Dark

SOXL20261218P50
SOXL Dec 18 2026 50.00 Put (SOXL261218P00050000)
option OPRA

EOD

Oct 1, 2026

1.45-4.605%(-0.07)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.5000	1.3500	1.4500	-4.605%	284	4,791	0.000%
2026-09-30	1.5100	1.5600	1.3400	1.5200	+1.333%	171	4,679	-4.605%
2026-09-29	1.5400	1.6200	1.3800	1.5000	0.000%	248	4,605	-3.333%
2026-09-28	1.5700	1.7400	1.4400	1.5000	0.000%	269	4,681	-3.333%
2026-09-25	1.5800	1.6500	1.4300	1.5000	-3.226%	321	4,602	-3.333%
2026-09-24	1.6800	1.7100	1.4800	1.5500	-4.321%	180	4,505	-6.452%
2026-09-23	1.4500	1.6500	1.3700	1.6200	+8.725%	89	4,457	-10.494%
2026-09-22	1.8200	1.8200	1.4600	1.4900	-9.697%	129	4,430	-2.685%
2026-09-21	1.8800	1.9800	1.6000	1.6500	-20.290%	215	4,411	-12.121%
2026-09-18	2.2600	2.4800	2.0700	2.0700	-11.915%	90	4,408	-29.952%
2026-09-17	2.4600	2.5300	2.3400	2.3500	-21.667%	98	4,415	-38.298%
2026-09-16	2.6700	3.1200	2.6000	3.0000	-3.226%	48	4,423	-51.667%
2026-09-15	2.9000	3.1100	2.9000	3.1000	-0.641%	47	4,467	-53.226%
2026-09-14	3.4000	3.6600	2.9400	3.1200	+32.203%	309	4,428	-53.526%
2026-09-11	2.7300	2.7300	2.3000	2.3600	-5.600%	46	4,279	-38.559%
2026-09-10	2.7600	2.7900	2.4300	2.5000	-3.846%	37	4,275	-42.000%
2026-09-09	2.4100	2.6000	2.4100	2.6000	+0.386%	32	4,268	-44.231%
2026-09-08	2.3900	2.6000	2.3300	2.5900	+1.172%	35	4,270	-44.015%
2026-09-04	2.7800	3.1500	2.5000	2.5600	-17.152%	60	4,252	-43.359%
2026-09-03	3.5000	3.5500	3.0900	3.0900	-4.923%	69	4,252	-53.074%
2026-09-02	3.6000	3.6000	3.2000	3.2500	-9.722%	152	4,249	-55.385%
2026-09-01	3.3900	3.6000	3.2100	3.6000	+16.129%	122	4,246	-59.722%
2026-08-31	3.3500	3.4700	3.1000	3.1000	-16.216%	149	4,211	-53.226%
2026-08-28	3.5200	3.8000	3.1000	3.7000	+2.493%	102	4,094	-60.811%
2026-08-27	3.4000	4.0000	3.3900	3.6100	-5.000%	91	4,096	-59.834%
2026-08-26	3.9000	3.9500	3.7100	3.8000	-2.314%	134	4,123	-61.842%
2026-08-25	3.9800	4.1000	3.8900	3.8900	-10.162%	32	4,183	-62.725%
2026-08-24	4.7000	4.7500	4.1500	4.3300	+6.914%	280	4,173	-66.513%
2026-08-21	4.0000	4.2400	3.8000	4.0500	-2.410%	312	4,270	-64.198%
2026-08-20	4.2000	4.3500	4.1000	4.1500	-3.488%	157	4,074	-65.060%
2026-08-19	3.9000	4.7000	3.9000	4.3000	+4.878%	445	4,043	-66.279%
2026-08-18	4.2000	4.2500	2.9700	4.1000	+33.117%	211	3,861	-64.634%
2026-08-17	3.2500	3.4300	2.9500	3.0800	-12.000%	111	3,759	-52.922%
2026-08-14	3.6800	3.9000	3.5000	3.5000	-13.366%	115	3,818	-58.571%
2026-08-13	4.2000	4.2600	3.8400	4.0400	-8.804%	153	3,828	-64.109%
2026-08-12	4.2500	5.0000	4.1900	4.4300	-14.479%	410	3,899	-67.269%
2026-08-11	5.7000	5.7000	5.0000	5.1800	-10.690%	315	3,948	-72.008%
2026-08-10	6.5000	6.7000	5.7000	5.8000	-14.831%	370	3,959	-75.000%
2026-08-07	7.3000	8.0500	6.7700	6.8100	-12.692%	80	3,958	-78.708%
