Dark

SOXL20261218P45
SOXL Dec 18 2026 45.00 Put (SOXL261218P00045000)
option OPRA

EOD

Oct 1, 2026

1.13-13.740%(-0.18)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1300	1.2800	1.0600	1.1300	-13.740%	124	1,422	0.000%
2026-09-30	1.1400	1.3300	1.0800	1.3100	+11.966%	112	1,428	-13.740%
2026-09-29	1.2300	1.3600	1.0200	1.1700	-1.681%	80	1,423	-3.419%
2026-09-28	1.2900	1.3000	1.0700	1.1900	-36.022%	172	1,428	-5.042%
2026-09-25	1.3000	1.8600	1.0600	1.8600	+57.627%	182	1,404	-39.247%
2026-09-24	1.4100	1.4100	1.1200	1.1800	-3.279%	140	1,346	-4.237%
2026-09-23	1.3400	1.3500	1.0800	1.2200	+16.190%	131	1,323	-7.377%
2026-09-22	1.2100	1.2700	1.0000	1.0500	-16.667%	119	1,380	+7.619%
2026-09-21	1.3200	1.4100	1.2400	1.2600	-19.745%	233	1,368	-10.317%
2026-09-18	1.6200	1.8200	1.5700	1.5700	-8.187%	274	1,343	-28.025%
2026-09-17	2.5100	2.5100	1.6700	1.7100	-20.833%	137	1,517	-33.918%
2026-09-16	2.0000	2.2000	1.9400	2.1600	-4.000%	85	1,521	-47.685%
2026-09-15	2.1500	2.4400	2.0900	2.2500	+0.446%	273	1,475	-49.778%
2026-09-14	2.5800	2.7300	2.1500	2.2400	+38.272%	90	1,283	-49.554%
2026-09-11	1.7100	1.8300	1.6200	1.6200	-19.802%	51	1,267	-30.247%
2026-09-10	2.0800	2.0800	1.8700	2.0200	+13.483%	32	1,276	-44.059%
2026-09-09	1.9000	2.0200	1.6800	1.7800	-6.806%	104	1,263	-36.517%
2026-09-08	1.7800	1.9800	1.7800	1.9100	-3.535%	85	1,292	-40.838%
2026-09-04	2.2000	2.2000	1.9500	1.9800	-18.519%	19	1,306	-42.929%
2026-09-03	2.5000	2.6100	2.2000	2.4300	-3.953%	103	1,306	-53.498%
2026-09-02	2.6200	2.6200	2.4000	2.5300	-6.296%	17	1,315	-55.336%
2026-09-01	2.6000	2.7000	2.4000	2.7000	+13.445%	59	1,316	-58.148%
2026-08-31	2.4300	2.5800	2.3800	2.3800	-12.500%	50	1,308	-52.521%
2026-08-28	2.7000	2.7900	2.5500	2.7200	+17.241%	17	1,276	-58.456%
2026-08-27	2.5000	2.8700	2.3200	2.3200	-15.636%	33	1,279	-51.293%
2026-08-26	2.9500	3.0400	2.6800	2.7500	-10.714%	56	1,271	-58.909%
2026-08-25	3.0000	3.1500	2.9900	3.0800	-9.412%	39	1,276	-63.312%
2026-08-24	3.6200	3.6200	3.1300	3.4000	+3.030%	49	1,268	-66.765%
2026-08-21	3.1600	3.3000	3.0000	3.3000	+4.430%	38	1,236	-65.758%
2026-08-20	3.3600	3.3600	3.1200	3.1600	-7.602%	70	1,219	-64.241%
2026-08-19	3.0600	3.4200	2.9800	3.4200	+10.323%	10	1,225	-66.959%
2026-08-18	3.0700	3.2600	3.0700	3.1000	+28.099%	20	1,220	-63.548%
2026-08-17	2.4500	2.6400	2.2500	2.4200	-9.363%	66	1,217	-53.306%
2026-08-14	2.8100	2.9400	2.6700	2.6700	-15.506%	96	1,223	-57.678%
2026-08-13	3.1000	3.2500	2.8700	3.1600	-6.231%	277	1,192	-64.241%
2026-08-12	3.6500	3.7000	3.3000	3.3700	-15.750%	266	1,167	-66.469%
2026-08-11	4.4600	4.5500	3.9300	4.0000	-13.978%	596	1,142	-71.750%
