Dark

SOXL20261218P41
SOXL Dec 18 2026 41.00 Put (SOXL261218P00041000)
option OPRA

EOD

Oct 1, 2026

0.8800-1.124%(-0.0100)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8800	0.8900	0.8500	0.8800	-1.124%	258	5,695	0.000%
2026-09-30	0.8800	0.9600	0.8500	0.8900	-5.319%	187	5,494	-1.124%
2026-09-29	0.7900	0.9400	0.7900	0.9400	-2.083%	96	5,492	-6.383%
2026-09-28	0.9500	0.9800	0.8600	0.9600	+3.226%	86	5,407	-8.333%
2026-09-25	0.9400	0.9700	0.7700	0.9300	-1.064%	26	5,370	-5.376%
2026-09-24	0.8600	1.1000	0.8300	0.9400	+16.049%	95	5,370	-6.383%
2026-09-23	0.8000	0.9900	0.7900	0.8100	-2.410%	69	5,367	+8.642%
2026-09-22	1.0000	1.0600	0.8300	0.8300	-21.698%	24	5,363	+6.024%
2026-09-21	1.1500	1.1500	0.9500	1.0600	-7.826%	21	5,366	-16.981%
2026-09-18	1.2800	1.3800	0.9700	1.1500	-17.857%	92	5,372	-23.478%
2026-09-17	1.4400	1.5000	1.1900	1.4000	-22.652%	72	5,407	-37.143%
2026-09-16	1.5100	1.8100	1.4600	1.8100	+9.697%	109	5,381	-51.381%
2026-09-15	1.6000	1.9000	1.5900	1.6500	-5.714%	31	5,412	-46.667%
2026-09-14	1.6900	2.0000	1.5600	1.7500	+49.573%	90	5,427	-49.714%
2026-09-11	1.5000	1.5000	1.1700	1.1700	-19.310%	110	5,446	-24.786%
2026-09-10	1.7900	1.7900	1.4100	1.4500	+0.694%	36	5,389	-39.310%
2026-09-09	1.3800	1.5900	1.3800	1.4400	+2.128%	49	5,391	-38.889%
2026-09-08	1.4500	1.5500	1.3200	1.4100	-1.399%	102	5,373	-37.589%
2026-09-04	1.5600	1.6400	1.3600	1.4300	-18.286%	58	5,376	-38.462%
2026-09-03	1.9600	1.9700	1.7400	1.7500	-3.315%	24	5,376	-49.714%
2026-09-02	1.8300	1.9600	1.7800	1.8100	-7.653%	10	5,376	-51.381%
2026-09-01	1.8200	2.0400	1.8200	1.9600	+12.644%	19	5,376	-55.102%
2026-08-31	1.9500	2.1400	1.7400	1.7400	-12.121%	29	5,374	-49.425%
2026-08-28	1.8000	2.3100	1.8000	1.9800	+1.020%	38	5,373	-55.556%
2026-08-27	2.2100	2.2100	1.9600	1.9600	-7.547%	3	5,368	-55.102%
2026-08-26	2.3000	2.4000	2.1200	2.1200	-6.195%	11	5,369	-58.491%
2026-08-25	2.4300	2.4300	2.2600	2.2600	-13.740%	6	5,372	-61.062%
2026-08-24	2.7100	2.7100	2.5100	2.6200	+2.344%	10	5,370	-66.412%
2026-08-21	2.5000	2.5900	2.4800	2.5600	+1.587%	7	5,367	-65.625%
2026-08-20	2.2500	2.5200	2.2500	2.5200	-4.545%	5	5,367	-65.079%
2026-08-19	2.1500	2.7200	2.1500	2.6400	+36.788%	16	5,367	-66.667%
2026-08-18	2.1500	2.5500	1.9300	1.9300	+2.660%	16	5,372	-54.404%
2026-08-17	1.6800	2.0900	1.6800	1.8800	-13.761%	27	5,365	-53.191%
2026-08-14	2.2100	2.2600	2.1800	2.1800	-7.627%	5	5,366	-59.633%
2026-08-13	2.4600	2.5400	2.2800	2.3600	-9.924%	36	5,366	-62.712%
2026-08-12	2.9300	3.0000	2.6200	2.6200	-19.385%	26	5,368	-66.412%
2026-08-11	3.2500	3.3500	3.2500	3.2500	-13.333%	3	5,363	-72.923%
2026-08-10	4.1000	4.1000	3.7500	3.7500	-17.582%	6	5,363	-76.533%
