Dark

SOXL20261218P43
SOXL Dec 18 2026 43.00 Put (SOXL261218P00043000)
option OPRA

EOD

Oct 1, 2026

1.010.000%(0.00)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.2900	0.9300	1.0100	0.000%	131	3,484	0.000%
2026-09-30	1.1100	1.1100	0.9900	1.0100	-4.717%	68	3,511	0.000%
2026-09-29	1.0300	1.0700	0.9300	1.0600	0.000%	72	3,507	-4.717%
2026-09-28	1.0100	1.1800	0.9900	1.0600	-3.636%	161	3,519	-4.717%
2026-09-25	1.2800	1.3400	0.9900	1.1000	-1.786%	275	3,557	-8.182%
2026-09-24	0.9500	1.1700	0.9500	1.1200	+12.000%	399	3,462	-9.821%
2026-09-23	1.0000	1.0900	0.9700	1.0000	+2.041%	178	3,266	+1.000%
2026-09-22	1.1200	1.1200	0.9100	0.9800	-14.035%	258	3,235	+3.061%
2026-09-21	1.3200	1.3200	1.0500	1.1400	-18.571%	101	3,072	-11.404%
2026-09-18	1.5100	1.6200	1.4000	1.4000	-8.497%	132	3,061	-27.857%
2026-09-17	1.4500	1.6700	1.4500	1.5300	-18.182%	25	3,049	-33.987%
2026-09-16	1.7800	1.9600	1.7300	1.8700	-4.103%	13	3,049	-45.989%
2026-09-15	1.8700	2.0400	1.8700	1.9500	0.000%	11	3,052	-48.205%
2026-09-14	2.2500	2.2500	1.8500	1.9500	+29.139%	19	3,054	-48.205%
2026-09-11	1.4800	1.7000	1.3900	1.5100	+1.342%	100	3,053	-33.113%
2026-09-10	1.6500	1.7600	1.4900	1.4900	-10.778%	23	3,062	-32.215%
2026-09-09	1.7600	1.8000	1.6700	1.6700	-4.571%	24	3,050	-39.521%
2026-09-08	1.6800	1.7500	1.6000	1.7500	-0.568%	9	3,065	-42.286%
2026-09-04	1.7700	1.7900	1.6400	1.7600	-0.565%	89	3,063	-42.614%
2026-09-03	2.2300	2.2800	1.7700	1.7700	-11.055%	10	3,063	-42.938%
2026-09-02	2.3000	2.3000	1.9800	1.9900	-12.335%	18	3,067	-49.246%
2026-09-01	1.9800	2.3600	1.9800	2.2700	+12.935%	44	3,065	-55.507%
2026-08-31	2.0900	2.3400	2.0100	2.0100	-12.987%	36	3,065	-49.751%
2026-08-28	2.5400	2.5700	2.3100	2.3100	-9.055%	79	3,063	-56.277%
2026-08-26	2.4200	2.5500	2.4200	2.5400	-5.926%	3	2,993	-60.236%
2026-08-25	2.3500	2.7500	2.3500	2.7000	-7.216%	9	2,998	-62.593%
2026-08-24	2.9800	3.0400	2.8500	2.9100	+6.204%	9	2,995	-65.292%
2026-08-21	2.4700	2.7400	2.4700	2.7400	-1.439%	2	2,994	-63.139%
2026-08-20	2.9000	2.9000	2.7800	2.7800	-6.711%	14	2,994	-63.669%
2026-08-19	3.0000	3.0000	2.9500	2.9800	-0.667%	5	2,996	-66.107%
2026-08-18	2.7800	3.0000	2.5000	3.0000	+72.414%	42	3,019	-66.333%
2026-08-17	2.0600	2.1100	1.7400	1.7400	-27.500%	21	3,000	-41.954%
2026-08-14	2.3000	2.6900	2.3000	2.4000	-12.409%	10	2,995	-57.917%
2026-08-13	2.8100	2.9100	2.6800	2.7400	-7.119%	17	2,992	-63.139%
2026-08-12	3.3000	3.3000	2.9500	2.9500	-20.270%	19	3,000	-65.763%
2026-08-11	3.7000	3.7000	3.7000	3.7000	-11.058%	1	3,291	-72.703%
2026-08-10	4.5500	4.6500	4.0800	4.1600	-32.903%	734	3,291	-75.721%
2026-08-06	6.3500	6.3500	6.2000	6.2000	+9.155%	2	3,309	-83.710%
2026-08-05	6.4800	6.4800	5.6600	5.6800	-2.906%	9	3,309	-82.218%
