Dark

SOXL20261218P44
SOXL Dec 18 2026 44.00 Put (SOXL261218P00044000)
option OPRA

EOD

Oct 1, 2026

1.00-14.530%(-0.17)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0700	1.2200	1.0000	1.0000	-14.530%	178	3,561	0.000%
2026-09-30	1.1300	1.1700	1.0700	1.1700	+13.592%	64	3,448	-14.530%
2026-09-29	1.0400	1.1300	0.9900	1.0300	-9.649%	73	3,455	-2.913%
2026-09-28	1.1000	1.2200	1.0200	1.1400	-38.043%	23	3,455	-12.281%
2026-09-25	1.4100	1.8400	1.0900	1.8400	+62.832%	111	3,446	-45.652%
2026-09-24	1.0900	1.1900	1.0400	1.1300	-0.877%	125	3,429	-11.504%
2026-09-23	1.2000	1.2300	1.0900	1.1400	+9.615%	96	3,399	-12.281%
2026-09-22	1.1400	1.1600	0.9800	1.0400	-16.129%	33	3,383	-3.846%
2026-09-21	1.1600	1.3500	1.1600	1.2400	-18.421%	52	3,368	-19.355%
2026-09-18	1.6800	1.6800	1.5200	1.5200	-9.524%	55	3,362	-34.211%
2026-09-17	1.6800	1.8300	1.6000	1.6800	-16.000%	42	3,366	-40.476%
2026-09-16	1.9800	2.0000	1.9400	2.0000	+0.503%	10	3,353	-50.000%
2026-09-15	2.0800	2.3100	1.9900	1.9900	-4.785%	20	3,357	-49.749%
2026-09-14	2.3000	2.3500	2.0400	2.0900	+31.447%	46	3,358	-52.153%
2026-09-11	1.7500	1.7700	1.5900	1.5900	-15.426%	50	3,361	-37.107%
2026-09-10	1.9500	2.0500	1.7600	1.8800	+7.429%	44	3,362	-46.809%
2026-09-09	1.8300	1.9100	1.7500	1.7500	-6.417%	28	3,333	-42.857%
2026-09-08	1.7000	1.8700	1.7000	1.8700	+0.538%	48	3,327	-46.524%
2026-09-04	1.8600	1.9200	1.8000	1.8600	-16.592%	142	3,361	-46.237%
2026-09-03	2.2300	2.2300	2.2300	2.2300	+2.765%	1	3,361	-55.157%
2026-09-02	2.1700	2.1700	2.1700	2.1700	-11.066%	4	3,361	-53.917%
2026-09-01	2.1800	2.4400	2.1400	2.4400	+9.417%	14	3,363	-59.016%
2026-08-31	2.3800	2.4600	2.1700	2.2300	-6.695%	21	3,366	-55.157%
2026-08-27	2.5000	2.6300	2.3900	2.3900	-12.454%	10	3,364	-58.159%
2026-08-26	2.8300	2.8300	2.7300	2.7300	-3.534%	5	3,367	-63.370%
2026-08-25	2.8900	2.9100	2.8300	2.8300	-10.159%	13	3,370	-64.664%
2026-08-24	3.2500	3.2900	3.0000	3.1500	+5.351%	15	3,369	-68.254%
2026-08-21	2.5000	3.0600	2.5000	2.9900	-0.333%	4	3,366	-66.555%
2026-08-20	2.9500	3.0100	2.9500	3.0000	-1.639%	3	3,365	-66.667%
2026-08-19	2.8300	3.1300	2.8300	3.0500	+6.643%	6	3,363	-67.213%
2026-08-18	2.9100	2.9100	2.8600	2.8600	+60.674%	2	3,378	-65.035%
2026-08-17	2.2600	2.3000	1.7800	1.7800	-28.514%	39	3,376	-43.820%
2026-08-14	2.3200	2.7500	2.3200	2.4900	-12.632%	71	3,373	-59.839%
2026-08-13	3.0600	3.0700	2.7200	2.8500	-9.524%	21	3,381	-64.912%
2026-08-12	3.4000	3.4500	3.0500	3.1500	-20.253%	32	3,385	-68.254%
2026-08-11	4.1000	4.1000	3.9500	3.9500	-13.187%	4	3,387	-74.684%
2026-08-10	4.7000	4.8800	4.4500	4.5500	-33.577%	19	3,383	-78.022%
2026-08-06	6.7500	6.8500	6.7500	6.8500	+14.167%	20	3,382	-85.401%
2026-08-05	6.2500	6.4800	5.9400	6.0000	-4.762%	7	3,382	-83.333%
