Dark

SOXL20261218P35
SOXL Dec 18 2026 35.00 Put (SOXL261218P00035000)
option OPRA

EOD

Oct 1, 2026

0.6300+5.000%(+0.0300)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6200	0.6600	0.5800	0.6300	+5.000%	98	5,149	0.000%
2026-09-30	0.5700	0.6500	0.5600	0.6000	+7.143%	106	5,059	+5.000%
2026-09-29	0.5900	0.6500	0.5600	0.5600	-13.846%	38	5,052	+12.500%
2026-09-28	0.6500	0.6900	0.5900	0.6500	+1.563%	143	5,061	-3.077%
2026-09-25	0.6000	0.6800	0.5600	0.6400	+8.475%	191	5,018	-1.563%
2026-09-24	0.6300	0.8100	0.5900	0.5900	+5.357%	130	4,954	+6.780%
2026-09-23	0.6000	0.6200	0.5100	0.5600	+3.704%	127	4,920	+12.500%
2026-09-22	0.5000	0.6300	0.5000	0.5400	-10.000%	167	4,882	+16.667%
2026-09-21	0.6500	0.7000	0.6000	0.6000	-22.078%	207	4,874	+5.000%
2026-09-18	0.9500	0.9500	0.7500	0.7700	-18.085%	86	4,855	-18.182%
2026-09-17	0.9000	0.9500	0.8600	0.9400	-16.071%	104	4,872	-32.979%
2026-09-16	0.9800	1.1700	0.9500	1.1200	+0.901%	90	4,847	-43.750%
2026-09-15	0.8100	1.1100	0.8100	1.1100	+1.835%	79	4,888	-43.243%
2026-09-14	1.2000	1.3700	0.9900	1.0900	+22.472%	198	4,833	-42.202%
2026-09-11	0.9000	0.9500	0.8600	0.8900	-11.881%	64	4,809	-29.213%
2026-09-10	1.0300	1.1000	0.9700	1.0100	+5.208%	249	4,816	-37.624%
2026-09-09	0.9800	1.1000	0.9500	0.9600	-8.571%	65	4,672	-34.375%
2026-09-08	0.9600	1.0500	0.9400	1.0500	+2.941%	68	4,680	-40.000%
2026-09-04	1.0000	1.1000	0.9300	1.0200	-5.556%	152	4,691	-38.235%
2026-09-03	1.3700	1.3700	1.0600	1.0800	-6.087%	148	4,691	-41.667%
2026-09-02	1.2400	1.3500	1.1500	1.1500	+2.679%	223	4,665	-45.217%
2026-09-01	1.2700	1.3700	1.1200	1.1200	-5.882%	224	4,798	-43.750%
2026-08-31	1.4000	1.4000	1.1700	1.1900	-18.493%	306	4,801	-47.059%
2026-08-28	1.3000	1.6000	1.2600	1.4600	+5.036%	411	4,684	-56.849%
2026-08-27	1.4000	1.5300	1.2900	1.3900	-5.442%	456	4,593	-54.676%
2026-08-26	1.5000	1.5800	1.4500	1.4700	-5.161%	38	4,521	-57.143%
2026-08-25	1.7000	1.7000	1.5400	1.5500	-13.889%	29	4,572	-59.355%
2026-08-24	1.6800	1.9500	1.6800	1.8000	+3.448%	54	4,560	-65.000%
2026-08-21	1.6800	1.8100	1.6000	1.7400	+1.163%	156	4,546	-63.793%
2026-08-20	1.6000	1.8500	1.6000	1.7200	-3.911%	115	4,515	-63.372%
2026-08-19	1.5500	1.9800	1.5500	1.7900	+2.286%	61	4,486	-64.804%
2026-08-18	1.7600	1.8500	1.6000	1.7500	+23.239%	188	4,528	-64.000%
2026-08-17	1.4400	1.5600	1.2700	1.4200	-9.554%	127	4,507	-55.634%
2026-08-14	1.7500	1.7800	1.5100	1.5700	-12.291%	40	4,473	-59.873%
2026-08-13	2.0900	2.0900	1.7500	1.7900	-9.137%	169	4,473	-64.804%
2026-08-12	2.0000	2.1100	1.8900	1.9700	-17.227%	258	4,609	-68.020%
2026-08-11	2.5000	2.5100	2.2500	2.3800	-11.852%	97	4,606	-73.529%
2026-08-10	2.8000	2.9800	2.6000	2.7000	-16.923%	114	4,598	-76.667%
