Dark

SOXL20261218P60
SOXL Dec 18 2026 60.00 Put (SOXL261218P00060000)
option OPRA

EOD

Oct 1, 2026

2.13-7.391%(-0.17)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2200	2.4500	2.1000	2.1300	-7.391%	194	5,304	0.000%
2026-09-30	2.2200	2.5900	2.2200	2.3000	-4.167%	100	5,254	-7.391%
2026-09-29	2.2200	2.4000	2.2200	2.4000	-8.397%	65	5,331	-11.250%
2026-09-28	2.4000	2.8000	2.4000	2.6200	+0.769%	92	5,350	-18.702%
2026-09-25	2.6000	2.7000	2.3000	2.6000	-2.985%	142	5,322	-18.077%
2026-09-24	2.9200	2.9200	2.6200	2.6800	+2.290%	57	5,231	-20.522%
2026-09-23	2.6200	2.7900	2.3700	2.6200	+6.504%	132	5,246	-18.702%
2026-09-22	2.4500	2.7100	2.3000	2.4600	-9.890%	111	5,316	-13.415%
2026-09-21	3.0500	3.1100	2.7000	2.7300	-22.663%	422	5,347	-21.978%
2026-09-18	3.6200	3.9000	3.5000	3.5300	-12.189%	174	5,155	-39.660%
2026-09-17	4.1500	4.2000	4.0000	4.0200	-23.429%	77	5,240	-47.015%
2026-09-16	4.8000	5.2500	4.5000	5.2500	+0.768%	54	5,254	-59.429%
2026-09-15	4.9000	5.4500	4.9000	5.2100	-3.519%	75	5,288	-59.117%
2026-09-14	5.7500	6.0000	4.4000	5.4000	+31.707%	201	5,247	-60.556%
2026-09-11	4.0000	4.1400	3.8000	4.1000	-9.091%	139	5,146	-48.049%
2026-09-10	4.9500	4.9500	4.3200	4.5100	+8.937%	105	5,083	-52.772%
2026-09-09	4.2500	4.4000	3.8000	4.1400	-5.479%	89	5,094	-48.551%
2026-09-08	4.0000	4.4000	4.0000	4.3800	-3.736%	340	5,053	-51.370%
2026-09-04	5.1000	5.1000	4.3000	4.5500	-15.428%	168	5,101	-53.187%
2026-09-03	5.9000	5.9000	5.1000	5.3800	-0.370%	56	5,101	-60.409%
2026-09-02	5.8500	5.8500	5.0500	5.4000	-6.087%	149	5,090	-60.556%
2026-09-01	6.0000	6.1000	5.3800	5.7500	+11.650%	185	5,206	-62.957%
2026-08-31	5.6600	5.6900	5.0200	5.1500	-11.360%	107	5,149	-58.641%
2026-08-28	5.5800	6.2000	5.2000	5.8100	+7.593%	120	5,093	-63.339%
2026-08-27	5.6500	5.8500	5.4000	5.4000	-12.052%	47	5,047	-60.556%
2026-08-26	6.0800	6.3400	5.9600	6.1400	-1.445%	30	5,080	-65.309%
2026-08-25	6.2200	6.5000	6.2000	6.2300	-8.382%	19	5,089	-65.811%
2026-08-24	7.0000	7.5200	6.4300	6.8000	+7.937%	136	5,096	-68.676%
2026-08-21	6.1000	6.6000	6.0000	6.3000	-3.817%	69	5,005	-66.190%
2026-08-20	6.8000	6.8200	6.2000	6.5500	+2.344%	72	5,055	-67.481%
2026-08-19	5.9000	7.0000	5.9000	6.4000	+1.749%	112	5,011	-66.719%
2026-08-18	6.2400	6.7000	5.7200	6.2900	+32.421%	341	5,168	-66.137%
2026-08-17	4.9500	4.9500	4.1500	4.7500	-7.767%	87	4,929	-55.158%
2026-08-14	6.4000	6.4000	5.0500	5.1500	-13.153%	511	4,919	-58.641%
2026-08-13	6.3100	6.5500	5.7100	5.9300	-10.827%	575	4,951	-64.081%
2026-08-12	6.8500	7.0000	6.3500	6.6500	-13.748%	271	5,141	-67.970%
2026-08-11	8.2000	8.3000	7.6000	7.7100	-10.244%	351	5,425	-72.374%
2026-08-10	9.4000	9.4000	8.3900	8.5900	-8.908%	608	5,401	-75.204%