2026-08-04	6.2900	6.4200	6.1500	6.3000	-10.000%	231	3,385	-84.127%
2026-08-03	7.4800	7.4800	7.0000	7.0000	-6.417%	4	3,286	-85.714%
2026-07-31	7.6500	7.6500	7.4500	7.4800	-2.731%	94	3,284	-86.631%
2026-07-30	8.1000	8.1300	7.4000	7.6900	-20.228%	964	3,235	-86.996%
2026-07-29	9.0700	10.3500	9.0700	9.6400	+8.072%	404	2,804	-89.627%
2026-07-28	8.0000	9.6500	8.0000	8.9200	+2.884%	92	2,627	-88.789%
2026-07-27	9.0000	9.0600	8.3900	8.6700	+13.630%	3,318	2,626	-88.466%
2026-07-24	7.2500	7.6900	7.2300	7.6300	+6.564%	272	1,061	-86.894%
2026-07-23	7.0000	7.2300	6.9600	7.1600	+4.832%	270	1,058	-86.034%
2026-07-22	6.9500	7.1000	6.8000	6.8300	-2.149%	100	932	-85.359%
2026-07-21	7.1500	7.2000	6.9000	6.9800	-9.935%	7	940	-85.673%
2026-07-20	7.3500	7.9000	7.3500	7.7500	-4.674%	534	941	-87.097%
2026-07-17	8.9500	9.0500	8.0000	8.1300	+11.829%	1,108	833	-87.700%
2026-07-16	7.2700	7.4300	7.2200	7.2700	+4.006%	4	435	-86.245%
2026-07-15	7.0500	7.2000	6.8000	6.9900	+7.538%	526	433	-85.694%
2026-07-14	6.4900	6.6700	6.4900	6.5000	-5.109%	29	188	-84.615%
2026-07-13	6.7500	6.8500	6.3300	6.8500	+14.167%	62	189	-85.401%
2026-07-10	6.6000	6.6000	6.0000	6.0000	-3.226%	4	185	-83.333%
2026-07-09	5.8500	6.3500	5.8000	6.2000	-8.824%	122	184	-83.871%
2026-07-08	6.7500	7.0000	6.7200	6.8000	-2.158%	274	155	-85.294%
2026-07-07	6.5000	7.2500	6.5000	6.9500	+23.009%	17	19	-85.612%
2026-07-06	5.4500	5.7000	5.3000	5.6500	-9.600%	38	16	-82.301%
2026-07-02	6.4000	6.4000	6.2500	6.2500	+21.359%	10	16	-84.000%
2026-07-01	4.8500	5.1500	4.8500	5.1500	+19.767%	3	16	-80.583%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-19.926%	2	17	-76.744%
2026-06-26	5.3500	5.3700	5.3500	5.3700	+6.337%	2	18	-81.378%
2026-06-25	5.3000	5.3000	5.0500	5.0500	-6.481%	4	19	-80.198%
2026-06-24	5.4000	5.4000	5.4000	5.4000	+8.000%	2	17	-81.481%
2026-06-23	5.5000	5.5000	5.0000	5.0000	-6.716%	10	16	-80.000%
2026-06-09	5.3600	5.3600	5.3600	5.3600	+20.449%	1	16	-81.343%
2026-05-29	4.2800	4.5000	4.2800	4.4500	+3.488%	20	16	-77.528%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-14.000%	10	22	-76.744%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-4.762%	2	31	-80.000%
2026-05-12	5.2500	5.2500	5.2500	5.2500	+8.471%	1	28	-80.952%
2026-05-07	4.8300	4.8400	4.8300	4.8400	+1.255%	2	28	-79.339%
2026-05-06	5.1000	5.1000	4.7800	4.7800	-27.903%	4	26	-79.079%
2026-04-29	6.5000	6.6300	6.5000	6.6300	-7.273%	10	22	-84.917%
2026-04-28	7.1500	7.1500	7.1500	7.1500	+10.681%	1	12	-86.014%
2026-04-23	6.5000	6.5000	6.4600	6.4600	-5.000%	6	11	-84.520%
2026-04-22	6.8700	6.8700	6.8000	6.8000	-6.977%	4	5	-85.294%
2026-04-20	7.3100	7.3100	7.3100	7.3100	-14.000%	1	3	-86.320%
2026-04-14	8.5000	8.5000	8.5000	8.5000	0.000%	2	2	-88.235%