Dark

SOXL20261218P65
SOXL Dec 18 2026 65.00 Put (SOXL261218P00065000)
option OPRA

EOD

Oct 1, 2026

2.79-8.525%(-0.26)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8400	3.0000	2.4600	2.7900	-8.525%	268	3,109	0.000%
2026-09-30	2.8300	3.0700	2.7900	3.0500	+3.741%	196	2,948	-8.525%
2026-09-29	2.9200	3.3000	2.8500	2.9400	-11.976%	116	2,951	-5.102%
2026-09-28	3.0500	3.6000	3.0500	3.3400	+8.091%	29	2,893	-16.467%
2026-09-25	3.0200	3.3000	3.0200	3.0900	-6.364%	89	2,878	-9.709%
2026-09-24	3.8000	3.8000	3.2500	3.3000	-4.348%	75	2,806	-15.455%
2026-09-23	3.3000	3.5000	3.1500	3.4500	+17.747%	44	2,807	-19.130%
2026-09-22	3.6000	3.8400	2.9300	2.9300	-13.314%	272	2,798	-4.778%
2026-09-21	3.8500	3.8500	3.3800	3.3800	-27.312%	177	2,626	-17.456%
2026-09-18	4.6500	4.8500	4.6500	4.6500	-9.709%	42	2,560	-40.000%
2026-09-17	5.0400	5.3700	5.0400	5.1500	-20.769%	171	2,567	-45.825%
2026-09-16	5.8000	6.7600	5.6900	6.5000	-1.961%	58	2,576	-57.077%
2026-09-15	6.2000	6.7500	6.2000	6.6300	-0.301%	9	2,539	-57.919%
2026-09-14	7.7000	7.7000	6.2700	6.6500	+34.888%	139	2,535	-58.045%
2026-09-11	5.1700	5.1700	4.8000	4.9300	-16.441%	50	2,486	-43.408%
2026-09-10	6.0000	6.0000	5.5300	5.9000	+16.832%	87	2,524	-52.712%
2026-09-09	5.2900	5.3500	5.0500	5.0500	-8.182%	9	2,516	-44.752%
2026-09-08	5.2500	5.5000	5.0000	5.5000	-2.655%	132	2,530	-49.273%
2026-09-04	5.8700	6.0500	5.4500	5.6500	-13.872%	15	2,452	-50.619%
2026-09-03	7.3000	7.3000	6.3000	6.5600	-4.373%	143	2,452	-57.470%
2026-09-02	7.2500	7.8500	6.8600	6.8600	-6.667%	917	2,381	-59.329%
2026-09-01	7.4400	7.4400	6.6500	7.3500	+12.214%	54	2,567	-62.041%
2026-08-31	6.9500	7.2200	6.5000	6.5500	-11.486%	21	2,527	-57.405%
2026-08-28	6.8500	7.6000	6.7100	7.4000	+5.263%	127	2,517	-62.297%
2026-08-27	7.3500	7.3500	7.0000	7.0300	-5.638%	7	2,473	-60.313%
2026-08-26	7.5000	7.6700	7.3800	7.4500	-3.247%	35	2,473	-62.550%
2026-08-25	7.8500	7.8500	7.6700	7.7000	-14.444%	10	2,486	-63.766%
2026-08-24	7.9500	9.0000	7.9500	9.0000	+11.111%	13	2,491	-69.000%
2026-08-21	8.0500	8.1000	8.0500	8.1000	+2.792%	2	2,483	-65.556%
2026-08-20	8.2500	8.2500	7.8500	7.8800	-2.716%	73	2,490	-64.594%
2026-08-19	7.4000	8.5000	7.1500	8.1000	+5.882%	18	2,444	-65.556%
2026-08-18	7.1000	8.2000	6.7000	7.6500	+37.838%	22	2,448	-63.529%
2026-08-17	6.0000	6.0000	5.5000	5.5500	-11.905%	31	2,442	-49.730%
2026-08-14	7.5500	7.5500	6.3000	6.3000	-11.268%	100	2,449	-55.714%
2026-08-13	7.5500	7.7000	6.9500	7.1000	-8.740%	159	2,612	-60.704%
2026-08-12	8.0000	8.6000	7.7000	7.7800	-15.435%	214	2,625	-64.139%
2026-08-11	10.0000	10.0000	8.9000	9.2000	-11.197%	292	2,914	-69.674%
2026-08-10	10.6000	10.9100	10.0500	10.3600	-11.453%	102	2,742	-73.069%
2026-08-07	11.8400	12.1500	11.5000	11.7000	-8.235%	702	2,708	-76.154%
2026-08-06	13.0500	13.2800	12.5600	12.7500	-4.851%	35	2,470	-78.118%
2026-08-05	13.4000	13.6000	13.4000	13.4000	-0.446%	7	2,463	-79.179%
2026-08-04	14.0500	14.0500	13.0000	13.4600	-9.664%	11	2,460	-79.272%
2026-08-03	15.0700	15.4600	14.9000	14.9000	+2.265%	32	2,466	-81.275%
2026-07-31	14.3000	15.2900	14.3000	14.5700	-10.559%	72	2,449	-80.851%
2026-07-30	17.8300	17.8300	16.2700	16.2900	-19.356%	30	2,412	-82.873%
2026-07-29	18.5200	20.2000	18.2500	20.2000	+13.611%	16	2,406	-86.188%
2026-07-28	18.8000	19.3800	17.6200	17.7800	+5.021%	171	2,392	-84.308%
