Dark

SOXL20261218P25
SOXL Dec 18 2026 25.00 Put (SOXL261218P00025000)
option OPRA

EOD

Oct 1, 2026

0.4000+25.000%(+0.0800)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.4500	0.2700	0.4000	+25.000%	45	5,328	0.000%
2026-09-30	0.3000	0.3700	0.3000	0.3200	+14.286%	25	5,320	+25.000%
2026-09-29	0.3000	0.3000	0.2800	0.2800	-3.448%	34	5,347	+42.857%
2026-09-28	0.3100	0.3300	0.2900	0.2900	-12.121%	50	5,354	+37.931%
2026-09-25	0.5000	0.5000	0.2700	0.3300	+43.478%	24	5,323	+21.212%
2026-09-24	0.2600	0.3000	0.2300	0.2300	0.000%	45	5,331	+73.913%
2026-09-23	0.2200	0.2900	0.2200	0.2300	+9.524%	128	5,388	+73.913%
2026-09-22	0.3300	0.3300	0.2000	0.2100	-19.231%	42	5,429	+90.476%
2026-09-21	0.2500	0.3100	0.2300	0.2600	-13.333%	67	5,422	+53.846%
2026-09-18	0.5200	0.5200	0.3000	0.3000	-21.053%	50	5,414	+33.333%
2026-09-17	0.3200	0.4100	0.3200	0.3800	-11.628%	52	5,457	+5.263%
2026-09-16	0.4100	0.4400	0.4100	0.4300	-2.273%	32	5,456	-6.977%
2026-09-15	0.4300	0.4800	0.4300	0.4400	+4.762%	6	5,458	-9.091%
2026-09-14	0.5500	0.5500	0.4200	0.4200	+20.000%	152	5,457	-4.762%
2026-09-11	0.5500	0.5500	0.3200	0.3500	-12.500%	145	5,403	+14.286%
2026-09-10	0.4300	0.4700	0.3800	0.4000	+2.564%	32	5,445	0.000%
2026-09-09	0.5000	0.5000	0.3500	0.3900	-4.878%	497	5,546	+2.564%
2026-09-08	0.3200	0.4600	0.3200	0.4100	-2.381%	143	5,537	-2.439%
2026-09-04	0.4400	0.5000	0.3800	0.4200	-10.638%	232	5,442	-4.762%
2026-09-03	0.4800	0.6000	0.4700	0.4700	-9.615%	146	5,442	-14.894%
2026-09-02	0.5500	0.5600	0.5100	0.5200	+1.961%	22	5,426	-23.077%
2026-09-01	0.5800	0.6200	0.5100	0.5100	-1.923%	677	6,086	-21.569%
2026-08-31	0.6300	0.6300	0.5000	0.5200	-20.000%	248	6,024	-23.077%
2026-08-28	0.6600	0.7300	0.5800	0.6500	+10.169%	1,310	5,872	-38.462%
2026-08-27	0.5900	0.6400	0.5900	0.5900	-11.940%	172	5,739	-32.203%
2026-08-26	0.7500	0.7500	0.6500	0.6700	-4.286%	162	5,665	-40.299%
2026-08-25	0.7400	0.7600	0.6800	0.7000	-11.392%	194	5,653	-42.857%
2026-08-24	0.8500	0.9100	0.7500	0.7900	+1.282%	165	5,558	-49.367%
2026-08-21	0.7600	0.8500	0.7200	0.7800	-3.704%	339	5,471	-48.718%
2026-08-20	0.8100	0.8500	0.7000	0.8100	+6.579%	1,533	5,304	-50.617%
2026-08-19	0.7500	0.9000	0.7500	0.7600	-5.000%	188	4,664	-47.368%
2026-08-18	0.8000	0.9000	0.7200	0.8000	+14.286%	297	4,587	-50.000%
2026-08-17	0.7400	0.7500	0.6100	0.7000	-9.091%	366	4,510	-42.857%
2026-08-14	1.0300	1.0300	0.7400	0.7700	-12.500%	241	4,328	-48.052%
2026-08-13	1.0900	1.0900	0.8100	0.8800	-11.111%	57	4,291	-54.545%
2026-08-12	1.0000	1.0800	0.9000	0.9900	-13.158%	248	4,265	-59.596%
2026-08-11	1.1700	1.2400	1.1000	1.1400	-10.938%	118	4,177	-64.912%
2026-08-10	1.4500	1.4700	1.2400	1.2800	-15.789%	317	4,153	-68.750%
2026-08-07	1.7500	1.8100	1.5100	1.5200	-20.833%	155	4,106	-73.684%
