Dark

SOXL20261218P36
SOXL Dec 18 2026 36.00 Put (SOXL261218P00036000)
option OPRA

EOD

Oct 1, 2026

0.6700-10.667%(-0.0800)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.8000	0.6600	0.6700	-10.667%	45	2,034	0.000%
2026-09-30	0.6600	0.7600	0.6500	0.7500	+13.636%	104	2,006	-10.667%
2026-09-29	0.5900	0.7400	0.5900	0.6600	-16.456%	39	1,952	+1.515%
2026-09-28	0.7300	0.8000	0.6300	0.7900	+1.282%	106	1,951	-15.190%
2026-09-25	0.7200	0.7800	0.6600	0.7800	+20.000%	33	1,933	-14.103%
2026-09-24	0.8200	0.8200	0.6500	0.6500	0.000%	91	1,909	+3.077%
2026-09-23	0.7000	0.7700	0.6200	0.6500	+4.839%	81	1,906	+3.077%
2026-09-22	0.6900	0.7300	0.5600	0.6200	-12.676%	81	1,870	+8.065%
2026-09-21	0.7400	0.7400	0.5800	0.7100	-20.225%	43	1,883	-5.634%
2026-09-18	1.0500	1.0500	0.8800	0.8900	-17.593%	87	1,888	-24.719%
2026-09-17	1.0800	1.1700	0.9000	1.0800	-9.244%	104	1,927	-37.963%
2026-09-16	1.1400	1.1900	1.0500	1.1900	+0.847%	35	1,901	-43.697%
2026-09-15	1.1000	1.2500	1.1000	1.1800	+12.381%	24	1,894	-43.220%
2026-09-14	1.3900	1.3900	1.0500	1.0500	+16.667%	137	1,897	-36.190%
2026-09-11	1.0000	1.0000	0.9000	0.9000	-9.091%	68	1,873	-25.556%
2026-09-10	0.8500	1.0400	0.8500	0.9900	-4.808%	28	1,856	-32.323%
2026-09-09	1.0500	1.0500	0.8500	1.0400	-0.952%	26	1,845	-35.577%
2026-09-08	1.0500	1.0600	0.9800	1.0500	+8.247%	60	1,830	-36.190%
2026-09-04	1.0400	1.0900	0.8700	0.9700	-21.138%	112	1,807	-30.928%
2026-09-03	1.2200	1.2700	1.0900	1.2300	-6.107%	56	1,807	-45.528%
2026-09-02	1.2500	1.5100	1.2200	1.3100	+15.929%	409	1,790	-48.855%
2026-09-01	1.2100	1.4300	1.1300	1.1300	-8.130%	74	1,730	-40.708%
2026-08-31	1.4500	1.4800	1.2100	1.2300	-21.656%	193	1,738	-45.528%
2026-08-28	1.5500	1.6200	1.4200	1.5700	+11.348%	131	1,720	-57.325%
2026-08-27	1.5400	1.6100	1.4000	1.4100	-10.759%	65	1,713	-52.482%
2026-08-26	1.6000	1.6500	1.5800	1.5800	-9.195%	9	1,700	-57.595%
2026-08-25	1.7100	1.8400	1.7000	1.7400	-6.452%	24	1,702	-61.494%
2026-08-24	2.0000	2.0000	1.7500	1.8600	+1.639%	7	1,707	-63.978%
2026-08-21	1.7400	1.8600	1.7400	1.8300	0.000%	8	1,704	-63.388%
2026-08-20	1.5000	1.9500	1.5000	1.8300	-3.684%	35	1,705	-63.388%
2026-08-19	1.7200	2.0000	1.7200	1.9000	+6.145%	11	1,709	-64.737%
2026-08-18	1.5800	1.9200	1.5800	1.7900	+39.844%	45	1,738	-62.570%
2026-08-17	1.4900	1.5600	1.1300	1.2800	-15.232%	131	1,736	-47.656%
2026-08-14	1.6400	1.8200	1.4900	1.5100	-15.642%	60	1,699	-55.629%
2026-08-13	1.7300	1.9800	1.7300	1.7900	-10.945%	62	1,707	-62.570%
2026-08-12	2.4500	2.4500	1.9800	2.0100	-18.623%	186	1,720	-66.667%
2026-08-11	2.5300	2.7600	2.3600	2.4700	-15.986%	38	1,954	-72.874%
2026-08-10	3.1000	3.2500	2.7700	2.9400	-16.000%	772	1,947	-77.211%
