Dark

SOXL20261218P38
SOXL Dec 18 2026 38.00 Put (SOXL261218P00038000)
option OPRA

EOD

Oct 1, 2026

0.75000.000%(0.0000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8800	0.7200	0.7500	0.000%	60	1,444	0.000%
2026-09-30	0.7600	0.8900	0.6800	0.7500	+8.696%	84	1,452	0.000%
2026-09-29	0.7400	0.8000	0.6300	0.6900	-13.750%	59	1,464	+8.696%
2026-09-28	0.7300	0.8400	0.6700	0.8000	-28.571%	115	1,462	-6.250%
2026-09-25	0.7400	1.1200	0.6700	1.1200	+47.368%	41	1,396	-33.036%
2026-09-24	0.8600	1.1500	0.7000	0.7600	-8.434%	161	1,401	-1.316%
2026-09-23	0.7300	0.8300	0.7000	0.8300	+23.881%	30	1,389	-9.639%
2026-09-22	0.7400	0.7700	0.5900	0.6700	-19.277%	45	1,379	+11.940%
2026-09-21	0.7600	0.9400	0.7300	0.8300	-18.627%	53	1,370	-9.639%
2026-09-18	1.2100	1.2400	0.9100	1.0200	-3.774%	68	1,391	-26.471%
2026-09-17	1.1500	1.2200	1.0300	1.0600	-22.628%	104	1,405	-29.245%
2026-09-16	1.3500	1.4100	1.1700	1.3700	-2.837%	29	1,417	-45.255%
2026-09-15	1.2600	1.4100	1.2200	1.4100	+12.800%	61	1,426	-46.809%
2026-09-14	1.5200	1.6000	1.2500	1.2500	+5.932%	61	1,383	-40.000%
2026-09-11	1.1100	1.2600	1.0000	1.1800	0.000%	122	1,373	-36.441%
2026-09-10	1.3300	1.3300	1.1100	1.1800	+7.273%	134	1,361	-36.441%
2026-09-09	1.2000	1.2800	1.0800	1.1000	0.000%	143	1,332	-31.818%
2026-09-08	1.0500	1.2300	1.0500	1.1000	-11.290%	79	1,393	-31.818%
2026-09-04	1.3100	1.3700	1.1000	1.2400	-16.216%	71	1,343	-39.516%
2026-09-03	1.7300	1.7400	1.4300	1.4800	-1.987%	45	1,343	-49.324%
2026-09-02	1.5500	1.5800	1.3500	1.5100	-4.430%	60	1,346	-50.331%
2026-09-01	1.3400	1.7400	1.3200	1.5800	+21.538%	84	1,364	-52.532%
2026-08-31	1.5100	1.6700	1.2600	1.3000	-28.177%	188	1,339	-42.308%
2026-08-28	1.5900	1.9100	1.5300	1.8100	+9.697%	42	1,213	-58.564%
2026-08-27	1.6700	1.7500	1.5600	1.6500	-8.333%	16	1,209	-54.545%
2026-08-26	1.8600	1.8600	1.8000	1.8000	-7.692%	4	1,208	-58.333%
2026-08-25	1.9100	2.0400	1.9000	1.9500	-13.333%	18	1,208	-61.538%
2026-08-24	2.2100	2.2900	2.1000	2.2500	+9.756%	8	1,209	-66.667%
2026-08-21	2.2000	2.2000	2.0500	2.0500	-4.206%	13	1,208	-63.415%
2026-08-20	2.2500	2.2500	2.0200	2.1400	-2.727%	8	1,210	-64.953%
2026-08-19	1.7400	2.2500	1.7400	2.2000	+7.317%	13	1,211	-65.909%
2026-08-18	2.0000	2.2400	2.0000	2.0500	+35.762%	31	1,224	-63.415%
2026-08-17	1.4700	1.6100	1.4200	1.5100	-17.033%	29	1,209	-50.331%
2026-08-14	1.9200	2.0400	1.7300	1.8200	-12.919%	18	1,224	-58.791%
2026-08-13	1.6400	2.2300	1.6400	2.0900	-3.687%	23	1,224	-64.115%
2026-08-12	2.2700	2.3900	2.1600	2.1700	-17.490%	55	1,230	-65.438%
2026-08-11	2.7800	2.9100	2.6300	2.6300	-14.887%	16	1,305	-71.483%
2026-08-10	3.5000	3.5700	3.0900	3.0900	-25.000%	325	1,297	-75.728%
2026-08-07	4.1500	4.2500	4.1200	4.1200	-13.808%	3	1,264	-81.796%