2026-08-07	3.4100	3.6000	3.2000	3.2500	-14.474%	48	4,618	-80.615%
2026-08-06	4.4000	4.4000	3.6500	3.8000	-0.783%	31	4,619	-83.421%
2026-08-05	4.1300	4.2000	3.8100	3.8300	-4.250%	18	4,620	-83.551%
2026-08-04	3.9900	4.1800	3.9000	4.0000	-9.091%	39	4,615	-84.250%
2026-08-03	4.5100	5.0000	4.2000	4.4000	+3.529%	122	4,610	-85.682%
2026-07-31	4.1500	4.9000	4.1500	4.2500	-10.526%	112	4,577	-85.176%
2026-07-30	5.8700	5.8700	4.7200	4.7500	-30.147%	256	4,623	-86.737%
2026-07-29	6.0000	7.0000	5.9900	6.8000	+16.638%	66	4,565	-90.735%
2026-07-28	5.9500	6.3000	5.8000	5.8300	+1.391%	27	4,555	-89.194%
2026-07-27	5.0600	6.0000	4.9500	5.7500	+9.316%	60	4,551	-89.043%
2026-07-24	4.7000	5.2600	4.7000	5.2600	+9.129%	156	4,532	-88.023%
2026-07-23	4.6000	4.8500	4.5000	4.8200	+6.874%	146	4,548	-86.929%
2026-07-22	4.5800	4.6800	4.4000	4.5100	-3.426%	872	4,484	-86.031%
2026-07-21	4.5800	4.6700	4.5800	4.6700	-11.385%	4	4,119	-86.510%
2026-07-20	4.0000	5.2700	4.0000	5.2700	-2.947%	38	4,119	-88.046%
2026-07-17	5.8000	6.0000	4.7000	5.4300	+5.437%	450	4,117	-88.398%
2026-07-16	4.8000	5.2000	4.6600	5.1500	+17.045%	340	4,143	-87.767%
2026-07-15	4.2100	4.8000	4.2000	4.4000	+4.762%	70	4,097	-85.682%
2026-07-14	4.1500	4.2700	4.0000	4.2000	-7.692%	96	4,125	-85.000%
2026-07-13	4.0000	4.6600	4.0000	4.5500	+14.899%	614	4,095	-86.154%
2026-07-10	4.1500	4.3000	3.7900	3.9600	-1.000%	198	4,002	-84.091%
2026-07-09	4.0000	4.3200	3.6900	4.0000	-8.257%	663	3,993	-84.250%
2026-07-08	4.4500	4.7300	4.3600	4.3600	-4.176%	421	3,874	-85.550%
2026-07-07	4.0500	4.8400	4.0500	4.5500	+22.973%	8,516	3,676	-86.154%
2026-07-06	3.5600	3.8100	3.4100	3.7000	-10.843%	429	747	-82.973%
2026-07-02	3.3000	4.2800	2.9600	4.1500	+33.871%	30	601	-84.819%
2026-07-01	3.1000	3.1000	2.8200	3.1000	-8.824%	5	601	-79.677%
2026-06-30	2.9000	3.4000	2.7700	3.4000	+6.250%	41	638	-81.471%
2026-06-29	3.1000	3.5500	3.1000	3.2000	-3.323%	18	637	-80.313%
2026-06-26	3.5400	3.5400	3.2000	3.3100	-1.780%	27	638	-80.967%
2026-06-25	3.0500	3.4300	3.0500	3.3700	-3.714%	177	646	-81.306%
2026-06-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	647	-82.000%
2026-06-23	3.5500	3.6000	3.2000	3.5000	+17.450%	56	647	-82.000%
2026-06-22	2.9800	2.9800	2.9800	2.9800	+1.017%	2	648	-78.859%
2026-06-18	2.7000	3.3000	2.7000	2.9500	0.000%	13	646	-78.644%
2026-06-17	3.1000	3.1000	2.9500	2.9500	-9.231%	16	646	-78.644%
2026-06-16	3.2200	3.2500	2.9200	3.2500	+12.069%	47	646	-80.615%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-17.143%	1	606	-78.276%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-16.667%	1	606	-82.000%
2026-06-10	4.0500	4.3500	4.0000	4.2000	-6.667%	17	606	-85.000%