2026-08-06	8.8000	9.0000	7.6000	7.8000	+0.645%	755	3,958	-81.410%
2026-08-05	8.0000	8.1500	6.9000	7.7500	-1.899%	292	3,880	-81.290%
2026-08-04	7.9000	9.0000	7.8000	7.9000	-12.804%	226	3,845	-81.646%
2026-08-03	9.6200	9.9000	8.4000	9.0600	+1.912%	24	3,871	-83.996%
2026-07-31	8.4000	9.5800	8.2500	8.8900	-6.421%	615	3,868	-83.690%
2026-07-30	11.0000	11.5000	9.5000	9.5000	-29.210%	573	3,606	-84.737%
2026-07-29	11.0000	13.4200	11.0000	13.4200	+23.119%	116	3,450	-89.195%
2026-07-28	11.6000	12.2100	10.9000	10.9000	+4.808%	246	3,423	-86.697%
2026-07-27	9.4500	11.4500	9.3300	10.4000	+7.772%	2,376	3,279	-86.058%
2026-07-24	9.1500	9.9000	9.1500	9.6500	+5.464%	142	2,192	-84.974%
2026-07-23	9.4100	9.4100	8.7000	9.1500	+5.293%	314	2,140	-84.153%
2026-07-22	8.6500	9.3000	8.4000	8.6900	-0.458%	50	2,015	-83.314%
2026-07-21	8.7000	9.2100	8.7000	8.7300	-11.729%	273	2,020	-83.391%
2026-07-20	9.4000	9.9500	9.3500	9.8900	-3.134%	141	1,929	-85.339%
2026-07-17	11.2500	11.4300	9.9800	10.2100	+3.655%	75	1,894	-85.798%
2026-07-16	8.9100	9.8500	8.9100	9.8500	+10.923%	475	1,868	-85.279%
2026-07-15	8.1500	9.2500	8.0000	8.8800	+9.630%	86	1,738	-83.671%
2026-07-14	7.9000	8.3000	7.8000	8.1000	-7.323%	179	1,715	-82.099%
2026-07-13	8.2000	8.8000	8.0000	8.7400	+17.315%	244	1,765	-83.410%
2026-07-10	7.6000	8.1500	7.3000	7.4500	-4.487%	3,325	1,763	-80.537%
2026-07-09	7.2500	7.8000	7.2500	7.8000	-9.091%	709	1,080	-81.410%
2026-07-08	8.8000	8.9000	8.4000	8.5800	-3.051%	172	927	-83.100%
2026-07-07	7.6000	9.0000	7.6000	8.8500	+24.648%	202	986	-83.616%
2026-07-06	7.0000	7.1600	6.8400	7.1000	+2.158%	17	953	-79.577%
2026-07-02	6.8000	8.0500	6.3100	6.9500	+11.200%	62	918	-79.137%
2026-07-01	6.1600	6.2500	6.1400	6.2500	+16.604%	14	918	-76.800%
2026-06-30	5.6900	5.6900	5.1500	5.3600	-14.240%	40	904	-72.948%
2026-06-29	6.7500	6.7500	6.2500	6.2500	-8.223%	105	906	-76.800%
2026-06-26	6.9500	6.9500	6.4400	6.8100	+12.562%	246	809	-78.708%
2026-06-25	4.6000	6.4800	4.6000	6.0500	-10.370%	18	833	-76.033%
2026-06-24	6.0000	6.8900	6.0000	6.7500	+6.132%	14	836	-78.519%
2026-06-23	6.4400	6.9800	6.3000	6.3600	+19.774%	52	833	-77.201%
2026-06-22	5.5500	5.5500	5.3100	5.3100	-6.018%	7	785	-72.693%
2026-06-18	5.8500	5.8500	5.4800	5.6500	-7.377%	12	818	-74.336%
2026-06-17	5.5000	6.1300	5.5000	6.1000	-7.436%	45	818	-76.230%
2026-06-16	5.6500	6.5900	5.6500	6.5900	+15.614%	20	818	-77.997%
2026-06-15	6.2500	6.4500	5.5000	5.7000	-18.571%	95	817	-74.561%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-8.497%	4	817	-79.286%
2026-06-11	7.6500	7.6500	7.6500	7.6500	-10.526%	1	817	-81.046%
2026-06-10	7.4500	8.5500	7.3700	8.5500	+4.651%	10	816	-83.041%
2026-06-09	6.3000	8.1700	6.3000	8.1700	+21.940%	10	813	-82.252%
2026-06-08	6.6700	6.9500	6.4900	6.7000	-5.367%	40	808	-78.358%
