Dark

SOXL20261218P55
SOXL Dec 18 2026 55.00 Put (SOXL261218P00055000)
option OPRA

EOD

Oct 1, 2026

2.06+16.384%(+0.29)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8000	2.0600	1.6900	2.0600	+16.384%	148	4,487	0.000%
2026-09-30	1.7900	2.1600	1.6200	1.7700	-1.667%	859	4,479	+16.384%
2026-09-29	1.7400	1.9900	1.7400	1.8000	-9.548%	265	4,888	+14.444%
2026-09-28	2.0200	2.2000	1.9500	1.9900	-6.132%	108	4,846	+3.518%
2026-09-25	1.9000	2.2300	1.9000	2.1200	+1.923%	171	4,781	-2.830%
2026-09-24	2.2400	2.2800	1.9700	2.0800	+6.667%	834	4,752	-0.962%
2026-09-23	1.8600	2.1900	1.8600	1.9500	+4.839%	33	4,283	+5.641%
2026-09-22	2.0800	2.2000	1.8500	1.8600	-12.676%	154	4,277	+10.753%
2026-09-21	2.4500	2.5000	2.1300	2.1300	-25.263%	61	4,170	-3.286%
2026-09-18	2.8000	3.0700	2.6800	2.8500	-9.524%	27	4,169	-27.719%
2026-09-17	2.7200	3.2500	2.7200	3.1500	-21.642%	62	4,174	-34.603%
2026-09-16	3.6500	4.0200	3.5000	4.0200	-1.951%	41	4,164	-48.756%
2026-09-15	4.0000	4.1000	3.9400	4.1000	+2.500%	27	4,163	-49.756%
2026-09-14	3.8000	4.7500	3.6500	4.0000	+33.333%	201	4,147	-48.500%
2026-09-11	3.3500	3.3500	3.0000	3.0000	-14.286%	12	4,074	-31.333%
2026-09-10	3.5000	3.6500	3.4400	3.5000	0.000%	23	4,082	-41.143%
2026-09-09	3.3500	3.5000	3.2500	3.5000	+24.113%	15	4,062	-41.143%
2026-09-08	3.3000	3.7500	2.8200	2.8200	-18.261%	9	4,065	-26.950%
2026-09-04	3.9200	3.9200	3.3500	3.4500	-18.052%	103	4,148	-40.290%
2026-09-03	4.4000	4.4100	4.0000	4.2100	-0.941%	159	4,148	-51.069%
2026-09-02	4.2500	4.2500	4.2500	4.2500	-9.766%	1	4,163	-51.529%
2026-09-01	4.6500	4.7100	4.2500	4.7100	+10.824%	31	4,163	-56.263%
2026-08-31	4.4300	4.5000	4.0000	4.2500	-10.526%	101	4,182	-51.529%
2026-08-28	3.5500	4.9000	3.5500	4.7500	+3.486%	69	4,105	-56.632%
2026-08-27	4.7300	4.7300	3.8300	4.5900	-4.375%	33	4,057	-55.120%
2026-08-26	4.8600	4.8600	4.7500	4.8000	-5.325%	3	4,030	-57.083%
2026-08-25	5.2100	5.2100	4.8000	5.0700	-7.650%	19	4,031	-59.369%
2026-08-24	5.5700	5.7000	5.4900	5.4900	+5.985%	11	4,038	-62.477%
2026-08-21	5.1500	5.3000	5.1500	5.1800	-0.385%	8	4,041	-60.232%
2026-08-20	5.2500	5.4300	5.1700	5.2000	-4.936%	15	4,034	-60.385%
2026-08-19	5.3500	5.8000	5.2500	5.4700	+4.589%	189	4,050	-62.340%
2026-08-18	4.9600	5.4000	4.9300	5.2300	+42.120%	43	4,098	-60.612%
2026-08-17	4.4000	4.4000	3.5000	3.6800	-12.381%	34	4,058	-44.022%
2026-08-14	4.6000	4.7300	4.2000	4.2000	-13.043%	256	4,069	-50.952%
2026-08-13	5.1700	5.1700	4.7400	4.8300	-8.000%	48	4,082	-57.350%
2026-08-12	5.7500	5.7500	5.2500	5.2500	-19.231%	35	4,099	-60.762%
2026-08-11	6.7700	6.7700	6.5000	6.5000	-13.102%	19	4,103	-68.308%
2026-08-10	7.6400	7.6400	7.4800	7.4800	-8.780%	15	4,111	-72.460%
2026-08-07	9.2500	9.2500	8.2000	8.2000	-10.383%	41	4,106	-74.878%
2026-08-06	10.5500	10.7500	9.1500	9.1500	-1.613%	885	4,115	-77.486%
2026-08-05	9.8000	9.8000	9.3000	9.3000	-7.093%	166	3,718	-77.849%
2026-08-04	9.5000	10.0100	9.5000	10.0100	-5.566%	107	3,630	-79.421%
2026-08-03	11.6500	12.3500	10.6000	10.6000	-1.852%	80	3,645	-80.566%
2026-07-31	10.6000	11.3000	10.6000	10.8000	-9.091%	30	3,618	-80.926%
2026-07-30	13.4000	13.4000	11.8800	11.8800	-23.601%	40	3,595	-82.660%
2026-07-29	13.6300	15.6500	13.6300	15.5500	+16.045%	70	3,584	-86.752%
2026-07-28	13.8000	14.6500	13.2000	13.4000	+9.121%	2,333	3,571	-84.627%
2026-07-27	11.4000	13.3600	11.4000	12.2800	+10.631%	2,272	2,462	-83.225%
2026-07-24	11.1500	11.3900	11.0000	11.1000	+4.520%	623	1,622	-81.441%
2026-07-23	10.7900	10.8000	10.5000	10.6200	+4.528%	7	1,356	-80.603%