2026-06-09	3.6000	4.5000	3.6000	4.5000	+33.136%	27	603	-86.000%
2026-06-08	3.3800	3.3800	3.3800	3.3800	-12.208%	20	570	-81.361%
2026-06-05	3.7000	3.8500	3.5000	3.8500	+19.565%	8	550	-83.636%
2026-06-04	3.4500	3.5000	3.1000	3.2200	+11.419%	21	547	-80.435%
2026-06-03	2.7500	2.9000	2.7500	2.8900	+0.697%	6	543	-78.201%
2026-06-02	2.7500	2.9800	2.6000	2.8700	-3.367%	15	539	-78.049%
2026-06-01	2.8400	3.0400	2.8400	2.9700	+10.409%	19	534	-78.788%
2026-05-29	2.4800	2.6900	2.4800	2.6900	-2.182%	2	530	-76.580%
2026-05-28	2.8900	2.8900	2.7500	2.7500	-2.482%	14	531	-77.091%
2026-05-27	2.8200	2.8200	2.8200	2.8200	+4.444%	20	530	-77.660%
2026-05-26	2.5700	2.7000	2.5000	2.7000	-6.250%	72	518	-76.667%
2026-05-22	2.8800	2.8800	2.6500	2.8800	-4.000%	122	504	-78.125%
2026-05-21	3.0400	3.0600	3.0000	3.0000	-18.919%	83	480	-79.000%
2026-05-19	3.4000	3.7500	3.4000	3.7000	+2.778%	4	480	-82.973%
2026-05-18	3.1500	3.6000	3.1500	3.6000	+4.348%	13	424	-82.500%
2026-05-15	3.5500	3.7500	3.4500	3.4500	+6.481%	13	424	-81.739%
2026-05-14	3.0000	3.3000	3.0000	3.2400	-1.818%	9	412	-80.556%
2026-05-13	3.3000	3.3000	3.3000	3.3000	0.000%	1	412	-80.909%
2026-05-12	3.2500	3.5800	3.2500	3.3000	+0.610%	4	412	-80.909%
2026-05-11	3.0500	3.2800	3.0200	3.2800	+4.127%	18	412	-80.793%
2026-05-08	3.1600	3.2000	3.1500	3.1500	-7.353%	3	403	-80.000%
2026-05-07	3.3000	3.4000	3.1600	3.4000	+7.937%	3	404	-81.471%
2026-05-06	3.2500	3.3600	3.0000	3.1500	-8.696%	197	404	-80.000%
2026-05-05	3.5500	3.5500	3.2800	3.4500	-6.504%	723	431	-81.739%
2026-05-04	3.5000	3.8000	3.4500	3.6900	-2.895%	55	213	-82.927%
2026-05-01	3.8500	3.8500	3.8000	3.8000	0.000%	9	167	-83.421%
2026-04-30	4.2500	4.2500	3.8000	3.8000	-13.636%	17	167	-83.421%
2026-04-29	4.2000	4.4000	4.2000	4.4000	-2.655%	4	153	-85.682%
2026-04-28	5.0000	5.0000	4.2000	4.5200	+10.513%	191	152	-86.062%
2026-04-27	4.1400	4.2500	4.0200	4.0900	-7.045%	13	70	-84.597%
2026-04-24	4.4000	4.4000	4.4000	4.4000	0.000%	2	59	-85.682%
2026-04-23	4.2500	4.4000	4.1500	4.4000	-2.222%	26	59	-85.682%
2026-04-22	4.4100	4.5000	4.4100	4.5000	-3.226%	3	43	-86.000%
2026-04-20	4.7100	4.7500	4.5500	4.6500	-5.295%	10	41	-86.452%
2026-04-17	4.8000	4.9500	4.8000	4.9100	-7.358%	3	38	-87.169%
2026-04-16	5.2500	5.3000	5.2500	5.3000	-4.505%	2	38	-88.113%
2026-04-15	5.3300	5.5600	5.3300	5.5500	-11.200%	5	36	-88.649%
2026-04-13	6.0900	6.2500	6.0900	6.2500	+0.806%	11	33	-89.920%
2026-04-10	6.0800	6.2000	6.0800	6.2000	-4.615%	2	24	-89.839%
2026-04-09	6.4000	6.7000	6.4000	6.5000	-5.248%	4	23	-90.308%
2026-04-08	6.8000	6.8600	6.6700	6.8600	-22.222%	14	19	-90.816%
2026-04-07	8.8900	8.8900	8.8200	8.8200	+1.965%	2	5	-92.857%
2026-04-06	8.7600	8.7600	8.6500	8.6500	0.000%	5	5	-92.717%