2026-08-07	4.9000	4.9000	4.5000	4.5500	-12.500%	24	5,364	-80.659%
2026-08-06	5.6000	6.0500	5.2000	5.2000	-2.256%	940	5,365	-83.077%
2026-08-05	5.3500	6.2000	5.3200	5.3200	-3.448%	109	4,964	-83.459%
2026-08-04	5.4500	5.8000	5.4000	5.5100	-8.926%	307	4,965	-84.029%
2026-08-03	6.3000	7.5500	5.9000	6.0500	+1.681%	851	4,965	-85.455%
2026-07-31	6.4700	6.5600	5.8500	5.9500	-10.661%	4,151	4,554	-85.210%
2026-07-30	7.8500	7.8500	6.6000	6.6600	-20.809%	416	2,819	-86.787%
2026-07-29	8.9000	9.4600	8.3700	8.4100	+7.821%	3,864	2,655	-89.536%
2026-07-28	8.2000	8.2000	7.7500	7.8000	+4.139%	56	1,244	-88.718%
2026-07-27	7.5800	7.9000	7.4000	7.4900	+7.770%	10	1,238	-88.251%
2026-07-24	6.5000	7.1600	6.4600	6.9500	+12.097%	886	1,238	-87.338%
2026-07-23	6.3700	6.5500	6.2000	6.2000	+4.202%	28	823	-85.806%
2026-07-22	5.8000	6.0000	5.8000	5.9500	-3.252%	14	821	-85.210%
2026-07-21	6.4100	6.4100	5.9800	6.1500	-12.268%	196	818	-85.691%
2026-07-20	6.7000	7.0100	6.5500	7.0100	-1.958%	58	803	-87.447%
2026-07-17	7.9000	8.0000	7.0000	7.1500	+11.371%	1,786	812	-87.692%
2026-07-16	6.4000	6.4200	6.4000	6.4200	+6.116%	2	214	-86.293%
2026-07-15	6.0000	6.0500	6.0000	6.0500	+8.229%	2	213	-85.455%
2026-07-14	5.4500	5.7000	5.4000	5.5900	-9.547%	30	227	-84.258%
2026-07-13	5.9500	6.2800	5.6600	6.1800	+14.022%	112	225	-85.761%
2026-07-10	5.4000	5.7000	5.3500	5.4200	+3.238%	4	202	-83.764%
2026-07-09	5.3600	5.4600	5.2000	5.2500	-15.323%	32	200	-83.238%
2026-07-08	5.9000	6.4000	5.9000	6.2000	-1.587%	64	188	-85.806%
2026-07-07	5.9000	6.3500	5.9000	6.3000	+25.749%	14	162	-86.032%
2026-07-06	5.0000	5.0300	4.8000	5.0100	-8.073%	94	160	-82.435%
2026-07-02	5.4000	5.5000	5.3500	5.4500	+17.204%	4	122	-83.853%
2026-07-01	4.3000	5.8000	4.2600	4.6500	+27.397%	225	122	-81.075%
2026-06-30	3.5500	3.6500	3.5500	3.6500	-22.340%	10	17	-75.890%
2026-06-26	4.8000	4.9000	4.7000	4.7000	+1.075%	22	22	-81.277%
2026-06-23	4.7000	4.8500	4.6000	4.6500	+12.048%	22	16	-81.075%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-10.753%	1	11	-78.795%
2026-06-05	4.6500	4.6500	4.6500	4.6500	-2.105%	10	11	-81.075%
2026-05-19	4.8000	4.8000	4.7500	4.7500	-2.062%	2	6	-81.474%
2026-05-18	4.9000	4.9000	4.8000	4.8500	+12.009%	12	5	-81.856%
2026-05-14	4.4500	4.4500	4.2500	4.3300	+0.698%	6	5	-79.677%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-5.908%	2	4	-79.535%
2026-05-07	4.5700	4.5700	4.5700	4.5700	+17.179%	1	4	-80.744%
2026-05-06	4.2900	4.2900	3.9000	3.9000	-14.286%	3	5	-77.436%
2026-05-05	4.6500	4.6500	4.5500	4.5500	-44.512%	2	2	-80.659%
2026-04-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-89.268%