2026-08-10	4.6300	5.1000	4.4200	4.6500	-17.260%	756	1,087	-75.699%
2026-08-07	5.8600	6.0000	5.4600	5.6200	-8.618%	26	975	-79.893%
2026-08-06	7.1000	7.1000	6.1500	6.1500	-5.675%	7	954	-81.626%
2026-08-05	6.5800	6.7000	6.5000	6.5200	-8.039%	14	955	-82.669%
2026-08-04	6.5000	7.0900	6.4500	7.0900	-2.877%	36	1,019	-84.062%
2026-08-03	8.0000	8.2000	7.1000	7.3000	+0.690%	227	1,020	-84.521%
2026-07-31	7.1500	7.8000	7.1500	7.2500	-8.228%	43	1,043	-84.414%
2026-07-30	9.1000	9.2000	7.3500	7.9000	-24.546%	65	1,052	-85.696%
2026-07-29	10.5000	11.0000	9.8100	10.4700	+12.823%	434	1,045	-89.207%
2026-07-28	10.0000	10.0000	8.7200	9.2800	+2.541%	16	1,012	-87.823%
2026-07-27	7.7000	9.2300	7.7000	9.0500	+11.728%	136	1,009	-87.514%
2026-07-24	7.5000	8.1000	7.5000	8.1000	+10.204%	410	1,043	-86.049%
2026-07-23	7.2000	7.5300	6.4500	7.3500	+4.403%	116	888	-84.626%
2026-07-22	7.2500	7.2500	6.9000	7.0400	-2.897%	474	990	-83.949%
2026-07-21	7.4000	7.5400	7.2500	7.2500	-9.375%	30	999	-84.414%
2026-07-20	7.9000	8.0400	7.9000	8.0000	-13.514%	23	1,003	-85.875%
2026-07-17	9.0000	9.2500	9.0000	9.2500	+17.684%	3	1,000	-87.784%
2026-07-16	6.7500	8.0000	6.7500	7.8600	+10.549%	15	999	-85.623%
2026-07-15	7.0500	7.4900	7.0500	7.1100	+7.727%	202	992	-84.107%
2026-07-14	6.6200	6.7100	6.6000	6.6000	-6.250%	62	1,152	-82.879%
2026-07-13	7.0000	7.3500	6.3500	7.0400	+8.642%	145	1,152	-83.949%
2026-07-10	6.5000	6.6600	6.4500	6.4800	+0.621%	102	1,167	-82.562%
2026-07-09	6.3000	6.6000	6.0800	6.4400	-9.296%	404	1,172	-82.453%
2026-07-08	7.0000	7.2500	6.9800	7.1000	-2.740%	12	1,191	-84.085%
2026-07-07	7.1400	7.5500	6.8500	7.3000	+24.150%	41	1,248	-84.521%
2026-07-06	5.6200	6.0000	5.5100	5.8800	-11.579%	174	1,248	-80.782%
2026-07-02	5.6500	6.9500	5.6500	6.6500	+33.000%	42	1,310	-83.008%
2026-07-01	5.3800	5.3800	5.0000	5.0000	+2.041%	60	1,310	-77.400%
2026-06-30	4.9000	4.9000	4.9000	4.9000	-5.039%	1	1,315	-76.939%
2026-06-29	5.5000	5.6000	5.0200	5.1600	-6.182%	62	1,315	-78.101%
2026-06-26	5.3000	5.6400	5.3000	5.5000	+5.163%	13	1,315	-79.455%
2026-06-25	5.5500	5.5500	5.1800	5.2300	-6.940%	29	1,318	-78.394%
2026-06-24	5.2000	5.6200	5.0000	5.6200	+3.119%	18	1,320	-79.893%
2026-06-23	5.0000	5.8000	5.0000	5.4500	+26.744%	50	1,324	-79.266%
2026-06-22	4.4500	4.4500	4.3000	4.3000	-5.495%	5	1,310	-73.721%
2026-06-18	4.5900	4.6000	3.8500	4.5500	-9.000%	16	1,323	-75.165%
2026-06-17	4.7000	5.0000	4.6500	5.0000	-0.990%	23	1,323	-77.400%
2026-06-16	4.9500	5.1100	4.9000	5.0500	+10.262%	55	1,323	-77.624%
2026-06-15	5.0000	5.0000	4.5000	4.5800	-23.025%	26	1,327	-75.328%
2026-06-12	5.7800	5.9500	5.7800	5.9500	-12.500%	3	1,327	-81.008%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1,327	-83.382%