2026-08-06	2.1400	2.2000	1.7000	1.9200	-2.538%	414	4,085	-79.167%
2026-08-05	1.8000	2.1900	1.8000	1.9700	-6.190%	729	4,120	-79.695%
2026-08-04	2.1900	2.2500	1.8200	2.1000	-8.696%	983	3,917	-80.952%
2026-08-03	2.4500	2.5000	2.1200	2.3000	+0.437%	396	3,903	-82.609%
2026-07-31	2.1500	2.5000	2.0700	2.2900	-7.661%	101	3,729	-82.533%
2026-07-30	3.1000	3.3000	2.4200	2.4800	-34.392%	372	3,767	-83.871%
2026-07-29	3.2000	3.8000	3.0500	3.7800	+8.000%	259	3,635	-89.418%
2026-07-28	2.8000	3.5000	2.8000	3.5000	+19.048%	470	3,449	-88.571%
2026-07-27	2.8000	3.3400	2.7000	2.9400	+1.031%	1,661	3,272	-86.395%
2026-07-24	2.6500	2.9100	2.5000	2.9100	+10.646%	3,823	2,969	-86.254%
2026-07-23	2.8000	2.8000	2.5000	2.6300	+3.137%	193	2,252	-84.791%
2026-07-22	2.5900	2.6600	2.3900	2.5500	-0.391%	824	2,423	-84.314%
2026-07-21	2.6000	2.7900	2.5300	2.5600	-8.244%	68	2,470	-84.375%
2026-07-20	2.7000	2.9000	2.5300	2.7900	+1.825%	395	2,477	-85.663%
2026-07-17	3.0000	3.2500	2.5800	2.7400	+3.008%	1,019	2,282	-85.401%
2026-07-16	2.6000	2.7300	2.5000	2.6600	+6.827%	84	1,771	-84.962%
2026-07-15	2.2700	2.7500	2.2500	2.4900	+8.261%	136	1,717	-83.936%
2026-07-14	2.2500	2.3600	2.1400	2.3000	-11.538%	108	1,626	-82.609%
2026-07-13	2.1500	2.6000	1.9500	2.6000	+20.930%	818	1,570	-84.615%
2026-07-10	1.9800	2.1800	1.9800	2.1500	-3.153%	17	1,374	-81.395%
2026-07-09	2.1200	2.2200	2.1100	2.2200	-5.128%	14	1,363	-81.982%
2026-07-08	2.3500	2.4000	2.2600	2.3400	-2.905%	17	1,353	-82.906%
2026-07-07	2.2900	2.5000	2.1400	2.4100	+25.521%	304	1,349	-83.402%
2026-07-06	2.0000	2.0600	1.8000	1.9200	-6.341%	86	1,124	-79.167%
2026-07-02	1.8000	2.2900	1.6600	2.0500	+15.819%	79	1,000	-80.488%
2026-07-01	1.6300	1.8500	1.6300	1.7700	+12.739%	14	1,000	-77.401%
2026-06-30	1.4200	1.7000	1.4200	1.5700	-4.268%	9	988	-74.522%
2026-06-29	1.7400	1.7700	1.6400	1.6400	-13.684%	14	986	-75.610%
2026-06-26	1.8400	2.0100	1.6000	1.9000	+6.145%	46	993	-78.947%
2026-06-25	1.5600	1.7900	1.5600	1.7900	-6.283%	27	948	-77.654%
2026-06-24	1.8300	2.2600	1.7000	1.9100	+1.596%	89	937	-79.058%
2026-06-23	1.7500	1.9900	1.7500	1.8800	+24.503%	71	872	-78.723%
2026-06-22	1.6000	1.6000	1.4000	1.5100	-3.205%	25	846	-73.510%
2026-06-18	1.5600	1.5600	1.5600	1.5600	+3.311%	1	848	-74.359%
2026-06-17	1.6100	1.7600	1.5100	1.5100	-7.362%	57	848	-73.510%
2026-06-16	1.4000	1.7500	1.4000	1.6300	+5.844%	47	848	-75.460%
2026-06-15	1.6500	1.6500	1.5000	1.5400	-27.700%	9	837	-74.026%
2026-06-11	1.8400	2.1300	1.8400	2.1300	-3.620%	2	837	-81.221%
2026-06-10	2.0700	2.3400	2.0700	2.2100	+4.245%	60	838	-81.900%
2026-06-09	1.9300	2.5600	1.9300	2.1200	+9.845%	22	831	-81.132%
2026-06-08	1.9000	1.9300	1.6000	1.9300	-8.095%	11	826	-79.275%
2026-06-05	1.7500	2.1300	1.7500	2.1000	+15.385%	20	823	-80.952%
