Dark

SOXL20261218P40
SOXL Dec 18 2026 40.00 Put (SOXL261218P00040000)
option OPRA

EOD

Oct 1, 2026

0.8100-19.000%(-0.1900)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8300	0.8800	0.8000	0.8100	-19.000%	127	5,500	0.000%
2026-09-30	0.7800	1.0400	0.7800	1.0000	+23.457%	98	5,502	-19.000%
2026-09-29	0.8000	0.8200	0.8000	0.8100	-5.814%	8	5,554	0.000%
2026-09-28	0.9000	0.9700	0.8400	0.8600	-1.149%	160	5,547	-5.814%
2026-09-25	0.8100	0.9300	0.7800	0.8700	-5.435%	678	5,568	-6.897%
2026-09-24	1.0800	1.0800	0.8000	0.9200	+2.222%	166	5,485	-11.957%
2026-09-23	0.8000	0.9100	0.7900	0.9000	+16.883%	459	5,551	-10.000%
2026-09-22	0.8700	0.9500	0.7500	0.7700	-14.444%	192	5,535	+5.195%
2026-09-21	1.0000	1.0000	0.9000	0.9000	-18.182%	295	5,556	-10.000%
2026-09-18	1.2000	1.2400	1.1000	1.1000	-16.667%	137	5,702	-26.364%
2026-09-17	1.2000	1.3400	1.2000	1.3200	-14.286%	180	5,697	-38.636%
2026-09-16	1.4800	1.7000	1.3400	1.5400	-6.098%	264	5,733	-47.403%
2026-09-15	1.4900	1.6800	1.4900	1.6400	+2.500%	95	5,939	-50.610%
2026-09-14	1.8500	2.0000	1.5500	1.6000	+25.984%	905	5,978	-49.375%
2026-09-11	1.2600	1.3800	1.2000	1.2700	-5.224%	197	5,258	-36.220%
2026-09-10	1.4900	1.5500	1.3200	1.3400	+7.200%	291	5,335	-39.552%
2026-09-09	1.3800	1.4900	1.2500	1.2500	-10.072%	404	5,339	-35.200%
2026-09-08	1.3000	1.4500	1.2000	1.3900	-1.418%	600	5,426	-41.727%
2026-09-04	1.5000	1.5500	1.3500	1.4100	-15.569%	902	5,555	-42.553%
2026-09-03	1.8600	1.9500	1.6300	1.6700	-5.114%	204	5,555	-51.497%
2026-09-02	1.8000	1.9500	1.7300	1.7600	-5.376%	227	5,518	-53.977%
2026-09-01	1.7700	1.9500	1.7300	1.8600	+14.815%	602	5,702	-56.452%
2026-08-31	1.9800	1.9900	1.5700	1.6200	-16.923%	750	5,364	-50.000%
2026-08-28	2.0500	2.1800	1.7700	1.9500	+1.563%	377	5,163	-58.462%
2026-08-27	1.8500	2.0500	1.8500	1.9200	-6.796%	553	5,584	-57.813%
2026-08-26	2.1000	2.1500	2.0400	2.0600	-5.069%	35	5,274	-60.680%
2026-08-25	2.3400	2.3800	2.0000	2.1700	-12.146%	62	5,345	-62.673%
2026-08-24	2.5800	2.7200	2.3500	2.4700	+2.917%	556	5,324	-67.206%
2026-08-21	2.3000	2.5000	2.2500	2.4000	+2.128%	162	5,352	-66.250%
2026-08-20	2.4300	2.4500	2.3000	2.3500	-2.490%	214	5,222	-65.532%
2026-08-19	2.1800	2.7700	2.1800	2.4100	+0.417%	81	5,225	-66.390%
2026-08-18	1.9000	2.5900	1.9000	2.4000	+31.868%	277	5,259	-66.250%
2026-08-17	1.8100	1.8900	1.6600	1.8200	-1.622%	112	5,042	-55.495%
2026-08-14	2.4400	2.4400	1.8500	1.8500	-19.913%	119	5,018	-56.216%
2026-08-13	2.7500	2.7500	2.2000	2.3100	-4.545%	189	5,063	-64.935%
2026-08-12	2.6500	3.0500	2.4000	2.4200	-23.659%	352	5,181	-66.529%
2026-08-11	3.3000	3.3500	3.1500	3.1700	-11.944%	160	5,236	-74.448%
