Dark

SOXL20261218P30
SOXL Dec 18 2026 30.00 Put (SOXL261218P00030000)
option OPRA

EOD

Oct 1, 2026

0.4500+28.571%(+0.1000)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.5000	0.3400	0.4500	+28.571%	75	3,409	0.000%
2026-09-30	0.3500	0.3500	0.3500	0.3500	-14.634%	4	3,344	+28.571%
2026-09-29	0.4400	0.4400	0.4100	0.4100	-8.889%	20	3,350	+9.756%
2026-09-28	0.4700	0.5100	0.4000	0.4500	+7.143%	173	3,351	0.000%
2026-09-25	0.4000	0.4300	0.4000	0.4200	-12.500%	90	3,288	+7.143%
2026-09-24	0.3200	0.4800	0.3200	0.4800	+17.073%	3	3,254	-6.250%
2026-09-23	0.4100	0.4600	0.3500	0.4100	+10.811%	163	3,257	+9.756%
2026-09-22	0.4000	0.4700	0.3000	0.3700	-11.905%	97	3,333	+21.622%
2026-09-21	0.4700	0.5000	0.3900	0.4200	-26.316%	205	3,327	+7.143%
2026-09-18	0.5400	0.5800	0.5200	0.5700	-14.925%	105	3,389	-21.053%
2026-09-17	0.5600	0.6700	0.5600	0.6700	-9.459%	43	3,366	-32.836%
2026-09-16	0.6500	0.7400	0.6500	0.7400	-2.632%	63	3,366	-39.189%
2026-09-15	0.7100	0.7600	0.7100	0.7600	+4.110%	74	3,350	-40.789%
2026-09-14	0.9000	0.9200	0.6100	0.7300	+25.862%	470	3,424	-38.356%
2026-09-11	0.5800	0.6300	0.5500	0.5800	-7.937%	63	3,142	-22.414%
2026-09-10	0.6900	0.7500	0.6100	0.6300	-1.563%	87	3,194	-28.571%
2026-09-09	0.6600	0.7400	0.6400	0.6400	-5.882%	48	3,214	-29.688%
2026-09-08	0.6200	0.7000	0.6200	0.6800	-2.857%	87	3,317	-33.824%
2026-09-04	0.6600	0.7400	0.6400	0.7000	-11.392%	353	3,148	-35.714%
2026-09-03	0.8700	0.8700	0.7600	0.7900	+2.597%	218	3,148	-43.038%
2026-09-02	0.8600	0.8700	0.7700	0.7700	-15.385%	46	2,976	-41.558%
2026-09-01	0.8600	0.9100	0.8000	0.9100	+5.814%	427	3,009	-50.549%
2026-08-31	0.9400	0.9600	0.8300	0.8600	-11.340%	206	2,967	-47.674%
2026-08-28	1.0000	1.1000	0.8800	0.9700	+4.301%	126	2,920	-53.608%
2026-08-27	0.8900	1.0000	0.8600	0.9300	-8.824%	137	2,852	-51.613%
2026-08-26	1.0800	1.0800	0.9700	1.0200	-5.556%	144	2,800	-55.882%
2026-08-25	1.1000	1.1600	1.0300	1.0800	-12.903%	304	2,742	-58.333%
2026-08-24	1.0000	1.3500	1.0000	1.2400	+7.826%	250	2,645	-63.710%
2026-08-21	1.1600	1.2600	1.0200	1.1500	-9.449%	88	2,467	-60.870%
2026-08-20	1.4100	1.4100	1.1300	1.2700	0.000%	105	2,412	-64.567%
2026-08-19	1.2000	1.3300	1.1300	1.2700	+7.627%	112	2,364	-64.567%
2026-08-18	1.1400	1.3000	1.0600	1.1800	+19.192%	348	2,324	-61.864%
2026-08-17	1.0000	1.0300	0.9000	0.9900	-10.000%	184	2,114	-54.545%
2026-08-14	1.3300	1.3300	1.1000	1.1000	-17.293%	85	1,973	-59.091%
2026-08-13	1.3700	1.4100	1.2100	1.3300	-5.000%	163	1,920	-66.165%
2026-08-12	1.5900	1.5900	1.3400	1.4000	-15.152%	268	1,969	-67.857%
2026-08-11	1.7600	1.8700	1.6300	1.6500	-14.063%	134	1,924	-72.727%
2026-08-10	2.0100	2.2000	1.9200	1.9200	-15.044%	186	1,844	-76.563%
2026-08-07	2.5500	2.6200	2.2400	2.2600	-15.672%	767	1,842	-80.088%