2026-07-22	10.2500	10.2800	10.0200	10.1600	-1.359%	43	1,355	-79.724%
2026-07-21	10.7700	10.9000	10.3000	10.3000	-11.436%	90	1,335	-80.000%
2026-07-20	11.7000	11.8200	11.6300	11.6300	-4.043%	350	1,299	-82.287%
2026-07-17	13.2000	13.4300	11.9800	12.1200	+4.935%	13	1,124	-83.003%
2026-07-16	9.3500	11.6000	9.3500	11.5500	+12.136%	557	1,131	-82.165%
2026-07-15	10.0100	10.6000	10.0100	10.3000	+7.516%	4	964	-80.000%
2026-07-14	9.7000	9.8200	9.5800	9.5800	-7.440%	83	960	-78.497%
2026-07-13	10.1500	10.3500	10.1500	10.3500	+13.115%	13	959	-80.097%
2026-07-10	9.2000	9.3000	9.0900	9.1500	+1.329%	188	964	-77.486%
2026-07-09	9.1500	9.1500	9.0300	9.0300	-12.330%	27	872	-77.187%
2026-07-08	10.3000	10.8000	9.9000	10.3000	-0.962%	1,923	883	-80.000%
2026-07-07	10.3000	10.7500	10.2900	10.4000	+22.353%	49	201	-80.192%
2026-07-06	8.4000	8.5000	8.3500	8.5000	+13.333%	4	179	-75.765%
2026-07-01	7.6600	7.6700	7.1000	7.5000	+16.279%	5	177	-72.533%
2026-06-30	6.4500	6.4500	6.4500	6.4500	-16.988%	2	176	-68.062%
2026-06-29	7.6000	7.7700	7.5500	7.7700	-2.509%	8	176	-73.488%
2026-06-26	7.9700	7.9700	7.9700	7.9700	+10.694%	1	176	-74.153%
2026-06-25	7.0500	7.2500	7.0500	7.2000	-9.091%	4	175	-71.389%
2026-06-23	7.8700	8.0700	7.8500	7.9200	+5.600%	24	175	-73.990%
2026-06-16	6.2000	7.5000	6.2000	7.5000	-20.635%	7	179	-72.533%
2026-06-10	9.4500	9.4500	9.4500	9.4500	+17.391%	1	177	-78.201%
2026-06-09	8.0500	8.0500	8.0500	8.0500	-5.627%	1	177	-74.410%
2026-06-05	8.5300	8.5300	8.5300	8.5300	+21.857%	1	177	-75.850%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-2.098%	1	176	-70.571%
2026-06-02	6.7000	7.1500	6.7000	7.1500	+10.000%	6	180	-71.189%
2026-05-28	6.5000	6.5000	6.5000	6.5000	+0.775%	3	181	-68.308%
2026-05-26	6.6000	6.6000	6.4500	6.4500	-3.008%	121	184	-68.062%
2026-05-22	6.7300	6.7300	6.6500	6.6500	-7.382%	2	239	-69.023%
2026-05-21	7.9500	7.9500	6.7800	7.1800	-8.999%	28	239	-71.309%
2026-05-20	7.8900	7.8900	7.8900	7.8900	-5.168%	1	239	-73.891%
2026-05-19	9.2100	9.2100	8.3200	8.3200	+0.848%	25	215	-75.240%
2026-05-18	8.2100	9.2000	8.2100	8.2500	-0.602%	26	215	-75.030%
2026-05-15	8.2000	8.3000	8.2000	8.3000	+1.220%	4	215	-75.181%
2026-05-12	8.2000	8.2000	8.2000	8.2000	+20.588%	1	165	-74.878%
2026-05-11	6.9000	6.9000	6.8000	6.8000	-5.028%	123	165	-69.706%
2026-05-08	7.2800	7.5500	7.1600	7.1600	-8.205%	87	47	-71.229%
2026-05-07	7.6800	7.8000	7.3600	7.8000	+6.557%	71	55	-73.590%
2026-05-06	7.8000	7.8000	7.3000	7.3200	-8.156%	16	37	-71.858%
2026-05-05	8.4300	8.4300	7.9700	7.9700	-7.648%	36	40	-74.153%
2026-05-04	8.2700	8.6500	8.2700	8.6300	+0.700%	10	60	-76.130%
2026-05-01	8.9000	8.9000	8.5700	8.5700	-4.778%	11	44	-75.963%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-10.000%	1	44	-77.111%
2026-04-29	10.0100	10.0700	10.0000	10.0000	-9.091%	8	47	-79.400%
2026-04-28	9.7500	11.0000	9.7500	11.0000	+14.583%	4	46	-81.273%
2026-04-27	9.7000	9.7000	9.5000	9.6000	+1.266%	6	43	-78.542%
2026-04-24	7.0100	9.4800	7.0100	9.4800	-7.059%	2	38	-78.270%
2026-04-23	10.2000	10.2000	10.2000	10.2000	-1.923%	2	36	-79.804%
2026-04-22	9.6400	10.4000	9.6400	10.4000	-5.882%	2	36	-80.192%
2026-04-20	11.0800	11.0800	11.0400	11.0500	-15.326%	6	34	-81.357%
2026-04-16	13.0500	13.0500	13.0500	13.0500	-6.786%	1	28	-84.215%
2026-04-13	14.0000	14.0000	14.0000	14.0000	-0.920%	1	27	-85.286%
2026-04-10	13.8600	14.1300	13.8600	14.1300	-26.021%	2	27	-85.421%
2026-04-06	19.1000	19.1100	19.1000	19.1000	0.000%	25	25	-89.215%