2026-06-05	6.6400	7.2500	6.4500	7.0800	+21.026%	110	798	-79.520%
2026-06-04	5.7000	6.2000	5.7000	5.8500	+3.540%	4	724	-75.214%
2026-06-03	5.5200	5.6600	5.1500	5.6500	+3.480%	114	723	-74.336%
2026-06-02	5.8000	5.8000	5.2000	5.4600	-4.545%	89	829	-73.443%
2026-06-01	6.0000	6.0000	5.5500	5.7200	+4.000%	44	780	-74.650%
2026-05-29	5.3400	5.5000	5.3200	5.5000	0.000%	5	771	-73.636%
2026-05-28	5.5000	5.5000	5.2000	5.5000	+1.852%	36	767	-73.636%
2026-05-27	5.1000	5.5300	5.1000	5.4000	+5.882%	20	737	-73.148%
2026-05-26	4.8400	5.5500	4.8400	5.1000	-8.108%	451	724	-71.569%
2026-05-22	5.3000	5.5500	5.3000	5.5500	-5.128%	15	667	-73.874%
2026-05-21	6.2000	6.2000	5.7000	5.8500	-7.583%	127	665	-75.214%
2026-05-20	6.4000	6.6000	6.2500	6.3300	-9.571%	437	665	-77.093%
2026-05-19	7.1500	7.6000	7.0000	7.0000	+10.585%	62	558	-79.286%
2026-05-18	6.9300	7.7500	6.3300	6.3300	-3.945%	32	558	-77.093%
2026-05-15	6.8900	6.8900	6.5900	6.5900	+5.104%	4	558	-77.997%
2026-05-14	6.3000	6.3000	6.2000	6.2700	-1.260%	12	494	-76.874%
2026-05-13	6.3000	6.4000	6.0900	6.3500	-4.511%	18	492	-77.165%
2026-05-12	6.7100	6.9500	6.5000	6.6500	+10.099%	132	492	-78.195%
2026-05-11	5.8000	6.0400	5.7900	6.0400	-2.581%	114	492	-75.993%
2026-05-08	6.0000	6.6800	5.9000	6.2000	-4.615%	13	485	-76.613%
2026-05-07	6.4000	6.5000	6.4000	6.5000	+3.175%	4	473	-77.692%
2026-05-06	6.1500	6.5000	6.0000	6.3000	-6.528%	146	470	-76.984%
2026-05-05	6.9300	6.9300	6.6000	6.7400	-6.648%	51	376	-78.487%
2026-05-04	7.0000	7.2400	6.6600	7.2200	+3.143%	362	387	-79.917%
2026-05-01	7.8000	7.8000	7.0000	7.0000	-6.667%	232	276	-79.286%
2026-04-30	7.6500	7.8000	7.4500	7.5000	-8.537%	263	276	-80.667%
2026-04-29	8.2000	8.4000	8.2000	8.2000	-5.963%	3	226	-82.317%
2026-04-28	8.6500	9.2000	8.6500	8.7200	+10.380%	19	224	-83.372%
2026-04-27	7.9500	7.9500	7.9000	7.9000	+3.268%	2	211	-81.646%
2026-04-24	7.8500	8.0000	7.0500	7.6500	-7.385%	215	210	-81.046%
2026-04-23	8.6200	8.6500	8.2600	8.2600	-7.191%	4	115	-82.446%
2026-04-22	8.7800	8.9000	8.6000	8.9000	-0.891%	16	116	-83.708%
2026-04-21	9.1300	9.3600	8.9800	8.9800	-3.957%	13	99	-83.853%
2026-04-20	9.1000	9.3600	9.1000	9.3500	0.000%	3	99	-84.492%
2026-04-17	9.7200	9.7200	9.3500	9.3500	-11.792%	4	100	-84.492%
2026-04-16	10.4700	10.6200	10.4700	10.6000	+1.435%	3	99	-86.321%
2026-04-15	11.0000	11.0000	10.4500	10.4500	-1.415%	5	97	-86.124%
2026-04-14	11.0000	11.2400	10.4500	10.6000	-8.856%	116	113	-86.321%
2026-04-13	11.9200	11.9200	11.4500	11.6300	-3.083%	17	41	-87.532%
2026-04-10	11.7900	12.0000	11.7300	12.0000	-2.041%	4	37	-87.917%
2026-04-09	12.3100	12.3100	12.2500	12.2500	-5.769%	2	36	-88.163%
2026-04-08	13.7000	13.7000	13.0000	13.0000	-21.069%	36	36	-88.846%
2026-04-07	16.8000	16.8000	16.4700	16.4700	0.000%	35	35	-91.196%