2026-08-10	4.0000	4.0000	3.5400	3.6000	-17.241%	195	5,233	-77.500%
2026-08-07	4.7000	4.8000	4.3500	4.3500	-12.121%	75	5,298	-81.379%
2026-08-06	5.7000	5.8000	4.9500	4.9500	-1.000%	140	5,300	-83.636%
2026-08-05	5.6900	5.6900	4.9900	5.0000	-2.534%	95	5,198	-83.800%
2026-08-04	5.3800	5.7000	4.9800	5.1300	-12.007%	87	5,194	-84.211%
2026-08-03	6.6000	6.9000	5.6500	5.8300	+0.865%	627	5,207	-86.106%
2026-07-31	6.1900	6.4000	5.5900	5.7800	+0.873%	708	4,949	-85.986%
2026-07-30	7.5000	7.5300	5.7300	5.7300	-34.138%	1,466	4,631	-85.864%
2026-07-29	7.6000	8.9000	7.4000	8.7000	+17.251%	219	3,977	-90.690%
2026-07-28	7.0700	8.0400	7.0700	7.4200	+8.163%	20	3,827	-89.084%
2026-07-27	7.0000	7.5700	6.8600	6.8600	+0.146%	192	3,818	-88.192%
2026-07-24	6.2800	6.8500	6.2200	6.8500	+14.740%	863	3,776	-88.175%
2026-07-23	6.0500	6.1500	5.7500	5.9700	+4.737%	188	3,645	-86.432%
2026-07-22	5.7000	5.8000	5.6500	5.7000	-2.564%	16	3,615	-85.789%
2026-07-21	5.8100	6.1200	5.7500	5.8500	-10.959%	143	3,611	-86.154%
2026-07-20	6.2500	6.8700	6.2500	6.5700	-2.811%	1,626	3,572	-87.671%
2026-07-17	7.2500	7.5700	6.2600	6.7600	+5.625%	4,776	3,124	-88.018%
2026-07-16	6.1000	6.5000	5.8200	6.4000	+10.345%	53	1,306	-87.344%
2026-07-15	5.6900	6.1700	5.6900	5.8000	+8.411%	11	1,305	-86.034%
2026-07-14	5.2000	5.5400	5.2000	5.3500	-1.835%	858	1,298	-84.860%
2026-07-13	5.5000	5.8500	4.9300	5.4500	+9.879%	53	1,092	-85.138%
2026-07-10	5.3000	5.3000	4.6000	4.9600	-0.998%	55	1,070	-83.669%
2026-07-09	5.0000	5.3000	4.8900	5.0100	-13.621%	89	1,103	-83.832%
2026-07-08	5.6000	5.9000	5.5000	5.8000	+1.754%	141	1,175	-86.034%
2026-07-07	5.6000	6.0800	5.4300	5.7000	+21.277%	779	1,436	-85.789%
2026-07-06	4.5500	5.0000	4.4100	4.7000	-9.789%	630	1,162	-82.766%
2026-07-02	4.5000	5.4000	4.5000	5.2100	+23.168%	48	1,037	-84.453%
2026-07-01	4.0500	4.2300	3.9500	4.2300	+17.500%	35	1,037	-80.851%
2026-06-30	3.6200	3.7800	3.6000	3.6000	-11.980%	29	1,041	-77.500%
2026-06-29	4.2700	4.4700	4.0000	4.0900	-5.324%	28	1,054	-80.196%
2026-06-26	4.3500	4.7900	4.0600	4.3200	-1.595%	1,345	1,060	-81.250%
2026-06-25	4.1000	4.3900	4.0700	4.3900	-1.790%	11	1,409	-81.549%
2026-06-24	4.4000	4.4700	4.4000	4.4700	+0.224%	5	1,410	-81.879%
2026-06-23	3.8500	4.8000	3.8500	4.4600	+22.192%	372	1,412	-81.839%
2026-06-22	3.5000	3.8500	3.3000	3.6500	-1.351%	36	1,365	-77.808%
2026-06-18	3.5000	3.8000	3.4500	3.7000	-7.500%	124	1,326	-78.108%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-0.744%	10	1,326	-79.750%
2026-06-16	4.0000	4.1000	3.9000	4.0300	-12.959%	9	1,326	-79.901%
2026-06-15	3.8000	4.6500	3.8000	4.6300	+0.216%	27	1,331	-82.505%
2026-06-12	4.6200	4.6200	4.6200	4.6200	-7.600%	1	1,331	-82.468%