2026-06-09	5.2000	7.1700	5.0500	6.5000	+17.117%	17	1,326	-82.615%
2026-06-08	5.1200	5.5500	5.1200	5.5500	-8.113%	11	1,318	-79.640%
2026-06-05	5.2300	6.0400	5.0000	6.0400	+23.770%	27	1,318	-81.291%
2026-06-04	5.2100	5.2100	4.8800	4.8800	+4.946%	2	1,317	-76.844%
2026-06-03	4.2000	4.7500	4.2000	4.6500	+3.795%	171	1,320	-75.699%
2026-06-02	4.5000	4.7500	4.3000	4.4800	-5.684%	432	1,317	-74.777%
2026-06-01	4.7000	4.8000	4.4300	4.7500	+3.939%	43	1,380	-76.211%
2026-05-29	4.4000	4.7000	4.3000	4.5700	+4.100%	80	1,377	-75.274%
2026-05-28	4.3800	4.5000	4.3000	4.3900	-4.565%	157	1,395	-74.260%
2026-05-27	4.2500	4.6000	4.2500	4.6000	+9.524%	4	1,418	-75.435%
2026-05-26	4.2000	4.5000	3.4500	4.2000	-8.696%	552	1,418	-73.095%
2026-05-22	4.4000	4.7000	4.3500	4.6000	-2.542%	565	1,297	-75.435%
2026-05-21	4.6000	5.0000	4.6000	4.7200	-2.680%	634	1,085	-76.059%
2026-05-20	5.3000	5.5000	4.8500	4.8500	-11.978%	217	1,085	-76.701%
2026-05-19	6.2000	6.2000	5.5000	5.5100	-3.333%	77	1,011	-79.492%
2026-05-18	5.7600	6.0000	5.7000	5.7000	+1.423%	46	1,011	-80.175%
2026-05-15	5.6200	5.6200	5.6200	5.6200	+15.164%	3	1,011	-79.893%
2026-05-14	5.1000	5.2500	4.8800	4.8800	-5.792%	287	976	-76.844%
2026-05-13	5.0000	5.5000	5.0000	5.1800	-9.913%	21	962	-78.185%
2026-05-12	5.4000	5.8500	5.3000	5.7500	+20.042%	9	962	-80.348%
2026-05-11	4.7000	5.1000	4.5000	4.7900	-1.237%	1,131	962	-76.409%
2026-05-08	4.9500	5.1000	4.8000	4.8500	-10.185%	649	602	-76.701%
2026-05-07	5.3000	5.5000	4.9700	5.4000	+3.846%	376	350	-79.074%
2026-05-06	5.0700	5.2300	4.9000	5.2000	-5.109%	174	265	-78.269%
2026-05-05	5.5000	5.7000	5.3300	5.4800	-7.119%	564	263	-79.380%
2026-05-04	5.5000	6.0000	5.5000	5.9000	+1.724%	279	181	-80.847%
2026-05-01	6.1500	6.1500	5.6500	5.8000	-4.290%	261	50	-80.517%
2026-04-30	6.5500	6.5500	5.6500	6.0600	-10.882%	4	50	-81.353%
2026-04-29	7.0000	7.0000	6.8000	6.8000	-5.556%	3	48	-83.382%
2026-04-28	7.2000	7.4700	7.2000	7.2000	+10.429%	4	49	-84.306%
2026-04-27	6.5200	6.5200	6.5200	6.5200	-0.458%	1	48	-82.669%
2026-04-24	6.5500	6.5500	6.5500	6.5500	-3.676%	20	47	-82.748%
2026-04-23	6.8000	6.8000	6.8000	6.8000	+4.615%	5	48	-83.382%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-16.129%	1	43	-82.615%
2026-04-20	8.0000	8.0000	7.1500	7.7500	+0.389%	13	42	-85.419%
2026-04-17	7.9500	7.9500	7.7200	7.7200	-11.468%	30	30	-85.363%
2026-04-16	8.7000	8.7200	8.7000	8.7200	-9.824%	3	26	-87.041%
2026-04-10	9.7700	9.7700	9.4700	9.6700	-5.103%	29	28	-88.314%
2026-04-09	10.2500	10.2500	10.1900	10.1900	-25.675%	2	3	-88.911%
2026-04-06	13.7100	13.7100	13.7100	13.7100	0.000%	1	1	-91.758%