2026-06-04	1.9400	1.9400	1.8100	1.8200	+12.346%	4	818	-78.022%
2026-06-03	1.6100	1.7000	1.5900	1.6200	+0.621%	12	817	-75.309%
2026-06-02	1.5500	1.6100	1.5500	1.6100	+4.545%	8	805	-75.155%
2026-06-01	1.6000	1.6300	1.4000	1.5400	-9.412%	21	802	-74.026%
2026-05-29	1.5000	1.7300	1.4800	1.7000	+15.646%	9	791	-76.471%
2026-05-28	1.6500	1.6500	1.4300	1.4700	-3.922%	87	790	-72.789%
2026-05-27	1.4900	1.5300	1.3500	1.5300	+23.387%	53	842	-73.856%
2026-05-26	1.3500	1.6000	1.2400	1.2400	-12.676%	22	846	-67.742%
2026-05-22	1.4000	1.6500	1.3700	1.4200	-8.387%	733	840	-71.831%
2026-05-21	1.5000	1.7500	1.3500	1.5500	-9.357%	601	648	-74.194%
2026-05-20	1.7400	1.7400	1.7100	1.7100	-5.000%	2	648	-76.608%
2026-05-19	1.8300	1.8800	1.8000	1.8000	-13.462%	69	626	-77.778%
2026-05-18	1.9000	2.0800	1.9000	2.0800	+12.432%	16	626	-80.769%
2026-05-15	1.8500	2.2500	1.7500	1.8500	+12.121%	105	626	-78.378%
2026-05-14	1.5000	1.7800	1.5000	1.6500	-2.941%	6	508	-75.758%
2026-05-13	1.7300	1.7500	1.4800	1.7000	0.000%	26	504	-76.471%
2026-05-12	1.8000	1.9000	1.7000	1.7000	+1.190%	67	504	-76.471%
2026-05-11	1.5000	1.6800	1.5000	1.6800	+7.006%	37	504	-76.190%
2026-05-08	1.6000	1.7500	1.4500	1.5700	-12.778%	65	487	-74.522%
2026-05-07	1.7500	1.8000	1.6500	1.8000	+7.784%	46	463	-77.778%
2026-05-06	1.6500	1.7900	1.5000	1.6700	-14.796%	31	446	-76.048%
2026-05-05	1.5100	1.9600	1.5100	1.9600	-5.314%	69	458	-79.592%
2026-05-04	1.8800	2.0700	1.7800	2.0700	+3.500%	53	416	-80.676%
2026-05-01	2.0000	2.0500	2.0000	2.0000	-0.990%	16	387	-80.000%
2026-04-30	2.0500	2.1200	1.9500	2.0200	-14.407%	91	387	-80.198%
2026-04-29	2.4300	2.4500	2.2500	2.3600	0.000%	89	393	-83.051%
2026-04-28	2.3500	2.7000	2.3300	2.3600	+7.763%	71	398	-83.051%
2026-04-27	2.1000	2.4500	2.0800	2.1900	-2.667%	26	346	-81.735%
2026-04-24	2.4300	2.5300	2.1600	2.2500	-11.765%	57	331	-82.222%
2026-04-23	2.4000	2.5500	2.2900	2.5500	+7.595%	54	324	-84.314%
2026-04-22	2.3500	2.4500	1.9800	2.3700	-12.222%	21	271	-83.122%
2026-04-21	2.4000	2.7000	2.3800	2.7000	+8.871%	121	227	-85.185%
2026-04-20	2.4800	2.6000	2.4800	2.4800	-9.158%	8	227	-83.871%
2026-04-17	2.5800	2.7800	2.4200	2.7300	-4.545%	25	219	-85.348%
2026-04-16	3.0500	3.0500	2.7800	2.8600	-2.055%	130	206	-86.014%
2026-04-15	3.0000	3.0000	2.4400	2.9200	-2.667%	21	276	-86.301%
2026-04-14	3.0500	3.0500	2.9300	3.0000	-7.692%	91	283	-86.667%
2026-04-13	3.5500	3.5500	3.2500	3.2500	+2.848%	3	194	-87.692%
2026-04-10	3.2900	3.2900	3.1600	3.1600	-7.059%	76	191	-87.342%
2026-04-09	3.9000	3.9000	3.4000	3.4000	-5.556%	102	125	-88.235%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-24.211%	5	23	-88.889%
2026-04-07	4.8900	4.8900	4.7000	4.7500	-6.863%	22	28	-91.579%
2026-04-06	4.7000	5.1000	4.7000	5.1000	0.000%	7	7	-92.157%