2026-08-06	2.7500	3.1500	2.6500	2.6800	-5.965%	994	1,980	-83.209%
2026-08-05	3.0500	3.2000	2.8000	2.8500	-1.724%	67	1,972	-84.211%
2026-08-04	3.0000	3.2000	2.8500	2.9000	-12.121%	1,224	2,086	-84.483%
2026-08-03	3.3000	3.4900	3.1600	3.3000	-2.941%	52	1,855	-86.364%
2026-07-31	3.0000	3.6500	3.0000	3.4000	-2.299%	92	1,838	-86.765%
2026-07-30	4.3600	4.4900	3.4500	3.4800	-33.714%	205	1,961	-87.069%
2026-07-29	4.4500	5.4000	4.4000	5.2500	+16.667%	114	1,911	-91.429%
2026-07-28	4.2000	4.8300	4.2000	4.5000	+6.888%	48	2,296	-90.000%
2026-07-27	3.9500	4.5100	3.7700	4.2100	+6.313%	274	2,285	-89.311%
2026-07-24	3.5000	4.0000	3.5000	3.9600	+10.000%	2,332	2,252	-88.636%
2026-07-23	3.5500	3.7500	3.4700	3.6000	+4.348%	581	1,689	-87.500%
2026-07-22	3.4500	3.5500	3.3200	3.4500	-2.817%	549	1,658	-86.957%
2026-07-21	3.5000	3.7300	3.5000	3.5500	-12.346%	21	1,623	-87.324%
2026-07-20	3.8000	4.0500	3.5400	4.0500	+0.248%	53	1,632	-88.889%
2026-07-17	4.0000	4.7300	3.8900	4.0400	+7.447%	516	1,627	-88.861%
2026-07-16	3.7500	3.8500	3.0500	3.7600	+10.588%	37	1,395	-88.032%
2026-07-15	3.0500	3.6500	3.0500	3.4000	+7.937%	170	1,373	-86.765%
2026-07-14	3.1100	3.2000	3.0200	3.1500	-8.163%	19	1,338	-85.714%
2026-07-13	3.3500	3.6500	3.0000	3.4300	+16.271%	76	1,340	-86.880%
2026-07-10	3.0600	3.1000	2.8800	2.9500	-3.279%	104	1,321	-84.746%
2026-07-09	2.7400	3.0500	2.7300	3.0500	-7.295%	35	1,319	-85.246%
2026-07-08	3.2800	3.4500	3.1200	3.2900	-1.791%	46	1,342	-86.322%
2026-07-07	3.1500	3.5000	3.1300	3.3500	+22.711%	113	1,336	-86.567%
2026-07-06	2.7700	2.8300	2.6000	2.7300	-13.333%	72	1,323	-83.516%
2026-07-02	2.3700	3.2500	2.3200	3.1500	+31.250%	194	1,312	-85.714%
2026-07-01	2.4000	2.5000	2.2500	2.4000	+20.000%	267	1,312	-81.250%
2026-06-30	2.0000	2.1100	1.9400	2.0000	-18.033%	25	1,328	-77.500%
2026-06-29	2.3100	2.4400	2.3100	2.4400	-2.008%	2	1,335	-81.557%
2026-06-26	2.4300	2.5900	2.4000	2.4900	+2.469%	10	1,336	-81.928%
2026-06-25	2.4000	2.6000	2.3200	2.4300	-10.000%	264	1,344	-81.481%
2026-06-24	3.0700	3.0700	2.5000	2.7000	+13.445%	44	1,342	-83.333%
2026-06-23	2.2000	2.6400	2.2000	2.3800	+19.000%	14	1,343	-81.092%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-2.439%	1	1,340	-77.500%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-12.766%	1	1,369	-78.049%
2026-06-17	2.0000	2.3500	2.0000	2.3500	+6.818%	19	1,369	-80.851%
2026-06-16	2.2600	2.5000	2.2000	2.2000	+4.762%	10	1,369	-79.545%
2026-06-15	2.4000	2.4000	2.0000	2.1000	-23.913%	351	1,474	-78.571%
2026-06-12	2.7500	2.7600	2.7500	2.7600	-26.400%	2	1,474	-83.696%
2026-06-10	2.8000	3.7500	2.8000	3.7500	+25.000%	31	1,474	-88.000%
2026-06-09	2.2000	3.5100	2.2000	3.0000	+7.914%	127	1,452	-85.000%
2026-06-08	2.5600	2.7800	2.5600	2.7800	-6.711%	33	1,420	-83.813%