2026-08-04	6.1000	6.1000	5.8500	5.8500	-13.462%	192	3,310	-82.735%
2026-08-03	7.6000	7.6000	6.6500	6.7600	-2.029%	6	3,327	-85.059%
2026-07-31	7.0000	7.1000	6.9000	6.9000	-3.766%	178	3,325	-85.362%
2026-07-30	8.2000	8.3000	7.1000	7.1700	-26.837%	1,048	3,325	-85.914%
2026-07-29	9.4900	10.0500	9.4900	9.8000	+17.365%	816	2,974	-89.694%
2026-07-28	9.1000	9.3400	8.3500	8.3500	+1.090%	1,100	2,602	-87.904%
2026-07-27	8.3000	8.7600	8.1300	8.2600	+9.549%	384	2,173	-87.772%
2026-07-24	7.2000	7.5400	7.0900	7.5400	+10.882%	323	2,201	-86.605%
2026-07-23	6.9000	7.1000	6.7500	6.8000	+4.455%	28	2,197	-85.147%
2026-07-22	6.6500	6.7000	6.5100	6.5100	-2.399%	60	2,188	-84.485%
2026-07-21	6.8100	6.8100	6.5500	6.6700	-11.538%	734	2,159	-84.858%
2026-07-20	7.4000	7.5400	7.4000	7.5400	-5.276%	4	1,794	-86.605%
2026-07-17	8.5000	8.6000	7.7100	7.9600	+12.271%	17	1,793	-87.312%
2026-07-16	7.0500	7.2000	6.8800	7.0900	+17.190%	276	1,789	-85.755%
2026-07-14	6.3000	6.3000	6.0500	6.0500	-3.968%	2	1,699	-83.306%
2026-07-13	6.3000	6.3000	6.3000	6.3000	+7.143%	2	1,700	-83.968%
2026-07-10	5.9000	6.2000	5.8800	5.8800	-1.176%	6	1,699	-82.823%
2026-07-09	5.9000	6.1000	5.9000	5.9500	-8.320%	12	1,697	-83.025%
2026-07-08	6.5000	6.5500	6.4000	6.4900	-3.852%	4	1,691	-84.438%
2026-07-07	6.5000	7.1500	6.3400	6.7500	+25.465%	2,059	1,690	-85.037%
2026-07-06	5.2500	5.5000	5.2000	5.3800	-12.378%	424	711	-81.227%
2026-07-02	5.9000	6.3300	5.8500	6.1400	+23.790%	1,108	117	-83.550%
2026-07-01	4.7000	5.1100	4.7000	4.9600	+20.976%	80	117	-79.637%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-12.580%	2	80	-75.366%
2026-06-29	4.9600	5.3600	4.6500	4.6900	-8.039%	144	80	-78.465%
2026-06-26	5.0000	5.2900	5.0000	5.1000	+5.155%	26	40	-80.196%
2026-06-25	5.1000	5.1000	4.8500	4.8500	-2.020%	4	30	-79.175%
2026-06-24	5.3100	5.3100	4.9500	4.9500	-1.980%	2	28	-79.596%
2026-06-23	5.1000	5.2500	5.0500	5.0500	+18.267%	24	27	-80.000%
2026-06-18	4.2700	4.2700	4.2700	4.2700	-13.737%	1	14	-76.347%
2026-06-08	4.9500	4.9500	4.9500	4.9500	+17.299%	2	14	-79.596%
2026-06-02	4.2200	4.2200	4.2200	4.2200	+0.238%	1	16	-76.066%
2026-05-27	4.2100	4.2100	4.2000	4.2100	-20.566%	5	15	-76.010%
2026-05-18	4.7500	5.3000	4.7500	5.3000	+8.163%	3	15	-80.943%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-11.712%	1	14	-79.388%
2026-05-01	5.5500	5.8500	5.5500	5.5500	-1.770%	4	14	-81.802%
2026-04-30	5.7400	5.7500	5.6500	5.6500	-10.317%	3	14	-82.124%
2026-04-29	6.3000	6.3000	6.3000	6.3000	+7.692%	1	13	-83.968%
2026-04-24	5.8500	5.8500	5.8500	5.8500	-26.966%	3	13	-82.735%
2026-04-15	8.0100	8.0100	8.0100	8.0100	-8.457%	2	10	-87.391%
2026-04-14	8.7500	8.7500	8.7500	8.7500	-1.242%	10	10	-88.457%
2026-04-13	8.8600	8.8600	8.8600	8.8600	0.000%	2	2	-88.600%