43.1500	41.6000	43.1500	-12.811%	16	43	-25.377%
2026-05-21	49.4900	49.4900	49.4900	49.4900	-1.375%	1	29	-34.936%
2026-05-20	50.1800	50.1800	50.1800	50.1800	-8.531%	1	29	-35.831%
2026-05-19	58.9100	58.9100	54.8600	54.8600	-1.295%	4	13	-41.305%
2026-05-18	54.0000	58.0000	54.0000	55.5800	+13.893%	20	13	-42.065%
2026-05-14	48.8000	48.8000	48.8000	48.8000	+0.123%	2	13	-34.016%
2026-05-13	50.0000	50.0000	48.7400	48.7400	-7.602%	2	11	-33.935%
2026-05-12	50.4600	53.0800	50.4600	52.7500	+13.490%	8	11	-38.957%
2026-05-11	47.2000	47.8700	46.0500	46.4800	-4.165%	6	11	-30.723%
2026-05-08	49.0900	49.0900	48.5000	48.5000	-8.491%	4	6	-33.608%
2026-05-07	52.0000	53.0000	52.0000	53.0000	+7.179%	2	3	-39.245%
2026-05-06	51.0000	51.0000	49.4000	49.4500	0.000%	3	2	-34.884%