2026-08-07	3.6700	3.7000	3.4500	3.5000	-9.091%	10	2,035	-80.857%
2026-08-06	4.7000	4.7000	3.8500	3.8500	-6.326%	18	2,035	-82.597%
2026-08-05	4.3500	4.4100	4.0200	4.1100	-4.419%	8	2,034	-83.698%
2026-08-04	5.1000	5.1000	4.2100	4.3000	-8.511%	19	2,032	-84.419%
2026-08-03	5.1000	5.1000	4.4600	4.7000	-6.000%	35	2,030	-85.745%
2026-07-31	4.9500	5.0300	4.7000	5.0000	0.000%	55	2,012	-86.600%
2026-07-30	5.7500	6.0000	5.0000	5.0000	-33.333%	227	1,990	-86.600%
2026-07-29	5.6500	7.5000	5.6500	7.5000	+22.951%	154	1,882	-91.067%
2026-07-28	6.2000	6.9000	6.1000	6.1000	+4.631%	804	1,870	-89.016%
2026-07-27	5.9500	6.1200	5.8200	5.8300	+10.208%	16	1,523	-88.508%
2026-07-24	5.2500	5.2900	5.2000	5.2900	+3.725%	103	1,517	-87.335%
2026-07-23	5.0000	5.1000	4.7500	5.1000	+8.051%	12	1,515	-86.863%
2026-07-22	5.0500	5.1000	4.5900	4.7200	-2.075%	242	1,508	-85.805%
2026-07-21	4.8500	5.1000	4.8000	4.8200	-12.523%	25	1,484	-86.100%
2026-07-20	5.3000	5.5900	5.3000	5.5100	-1.431%	1,277	1,476	-87.840%
2026-07-17	6.2500	6.4000	5.4000	5.5900	+1.636%	97	895	-88.014%
2026-07-16	5.0000	5.5000	4.8700	5.5000	+11.111%	935	884	-87.818%
2026-07-15	4.9500	4.9500	4.9500	4.9500	+11.738%	1	599	-86.465%
2026-07-14	4.5500	4.6000	4.3800	4.4300	-9.592%	70	598	-84.876%
2026-07-13	4.3700	4.9000	4.3000	4.9000	+16.114%	19	589	-86.327%
2026-07-10	4.2000	4.4500	4.1600	4.2200	-1.402%	65	585	-84.123%
2026-07-09	3.9000	4.3200	3.9000	4.2800	-7.559%	52	555	-84.346%
2026-07-08	4.7500	4.8000	4.6300	4.6300	-1.489%	150	550	-85.529%
2026-07-07	4.6500	5.0000	4.5100	4.7000	+22.078%	58	523	-85.745%
2026-07-06	3.8000	3.9800	3.6800	3.8500	-11.697%	88	521	-82.597%
2026-07-02	3.1900	4.3700	3.1900	4.3600	+20.776%	23	499	-84.633%
2026-07-01	3.2000	3.6500	3.2000	3.6100	+22.373%	14	499	-81.440%
2026-06-30	2.7800	3.1200	2.7700	2.9500	-18.508%	84	493	-77.288%
2026-06-26	3.5300	3.8700	3.5000	3.6200	+1.972%	944	477	-81.492%
2026-06-23	3.6000	3.6500	3.5500	3.5500	-11.250%	12	21	-81.127%
2026-06-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	21	-83.250%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+2.302%	1	20	-83.250%
2026-06-09	3.9100	3.9100	3.9100	3.9100	+2.895%	1	20	-82.864%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+16.923%	1	19	-82.368%
2026-06-04	3.2500	3.2500	3.2500	3.2500	+2.848%	9	18	-79.385%
2026-06-01	3.1600	3.1600	3.1600	3.1600	+14.493%	3	12	-78.797%
2026-05-28	3.1500	3.1500	2.7600	2.7600	-20.917%	2	12	-75.725%
2026-05-12	3.4800	3.4900	3.4800	3.4900	-6.434%	2	12	-80.802%
2026-05-05	3.4100	3.7300	3.4000	3.7300	-15.034%	5	12	-82.038%
2026-04-27	3.5000	4.6000	3.5000	4.3900	-32.462%	18	10	-84.738%
2026-04-13	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-89.692%