Dark

SOXL20261218P70
SOXL Dec 18 2026 70.00 Put (SOXL261218P00070000)
option OPRA

EOD

Oct 1, 2026

3.25-13.333%(-0.50)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5500	3.7200	3.2500	3.2500	-13.333%	64	2,649	0.000%
2026-09-30	3.5000	3.8400	3.5000	3.7500	0.000%	51	2,638	-13.333%
2026-09-29	3.6800	3.7500	3.5900	3.7500	-7.407%	475	2,603	-13.333%
2026-09-28	3.9700	4.5400	3.9500	4.0500	+3.846%	247	2,222	-19.753%
2026-09-25	3.8500	4.1500	3.7000	3.9000	-7.143%	71	2,002	-16.667%
2026-09-24	4.4900	4.5500	4.1000	4.2000	+1.205%	89	1,987	-22.619%
2026-09-23	3.8400	4.3500	3.8400	4.1500	+9.211%	147	1,965	-21.687%
2026-09-22	4.3400	4.4300	3.7500	3.8000	-10.588%	160	1,925	-14.474%
2026-09-21	4.6500	4.8800	4.1700	4.2500	-24.107%	129	2,009	-23.529%
2026-09-18	5.8500	6.0500	5.6000	5.6000	-11.811%	134	1,994	-41.964%
2026-09-17	6.7500	6.8500	6.2300	6.3500	-20.625%	181	1,933	-48.819%
2026-09-16	7.4000	8.3300	7.0000	8.0000	-1.478%	166	1,894	-59.375%
2026-09-15	7.9000	8.2700	7.4800	8.1200	-2.754%	354	1,912	-59.975%
2026-09-14	8.5000	9.1400	7.8000	8.3500	+33.600%	1,618	1,891	-61.078%
2026-09-11	6.5000	6.9000	5.9900	6.2500	-11.972%	45	1,055	-48.000%
2026-09-10	7.3000	7.3900	6.7000	7.1000	+10.078%	164	1,043	-54.225%
2026-09-09	6.7800	6.7800	6.4500	6.4500	-5.839%	122	923	-49.612%
2026-09-08	6.2000	7.1500	6.2000	6.8500	-3.521%	24	842	-52.555%
2026-09-04	7.3000	7.3000	6.7000	7.1000	-11.028%	77	887	-54.225%
2026-09-03	8.8400	8.9000	7.9800	7.9800	-9.831%	26	887	-59.273%
2026-09-02	8.5800	8.8500	8.4300	8.8500	+0.568%	24	873	-63.277%
2026-09-01	8.5100	9.1800	8.3500	8.8000	+9.317%	167	887	-63.068%
2026-08-31	8.8000	8.8000	8.0000	8.0500	-10.056%	59	792	-59.627%
2026-08-28	8.7700	9.2500	8.2200	8.9500	+4.434%	76	769	-63.687%
2026-08-27	8.0000	8.7500	8.0000	8.5700	-3.924%	363	750	-62.077%
2026-08-26	9.0000	9.5800	8.6500	8.9200	-3.672%	22	885	-63.565%
2026-08-25	9.4000	9.5000	9.2600	9.2600	-10.790%	9	901	-64.903%
2026-08-24	10.0500	11.0500	10.0500	10.3800	+10.074%	59	904	-68.690%
2026-08-21	9.5600	9.7500	9.3000	9.4300	+3.060%	103	871	-65.536%
2026-08-20	9.9000	9.9000	9.1500	9.1500	-6.823%	5	863	-64.481%
2026-08-19	8.9500	10.0000	8.8000	9.8200	+5.591%	48	862	-66.904%
2026-08-18	8.6500	9.7000	8.6000	9.3000	+32.479%	66	825	-65.054%
2026-08-17	6.9000	7.1000	6.5500	7.0200	-6.525%	186	798	-53.704%
2026-08-14	8.6100	8.6100	7.5000	7.5100	-11.647%	219	757	-56.724%
2026-08-13	9.3000	9.5000	8.1000	8.5000	-9.574%	219	860	-61.765%
2026-08-12	10.0000	10.0000	9.1300	9.4000	-13.682%	54	804	-65.426%
2026-08-11	11.1900	11.6000	10.8900	10.8900	-9.250%	31	797	-70.156%
2026-08-10	12.5500	12.8500	11.8800	12.0000	-10.247%	98	791	-72.917%
2026-08-07	13.3500	14.1200	13.3500	13.3700	-10.867%	21	765	-75.692%
2026-08-05	15.2500	15.7000	14.8000	15.0000	+1.351%	483	846	-78.333%
2026-08-04	15.0000	15.8000	14.8000	14.8000	-14.451%	71	774	-78.041%
2026-08-03	17.0000	17.5000	17.0000	17.3000	-1.199%	120	741	-81.214%
2026-07-31	16.3700	18.3000	16.3700	17.5100	-3.260%	164	696	-81.439%
2026-07-30	20.9000	20.9000	18.0100	18.1000	-14.904%	475	651	-82.044%
2026-07-29	21.2500	23.7000	21.2500	21.2700	+5.558%	44	692	-84.720%
2026-07-28	21.0200	22.3100	19.2600	20.1500	+4.404%	41	666	-83.871%
2026-07-27	17.0000	20.4200	17.0000	19.3000	+9.101%	62	638	-83.161%
2026-07-24	17.7000	18.0000	17.6900	17.6900	+9.198%	5	613	-81.628%
2026-07-23	16.2000	16.2000	16.2000	16.2000	+3.514%	1	611	-79.938%