2026-08-07	10.5000	10.5000	9.4300	9.4300	-14.273%	172	5,464	-77.413%
2026-08-06	11.5400	11.5700	11.0000	11.0000	0.000%	73	5,299	-80.636%
2026-08-05	11.1000	11.5000	11.0000	11.0000	-2.396%	15	5,297	-80.636%
2026-08-04	11.4000	11.7000	11.2700	11.2700	-12.022%	43	5,288	-81.100%
2026-08-03	13.7000	13.8000	12.6500	12.8100	+0.078%	15	5,288	-83.372%
2026-07-31	13.0000	13.5600	12.6300	12.8000	-6.158%	377	5,283	-83.359%
2026-07-30	15.1500	15.4600	13.6400	13.6400	-27.447%	67	5,177	-84.384%
2026-07-29	16.4800	18.8000	16.1500	18.8000	+22.876%	361	5,174	-88.670%
2026-07-28	16.0000	16.8300	15.3000	15.3000	+7.368%	341	5,028	-86.078%
2026-07-27	13.5000	15.6000	13.5000	14.2500	+5.556%	495	4,843	-85.053%
2026-07-24	13.2500	13.5000	12.7000	13.5000	+8.871%	234	4,649	-84.222%
2026-07-23	12.4500	12.7800	11.9000	12.4000	+1.639%	1,874	4,590	-82.823%
2026-07-22	12.0000	12.2000	11.8400	12.2000	+1.667%	53	3,851	-82.541%
2026-07-21	12.6100	12.6100	12.0000	12.0000	-12.088%	166	3,838	-82.250%
2026-07-20	13.4000	13.8300	13.0000	13.6500	-2.916%	685	3,808	-84.396%
2026-07-17	15.3500	16.1000	13.5000	14.0600	+1.370%	952	3,520	-84.851%
2026-07-16	12.7500	13.9700	12.6500	13.8700	+15.199%	7,111	3,510	-84.643%
2026-07-15	12.3000	13.0000	11.3900	12.0400	+5.614%	23	923	-82.309%
2026-07-14	11.0500	11.5300	11.0000	11.4000	-2.564%	252	946	-81.316%
2026-07-13	11.2900	11.8700	11.2900	11.7000	+11.006%	22	884	-81.795%
2026-07-10	10.7000	11.0500	10.5400	10.5400	-0.378%	105	878	-79.791%
2026-07-09	10.3600	11.0800	10.3600	10.5800	-10.339%	129	929	-79.868%
2026-07-08	11.8500	12.1000	11.8000	11.8000	+11.848%	8	927	-81.949%
2026-07-07	10.5500	12.5000	10.5500	10.5500	+9.100%	281	956	-79.810%
2026-07-06	9.6500	9.6700	9.6500	9.6700	-12.883%	3	839	-77.973%
2026-07-02	9.0500	11.5500	8.8000	11.1000	+27.586%	71	815	-80.811%
2026-07-01	8.7000	8.7000	8.7000	8.7000	+14.474%	2	815	-75.517%
2026-06-30	7.6000	7.6000	7.6000	7.6000	-20.252%	1	822	-71.974%
2026-06-29	9.0600	9.5300	9.0600	9.5300	0.000%	4	822	-77.650%
2026-06-26	9.5500	9.6300	9.2400	9.5300	+16.078%	38	824	-77.650%
2026-06-25	8.5000	8.8200	8.2100	8.2100	-10.273%	8	821	-74.056%
2026-06-24	9.2500	9.2500	9.1500	9.1500	+5.172%	2	819	-76.721%
2026-06-23	9.1200	9.1700	8.6800	8.7000	+15.079%	7	828	-75.517%
2026-06-22	7.3800	7.5600	7.3800	7.5600	-12.297%	29	827	-71.825%
2026-06-17	8.2400	8.6300	7.4900	8.6200	+5.767%	10	828	-75.290%
2026-06-16	7.8500	8.4000	7.8500	8.1500	+8.667%	9	828	-73.865%
2026-06-15	8.0000	8.0000	7.5000	7.5000	-20.213%	6	824	-71.600%
2026-06-12	9.4000	9.4000	9.4000	9.4000	-10.476%	1	824	-77.340%
2026-06-11	10.4500	10.5000	10.4500	10.5000	-4.110%	2	824	-79.714%