2026-07-27	15.2000	18.0000	15.2000	16.9300	+9.721%	13	2,364	-83.520%
2026-07-24	15.7000	15.7000	14.9900	15.4300	+8.969%	211	2,358	-81.918%
2026-07-23	14.4000	14.4500	14.1600	14.1600	+3.358%	4	2,256	-80.297%
2026-07-22	14.7000	14.7000	13.6500	13.7000	-2.768%	898	2,256	-79.635%
2026-07-21	14.3000	14.5900	13.8500	14.0900	-11.216%	973	1,978	-80.199%
2026-07-20	15.6400	16.0600	15.2000	15.8700	-2.338%	1,324	1,750	-82.420%
2026-07-17	18.0400	18.3000	16.1100	16.2500	+3.768%	148	1,334	-82.831%
2026-07-16	14.5500	15.9600	14.5500	15.6600	+14.390%	3,430	1,296	-82.184%
2026-07-15	14.1000	14.1000	13.6900	13.6900	+4.504%	2	113	-79.620%
2026-07-14	12.9000	13.1000	12.9000	13.1000	-4.935%	4	111	-78.702%
2026-07-13	13.1500	13.7800	13.1500	13.7800	+14.167%	6	110	-79.753%
2026-07-10	12.0700	12.0700	12.0700	12.0700	-3.052%	1	104	-76.885%
2026-07-09	12.4500	12.4500	12.4500	12.4500	-11.827%	20	103	-77.590%
2026-07-08	14.1200	14.1200	14.1200	14.1200	-2.955%	1	92	-80.241%
2026-07-07	14.0000	14.5500	14.0000	14.5500	+27.074%	28	96	-80.825%
2026-07-06	11.5500	11.5500	11.4500	11.4500	+16.362%	2	101	-75.633%
2026-07-01	9.8400	9.8400	9.8400	9.8400	+3.579%	1	100	-71.646%
2026-06-30	9.5000	9.5500	9.5000	9.5000	-5.941%	7	99	-70.632%
2026-06-29	11.1300	11.1300	10.1000	10.1000	-7.509%	11	99	-72.376%
2026-06-26	11.0300	11.0300	10.9200	10.9200	+4.498%	2	98	-74.451%
2026-06-23	10.7000	10.8600	10.2500	10.4500	+23.669%	56	98	-73.301%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-7.448%	4	97	-66.982%
2026-06-18	8.8400	9.1600	8.8000	9.1300	-0.219%	9	98	-69.441%
2026-06-16	9.1400	9.1500	9.1400	9.1500	-23.750%	2	98	-69.508%
2026-06-11	12.0000	12.0000	12.0000	12.0000	-9.228%	10	97	-76.750%
2026-06-09	13.2200	13.2200	13.2200	13.2200	+20.731%	10	87	-78.896%
2026-06-08	10.9500	10.9500	10.9500	10.9500	-1.173%	1	87	-74.521%
2026-06-05	10.1600	11.0800	10.1600	11.0800	+24.494%	4	87	-74.819%
2026-06-03	8.9000	8.9000	8.9000	8.9000	-8.530%	5	85	-68.652%
2026-06-01	9.5000	9.7300	9.5000	9.7300	+15.284%	2	80	-71.326%
2026-05-29	8.4400	8.4400	8.4400	8.4400	-5.381%	1	81	-66.943%
2026-05-28	9.0000	9.0000	8.9200	8.9200	-2.514%	7	80	-68.722%
2026-05-27	9.2900	9.2900	9.1500	9.1500	+6.768%	20	77	-69.508%
2026-05-26	8.4000	8.6500	8.4000	8.5700	-5.824%	21	69	-67.445%
2026-05-22	9.1500	9.2000	9.1000	9.1000	-4.911%	4	59	-69.341%
2026-05-21	10.1200	10.1500	9.5000	9.5700	-6.543%	16	59	-70.846%
2026-05-20	10.2400	10.2400	10.2400	10.2400	-6.484%	5	59	-72.754%
2026-05-15	12.1200	12.1200	10.9500	10.9500	+2.817%	5	41	-74.521%
2026-05-14	10.1900	10.6500	10.1900	10.6500	+6.394%	2	38	-73.803%
2026-05-08	10.0000	10.0100	9.9000	10.0100	-7.657%	12	38	-72.128%
2026-05-07	10.8400	10.8400	10.8400	10.8400	-1.900%	1	27	-74.262%
2026-05-05	11.1700	11.1700	10.8100	11.0500	-2.729%	4	27	-74.751%
2026-05-04	11.3600	11.3600	11.3600	11.3600	-12.683%	1	25	-75.440%
2026-04-27	13.3000	13.3000	13.0100	13.0100	+1.245%	3	24	-78.555%
2026-04-24	12.8000	13.0000	12.7500	12.8500	-16.721%	12	22	-78.288%
2026-04-20	15.4400	15.4400	14.6000	15.4300	-2.032%	4	16	-81.918%
2026-04-17	15.8500	15.8500	15.7500	15.7500	-17.192%	11	12	-82.286%
2026-04-10	19.0200	19.0200	19.0200	19.0200	-11.535%	10	13	-85.331%
2026-04-08	21.5900	21.5900	21.5000	21.5000	0.000%	4	3	-87.023%