2026-08-06	4.6000	5.1000	4.6000	4.7800	+2.796%	6	1,265	-84.310%
2026-08-05	4.5500	4.7000	4.4000	4.6500	0.000%	5	1,265	-83.871%
2026-08-04	4.7500	4.9500	4.2500	4.6500	-9.709%	214	1,263	-83.871%
2026-08-03	5.7000	6.0000	5.0000	5.1500	-6.364%	20	1,210	-85.437%
2026-07-31	5.6600	5.8000	5.5000	5.5000	-4.348%	45	1,206	-86.364%
2026-07-30	5.8000	5.9000	5.5000	5.7500	-27.215%	551	1,185	-86.957%
2026-07-29	6.9900	7.9500	6.9500	7.9000	+8.516%	13	943	-90.506%
2026-07-28	7.2500	7.5000	7.1900	7.2800	+8.657%	234	935	-89.698%
2026-07-27	6.7000	6.7000	6.7000	6.7000	+11.853%	20	819	-88.806%
2026-07-24	5.9000	6.0000	5.5900	5.9900	+22.245%	590	816	-87.479%
2026-07-23	5.4500	5.5000	4.9000	4.9000	-9.259%	23	680	-84.694%
2026-07-22	5.2500	5.6000	5.1600	5.4000	-0.185%	1,371	674	-86.111%
2026-07-21	5.5500	5.6000	5.2800	5.4100	-11.457%	53	119	-86.137%
2026-07-20	5.8500	6.1100	5.7000	6.1100	-1.133%	28	118	-87.725%
2026-07-17	7.0000	7.0000	6.1800	6.1800	+11.552%	48	111	-87.864%
2026-07-16	5.4500	5.5400	5.4200	5.5400	-1.071%	62	112	-86.462%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+17.895%	10	93	-86.607%
2026-07-14	4.7000	4.9000	4.6500	4.7500	-12.200%	6	84	-84.211%
2026-07-13	5.1500	5.4100	4.8500	5.4100	+16.344%	29	84	-86.137%
2026-07-10	4.7500	4.7500	4.6500	4.6500	+3.333%	2	67	-83.871%
2026-07-09	4.4000	4.6400	4.3800	4.5000	-14.286%	42	67	-83.333%
2026-07-08	5.1500	5.2500	5.1500	5.2500	+5.000%	3	76	-85.714%
2026-07-07	5.2000	5.2000	5.0000	5.0000	+20.773%	91	75	-85.000%
2026-07-06	4.2500	4.7500	4.1400	4.1400	+5.612%	19	40	-81.884%
2026-07-01	3.7000	3.9600	3.7000	3.9200	+9.497%	6	32	-80.867%
2026-06-26	4.1000	4.3000	3.5800	3.5800	-3.504%	6	31	-79.050%
2026-06-25	3.7400	3.9700	3.7100	3.7100	-9.512%	4	29	-79.784%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+1.235%	2	29	-81.707%
2026-06-23	4.1000	4.2500	3.9800	4.0500	+19.469%	25	30	-81.481%
2026-06-18	3.3900	3.3900	3.3900	3.3900	-16.502%	1	20	-77.876%
2026-06-05	4.2500	4.2500	4.0600	4.0600	+21.922%	3	20	-81.527%
2026-05-28	3.3100	3.3300	3.3100	3.3300	-12.827%	10	19	-77.477%
2026-05-12	3.8200	3.8200	3.8200	3.8200	-4.975%	10	29	-80.366%
2026-05-07	4.0200	4.0200	4.0200	4.0200	-2.899%	1	19	-81.343%
2026-05-05	4.2500	4.2500	4.1400	4.1400	-2.588%	2	19	-81.884%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-20.709%	1	20	-82.353%
2026-04-28	5.3600	5.3600	5.3600	5.3600	-3.423%	1	19	-86.007%
2026-04-20	5.4500	5.5500	5.4500	5.5500	-1.770%	5	19	-86.486%
2026-04-17	5.5800	5.6500	5.5800	5.6500	-10.460%	13	18	-86.726%
2026-04-15	6.3100	6.3100	6.3100	6.3100	-10.623%	3	8	-88.114%
2026-04-13	7.0000	7.0600	7.0000	7.0600	-3.288%	4	5	-89.377%
2026-04-10	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-89.726%