2026-06-10	10.7100	10.9500	10.2000	10.9500	+4.286%	19	824	-80.548%
2026-06-09	9.0100	12.1000	9.0100	10.5000	+10.526%	18	813	-79.714%
2026-06-05	7.6500	10.0000	7.6500	9.5000	+13.772%	26	808	-77.579%
2026-06-04	8.3500	8.3500	8.3500	8.3500	+9.150%	1	804	-74.491%
2026-06-03	7.7400	7.7400	7.3900	7.6500	+0.658%	6	804	-72.157%
2026-06-02	7.6500	7.8000	7.4500	7.6000	-5.590%	26	801	-71.974%
2026-06-01	8.1000	8.2500	8.0500	8.0500	+3.871%	23	793	-73.540%
2026-05-29	7.5000	7.9000	7.5000	7.7500	+0.649%	160	793	-72.516%
2026-05-28	7.6500	7.8000	7.4000	7.7000	+0.917%	36	756	-72.338%
2026-05-27	7.5000	7.9500	7.5000	7.6300	+3.388%	136	788	-72.084%
2026-05-26	7.0000	7.5200	7.0000	7.3800	-4.774%	81	829	-71.138%
2026-05-22	7.7600	7.7600	7.7500	7.7500	-6.288%	2	830	-72.516%
2026-05-21	8.4500	8.7500	8.1300	8.2700	-5.269%	447	830	-74.244%
2026-05-20	9.3400	9.4500	8.6500	8.7300	-10.553%	703	830	-75.601%
2026-05-19	9.7600	9.7600	9.7600	9.7600	+2.737%	1	692	-78.176%
2026-05-18	8.9300	10.3500	8.9300	9.5000	-0.524%	14	692	-77.579%
2026-05-15	10.1300	10.1500	9.0500	9.5500	+8.523%	30	692	-77.696%
2026-05-14	8.8800	8.8800	8.8000	8.8000	-1.566%	23	674	-75.795%
2026-05-13	9.0000	9.0000	8.7700	8.9400	-12.353%	4	693	-76.174%
2026-05-12	9.8600	10.2000	9.1000	10.2000	+21.429%	315	693	-79.118%
2026-05-11	8.3800	8.5000	8.1500	8.4000	-1.293%	267	693	-74.643%
2026-05-08	8.7000	8.7000	8.4100	8.5100	-8.495%	241	461	-74.971%
2026-05-07	8.9900	9.3000	8.7000	9.3000	+3.333%	110	345	-77.097%
2026-05-06	8.8500	9.3300	8.6500	9.0000	-5.263%	113	384	-76.333%
2026-05-05	9.7000	9.7000	9.4400	9.5000	-6.863%	28	364	-77.579%
2026-05-04	9.8200	10.2000	9.7300	10.2000	+1.392%	5	359	-79.118%
2026-05-01	11.2700	11.2700	10.0600	10.0600	-13.870%	290	269	-78.827%
2026-04-29	11.7600	11.8500	11.6000	11.6800	-5.425%	51	275	-81.764%
2026-04-28	12.5300	12.5300	12.3500	12.3500	+11.563%	3	245	-82.753%
2026-04-27	11.2500	11.5000	11.0700	11.0700	+2.595%	23	244	-80.759%
2026-04-24	11.0000	11.3000	10.7200	10.7900	-7.382%	135	244	-80.259%
2026-04-23	12.0000	12.1200	11.5000	11.6500	-3.320%	22	142	-81.717%
2026-04-22	12.1200	12.3000	12.0500	12.0500	-9.467%	3	133	-82.324%
2026-04-20	13.3400	13.3400	12.4900	13.3100	-1.407%	4	133	-83.997%
2026-04-17	14.6500	14.6500	13.5000	13.5000	-8.163%	7	133	-84.222%
2026-04-16	14.9000	14.9000	14.7000	14.7000	-4.545%	8	129	-85.510%
2026-04-15	15.0400	15.4000	14.3500	15.4000	+2.667%	136	126	-86.169%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-6.015%	1	137	-85.800%
2026-04-13	16.3800	16.3800	15.9600	15.9600	-1.966%	135	137	-86.654%
2026-04-10	16.1500	16.4300	16.1500	16.2800	-13.081%	4	3	-86.916%
2026-04-08	18.7300	18.7300	18.7300	18.7300	0.000%	3	3	-88.628%