Dark

SOXL20261218P160
SOXL Dec 18 2026 160.00 Put (SOXL261218P00160000)
option OPRA

EOD

Oct 1, 2026

38.15-4.098%(-1.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	41.4000	41.4000	38.1500	38.1500	-4.098%	3	508	0.000%
2026-09-30	39.7800	39.7800	39.7800	39.7800	-0.326%	1	506	-4.098%
2026-09-29	38.5100	39.9100	38.5000	39.9100	-6.315%	5	506	-4.410%
2026-09-28	44.0000	44.0000	42.6000	42.6000	+7.386%	4	502	-10.446%
2026-09-25	40.0000	40.0000	39.2500	39.6700	-5.548%	8	503	-3.832%
2026-09-24	44.2800	44.2800	42.0000	42.0000	-0.048%	8	497	-9.167%
2026-09-23	42.0200	42.0200	42.0200	42.0200	+5.313%	1	497	-9.210%
2026-09-22	42.4000	42.4000	39.9000	39.9000	-7.788%	80	497	-4.386%
2026-09-21	47.1200	47.1200	43.2700	43.2700	-24.088%	8	426	-11.833%
2026-09-17	57.0000	57.0000	57.0000	57.0000	-12.078%	2	427	-33.070%
2026-09-16	64.8300	64.8300	64.8300	64.8300	-0.826%	1	425	-41.154%
2026-09-14	66.8400	66.8400	65.3700	65.3700	+21.506%	7	431	-41.640%
2026-09-11	56.3000	56.3000	53.8000	53.8000	-2.660%	8	426	-29.089%
2026-09-08	54.9800	55.2700	54.9800	55.2700	-4.904%	2	420	-30.975%
2026-09-04	58.1300	58.1300	58.1200	58.1200	-11.564%	2	421	-34.360%
2026-09-02	65.7200	65.7200	65.7200	65.7200	+1.108%	1	421	-41.951%
2026-09-01	66.3900	66.9000	64.8800	65.0000	+4.502%	32	422	-41.308%
2026-08-31	62.1000	62.2000	62.0500	62.2000	-1.629%	33	406	-38.666%
2026-08-28	59.9000	63.2300	59.8000	63.2300	+7.497%	3	391	-39.665%
2026-08-27	58.6000	58.8500	58.5000	58.8200	-9.228%	197	391	-35.141%
2026-08-24	68.1200	68.2000	64.8000	64.8000	+3.763%	101	299	-41.127%
2026-08-21	62.1500	62.4500	62.1500	62.4500	+2.126%	42	292	-38.911%
2026-08-20	62.0000	62.1000	61.1500	61.1500	-0.714%	9	292	-37.612%
2026-08-19	62.1500	62.1500	61.5900	61.5900	+4.923%	18	292	-38.058%
2026-08-18	56.9000	58.7000	56.9000	58.7000	+21.406%	5	276	-35.009%
2026-08-17	49.5200	49.5200	47.0000	48.3500	-7.375%	6	274	-21.096%
2026-08-14	52.2000	52.2500	52.0500	52.2000	+2.213%	44	276	-26.916%
2026-08-13	51.7500	52.1000	50.3500	51.0700	-7.247%	315	276	-25.299%
2026-08-12	55.0600	55.0600	55.0600	55.0600	-10.689%	1	265	-30.712%
2026-08-11	62.4000	62.4000	59.9000	61.6500	-2.607%	8	265	-38.118%
2026-08-10	62.9300	63.3000	62.9300	63.3000	-1.479%	12	263	-39.731%
2026-08-07	63.7000	64.6000	63.1400	64.2500	-6.545%	19	269	-40.623%
2026-08-06	66.9100	68.8000	66.9100	68.7500	+1.431%	103	261	-44.509%
2026-08-05	66.7800	67.7800	66.7500	67.7800	-0.892%	12	209	-43.715%
2026-08-04	68.9000	69.8000	68.1500	68.3900	-8.472%	144	205	-44.217%
2026-08-03	76.1000	76.1000	74.7200	74.7200	+0.094%	60	138	-48.943%
2026-07-31	76.9500	76.9500	74.6500	74.6500	-2.609%	2	139	-48.895%
2026-07-30	80.4700	80.4700	76.6500	76.6500	-10.955%	136	140	-50.228%
2026-07-29	86.7200	89.1500	86.0800	86.0800	+8.632%	7	70	-55.681%