2026-06-10	4.9600	5.0000	4.8500	5.0000	-10.555%	16	1,331	-83.800%
2026-06-09	4.4300	5.7000	4.4300	5.5900	+26.757%	55	1,369	-85.510%
2026-06-08	4.4100	4.4100	4.4100	4.4100	+4.255%	5	1,341	-81.633%
2026-06-05	3.1000	4.8000	3.1000	4.2300	-0.471%	295	1,341	-80.851%
2026-06-04	3.9000	4.4500	3.9000	4.2500	+13.333%	59	1,286	-80.941%
2026-06-03	3.7000	3.8500	3.3600	3.7500	+2.740%	21	1,270	-78.400%
2026-06-02	3.4000	3.6500	3.4000	3.6500	-5.195%	127	1,272	-77.808%
2026-06-01	3.8200	3.8500	3.8200	3.8500	+2.667%	3	1,189	-78.961%
2026-05-29	3.4900	3.7500	3.4900	3.7500	0.000%	8	1,191	-78.400%
2026-05-27	3.1100	3.7500	3.1100	3.7500	+10.294%	51	1,190	-78.400%
2026-05-26	3.8000	3.8000	3.3000	3.4000	-8.108%	124	1,191	-76.176%
2026-05-22	3.7600	3.7600	3.6000	3.7000	-5.128%	12	1,178	-78.108%
2026-05-21	4.2700	4.2700	3.8500	3.9000	-7.143%	95	1,181	-79.231%
2026-05-20	4.6000	4.6000	4.1000	4.2000	-6.667%	128	1,181	-80.714%
2026-05-19	4.3500	5.0000	4.3500	4.5000	-2.174%	177	1,174	-82.000%
2026-05-18	4.0000	4.9500	3.9300	4.6000	+6.977%	383	1,174	-82.391%
2026-05-15	4.6000	4.7000	4.1000	4.3000	+6.173%	594	1,174	-81.163%
2026-05-14	4.2000	4.2500	3.8000	4.0500	-1.220%	926	826	-80.000%
2026-05-13	3.9100	4.4000	3.5000	4.1000	-3.529%	1,250	673	-80.244%
2026-05-12	4.3000	4.7000	4.1500	4.2500	+8.974%	488	673	-80.941%
2026-05-11	3.8000	3.9700	3.8000	3.9000	-2.743%	32	673	-79.231%
2026-05-08	4.0000	4.0100	4.0000	4.0100	-6.744%	53	325	-79.800%
2026-05-07	4.1000	4.4400	4.1000	4.3000	+2.381%	7	296	-81.163%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-6.667%	1	294	-80.714%
2026-05-05	4.3500	4.5700	4.3500	4.5000	-4.051%	26	295	-82.000%
2026-05-04	4.6700	4.6900	4.6300	4.6900	+0.860%	6	292	-82.729%
2026-05-01	4.8900	4.8900	4.4500	4.6500	-6.061%	11	279	-82.581%
2026-04-30	5.2300	5.2300	4.8600	4.9500	-13.913%	5	279	-83.636%
2026-04-29	5.5000	5.7500	5.4900	5.7500	-0.519%	18	278	-85.913%
2026-04-28	5.6000	6.2200	5.6000	5.7800	+10.305%	25	262	-85.986%
2026-04-27	5.0500	5.3600	4.3500	5.2400	+4.800%	42	253	-84.542%
2026-04-24	5.2000	5.2500	4.9800	5.0000	-11.504%	168	264	-83.800%
2026-04-23	5.3100	5.6500	5.3100	5.6500	0.000%	7	190	-85.664%
2026-04-22	5.7500	5.7500	5.6500	5.6500	-3.584%	4	191	-85.664%
2026-04-21	5.6500	5.9000	5.6500	5.8600	-6.240%	130	59	-86.177%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-3.846%	1	59	-87.040%
2026-04-17	6.5000	6.5000	6.5000	6.5000	-6.340%	5	59	-87.538%
2026-04-15	6.9400	6.9400	6.9400	6.9400	-11.592%	1	59	-88.329%
2026-04-10	6.5000	7.8500	6.5000	7.8500	-10.286%	51	58	-89.682%
2026-04-08	8.8500	8.8500	8.5200	8.7500	-21.171%	6	7	-90.743%
2026-04-06	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-92.703%