2026-06-05	2.5100	2.9800	2.5000	2.9800	+24.167%	71	1,417	-84.899%
2026-06-04	2.6600	2.6600	2.3000	2.4000	+4.348%	17	1,363	-81.250%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,356	-80.435%
2026-06-02	2.0400	2.2600	2.0400	2.2600	+1.802%	30	1,355	-80.088%
2026-06-01	2.2500	2.2600	2.1800	2.2200	+5.213%	37	1,346	-79.730%
2026-05-29	2.0000	2.1700	2.0000	2.1100	-1.860%	5	1,319	-78.673%
2026-05-28	2.1600	2.1600	2.0200	2.1500	-0.463%	14	1,316	-79.070%
2026-05-27	2.0500	2.1600	1.9700	2.1600	+7.463%	6	1,317	-79.167%
2026-05-26	2.0000	2.0700	1.9500	2.0100	-6.944%	104	1,337	-77.612%
2026-05-22	2.1800	2.1800	1.9300	2.1600	-0.461%	75	1,343	-79.167%
2026-05-21	2.3000	2.3000	2.0000	2.1700	-10.331%	111	1,315	-79.263%
2026-05-20	2.3000	2.5000	2.3000	2.4200	-10.037%	44	1,315	-81.405%
2026-05-19	2.8700	2.8700	2.5000	2.6900	-1.103%	1,317	1,312	-83.271%
2026-05-18	2.7500	2.8100	2.5000	2.7200	+7.937%	1,273	1,312	-83.456%
2026-05-15	2.6000	2.7000	2.3800	2.5200	+5.000%	607	1,312	-82.143%
2026-05-14	2.4000	2.4800	2.2500	2.4000	-2.041%	384	425	-81.250%
2026-05-13	2.4200	2.4500	2.4200	2.4500	-7.547%	7	418	-81.633%
2026-05-12	2.5000	2.6500	2.4900	2.6500	+14.224%	30	418	-83.019%
2026-05-11	2.2700	2.3200	2.2700	2.3200	-3.734%	7	418	-80.603%
2026-05-08	2.3900	2.5000	1.8800	2.4100	-2.429%	13	391	-81.328%
2026-05-07	2.3000	2.5100	2.2700	2.4700	+6.466%	879	435	-81.781%
2026-05-06	2.2000	2.4000	2.2000	2.3200	-14.706%	416	229	-80.603%
2026-05-05	2.7200	2.7200	2.7200	2.7200	-1.805%	10	155	-83.456%
2026-05-04	2.8400	2.8400	2.6500	2.7700	+4.528%	6	145	-83.755%
2026-05-01	2.8500	2.8700	2.6000	2.6500	-5.694%	48	131	-83.019%
2026-04-30	2.8400	2.8400	2.8100	2.8100	-12.733%	17	131	-83.986%
2026-04-29	3.2500	3.2500	3.2200	3.2200	-3.303%	17	114	-86.025%
2026-04-28	3.5000	3.5500	3.3000	3.3300	+9.180%	39	99	-86.486%
2026-04-27	3.0500	3.4000	3.0500	3.0500	+0.993%	19	91	-85.246%
2026-04-24	3.0500	3.1000	3.0200	3.0200	-5.625%	5	75	-85.099%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-5.882%	5	75	-85.938%
2026-04-22	3.2600	3.4000	3.2400	3.4000	-4.225%	5	70	-86.765%
2026-04-21	3.5500	3.5500	3.5500	3.5500	0.000%	1	64	-87.324%
2026-04-20	3.7500	3.7500	3.5500	3.5500	-4.054%	10	64	-87.324%
2026-04-17	3.6500	3.8000	3.6500	3.7000	-7.500%	9	56	-87.838%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-11.504%	10	51	-88.750%
2026-04-13	4.5500	4.5500	4.5000	4.5200	-4.842%	7	41	-90.044%
2026-04-10	4.7200	4.7500	4.5700	4.7500	-3.061%	5	34	-90.526%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-4.854%	3	33	-90.816%
2026-04-08	5.0000	5.2200	5.0000	5.1500	-23.249%	24	34	-91.262%
2026-04-07	6.7500	6.7500	6.5500	6.7100	+0.902%	12	20	-93.294%
2026-04-06	6.6000	6.6500	6.6000	6.6500	-7.639%	7	8	-93.233%
2026-04-02	7.3900	7.3900	7.2000	7.2000	0.000%	2	0	-93.750%