2026-07-28	84.2500	84.2500	79.2400	79.2400	+18.269%	6	68	-51.855%
2026-07-23	67.0000	67.0000	67.0000	67.0000	+4.819%	2	68	-43.060%
2026-07-22	63.9200	63.9200	63.9200	63.9200	-3.298%	1	68	-40.316%
2026-07-21	67.0100	67.0100	66.1000	66.1000	-6.308%	6	67	-42.284%
2026-07-20	70.0000	70.5500	70.0000	70.5500	-4.662%	2	64	-45.925%
2026-07-17	78.5600	80.0400	72.1900	74.0000	+3.021%	5	63	-48.446%
2026-07-16	69.0200	71.8300	69.0200	71.8300	+6.810%	17	61	-46.888%
2026-07-15	67.2500	67.2500	67.2500	67.2500	+1.448%	1	66	-43.271%
2026-07-13	64.9500	66.2900	62.5000	66.2900	+10.853%	7	66	-42.450%
2026-07-10	59.8000	59.8000	59.8000	59.8000	+1.356%	1	64	-36.204%
2026-07-09	58.0000	59.0000	58.0000	59.0000	-8.584%	2	64	-35.339%
2026-07-08	64.0000	66.8000	64.0000	64.5400	-0.708%	5	66	-40.889%
2026-07-07	64.2000	67.9000	64.2000	65.0000	+23.810%	7	70	-41.308%
2026-07-01	50.3100	52.5000	50.2000	52.5000	+14.779%	8	66	-27.333%
2026-06-30	45.7400	45.7400	45.7400	45.7400	-11.460%	1	58	-16.594%
2026-06-29	51.6600	51.6600	51.6600	51.6600	-3.403%	1	57	-26.152%
2026-06-26	53.4800	53.4800	53.4800	53.4800	+11.070%	1	57	-28.665%
2026-06-25	48.7700	48.9100	48.1500	48.1500	-8.198%	41	56	-20.768%
2026-06-24	53.0500	53.2500	52.3500	52.4500	-0.757%	14	39	-27.264%
2026-06-23	49.9800	52.8500	49.9800	52.8500	+14.344%	38	45	-27.815%
2026-06-18	46.2500	46.2500	46.2200	46.2200	+1.204%	3	37	-17.460%
2026-06-15	46.2200	46.2200	45.6700	45.6700	-13.455%	4	37	-16.466%
2026-06-12	53.2300	54.0500	52.7700	52.7700	-6.849%	18	37	-27.705%
2026-06-11	57.0300	57.0500	56.6500	56.6500	-7.465%	3	37	-32.657%
2026-06-10	59.6000	61.2200	59.6000	61.2200	-7.242%	2	37	-37.684%
2026-06-09	51.6500	66.0000	51.6500	66.0000	+22.222%	2	36	-42.197%
2026-06-08	54.6500	54.6500	54.0000	54.0000	-8.319%	2	35	-29.352%
2026-06-05	52.6200	58.9000	51.4000	58.9000	+25.935%	5	37	-35.229%
2026-06-04	46.7700	46.7700	46.7700	46.7700	+6.199%	1	35	-18.431%
2026-06-03	44.2000	44.6000	43.9500	44.0400	-6.118%	89	39	-13.374%
2026-06-02	46.2000	46.9100	46.2000	46.9100	-1.697%	3	34	-18.674%
2026-05-28	47.9000	47.9000	47.3800	47.7200	-6.797%	4	34	-20.054%
2026-05-22	51.2000	51.2000	51.2000	51.2000	-9.042%	1	32	-25.488%
2026-05-20	58.9000	59.6300	56.2900	56.2900	-2.948%	31	31	-32.226%
2026-05-15	60.2800	60.2800	58.0000	58.0000	+6.422%	5	32	-34.224%
2026-05-13	54.5000	54.5000	54.5000	54.5000	-7.768%	2	36	-30.000%
2026-05-12	57.0000	61.5000	57.0000	59.0900	+11.491%	31	36	-35.437%
2026-05-11	52.9400	53.0000	52.9400	53.0000	-2.752%	4	36	-28.019%
2026-05-08	55.7300	56.6200	53.7400	54.5000	-7.627%	46	34	-30.000%
2026-05-07	57.0700	59.0000	56.0000	59.0000	+5.925%	5	7	-35.339%
2026-05-06	57.2600	57.2600	55.7000	55.7000	-19.275%	5	4	-31.508%
2026-04-27	69.0500	69.0500	69.0000	69.0000	0.000%	2	1	-44.710%