2026-07-22	15.9500	16.0500	15.6000	15.6500	-0.949%	17	618	-79.233%
2026-07-21	16.4000	16.4000	15.7200	15.8000	-12.222%	53	635	-79.430%
2026-07-20	17.6500	18.2700	17.5500	18.0000	-5.163%	166	622	-81.944%
2026-07-17	19.2000	19.2000	18.9400	18.9800	+6.212%	23	565	-82.877%
2026-07-16	17.1000	18.0000	16.9600	17.8700	+13.460%	76	559	-81.813%
2026-07-15	15.5000	16.5000	15.5000	15.7500	+1.679%	43	506	-79.365%
2026-07-14	13.8100	15.4900	13.8100	15.4900	-3.489%	3	482	-79.019%
2026-07-13	15.1500	16.0500	15.1500	16.0500	+14.398%	11	482	-79.751%
2026-07-09	13.6500	14.2400	13.3000	14.0300	-10.751%	5	477	-76.835%
2026-07-08	16.0000	16.1400	15.7200	15.7200	+1.093%	5	476	-79.326%
2026-07-07	15.5200	16.3500	15.5200	15.5500	+20.263%	31	475	-79.100%
2026-07-06	13.0000	13.0000	12.9300	12.9300	-13.800%	2	460	-74.865%
2026-07-02	12.9500	15.2100	12.9500	15.0000	+23.153%	27	456	-78.333%
2026-07-01	11.3600	12.1800	11.0500	12.1800	+17.454%	8	456	-73.317%
2026-06-30	11.0500	11.0500	10.3700	10.3700	-12.489%	4	449	-68.660%
2026-06-29	12.1100	12.6000	11.4800	11.8500	-5.200%	6	451	-72.574%
2026-06-26	12.5000	12.5000	12.5000	12.5000	+11.408%	1	451	-74.000%
2026-06-25	11.3300	11.3300	11.2200	11.2200	-10.240%	2	452	-71.034%
2026-06-24	12.5000	12.5000	12.5000	12.5000	+7.759%	13	451	-74.000%
2026-06-23	11.8300	12.0000	11.5000	11.6000	+17.053%	9	445	-71.983%
2026-06-22	9.8000	9.9100	9.8000	9.9100	-3.317%	2	446	-67.205%
2026-06-18	10.3500	10.3500	10.0500	10.2500	+2.500%	33	440	-68.293%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-9.502%	2	440	-67.500%
2026-06-16	11.0500	11.0500	11.0500	11.0500	+2.220%	1	440	-70.588%
2026-06-15	9.0000	12.5000	9.0000	10.8100	-14.410%	10	451	-69.935%
2026-06-12	12.6300	12.6300	12.6300	12.6300	-8.145%	1	451	-74.268%
2026-06-11	13.9000	14.0200	13.7500	13.7500	-5.822%	13	451	-76.364%
2026-06-10	13.7500	14.6000	13.5900	14.6000	-8.807%	7	448	-77.740%
2026-06-09	13.0100	16.0100	12.7000	16.0100	+24.109%	120	444	-79.700%
2026-06-05	11.5000	12.9000	11.0000	12.9000	+17.273%	14	345	-74.806%
2026-06-04	11.5000	11.5000	11.0000	11.0000	+5.769%	4	340	-70.455%
2026-06-03	9.7800	10.4000	9.7800	10.4000	+1.961%	11	341	-68.750%
2026-06-02	9.9900	10.8000	9.9900	10.2000	-4.851%	21	346	-68.137%
2026-06-01	11.0000	11.0000	10.7000	10.7200	+2.095%	24	356	-69.683%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+2.639%	1	354	-69.048%
2026-05-28	10.3500	10.3500	10.2300	10.2300	-3.033%	2	353	-68.231%
2026-05-27	10.2400	10.6900	10.2400	10.5500	+4.975%	25	353	-69.194%
2026-05-26	9.5000	10.2300	9.5000	10.0500	-5.189%	52	349	-67.662%
2026-05-22	10.4000	10.7000	10.4000	10.6000	-9.247%	114	366	-69.340%
2026-05-21	11.6000	11.7000	11.6000	11.6800	-1.017%	7	374	-72.175%
2026-05-20	12.3500	12.3500	11.8000	11.8000	-11.411%	17	374	-72.458%
2026-05-19	13.8000	14.0000	13.3200	13.3200	+0.528%	16	379	-75.601%
2026-05-18	12.3000	14.4000	12.3000	13.2500	+4.331%	31	379	-75.472%
2026-05-15	15.1500	15.1500	12.6300	12.7000	+8.362%	54	379	-74.409%
2026-05-13	11.7200	11.7200	11.7200	11.7200	-9.846%	20	336	-72.270%
2026-05-12	12.2400	13.2900	12.2400	13.0000	+16.906%	11	336	-75.000%
2026-05-11	11.0500	11.2000	11.0500	11.1200	-3.304%	157	336	-70.773%
2026-05-08	10.9000	11.5000	10.9000	11.5000	-5.738%	7	157	-71.739%
2026-05-07	12.0000	12.2000	12.0000	12.2000	+2.867%	11	153	-73.361%
2026-05-06	12.0000	12.0000	11.8600	11.8600	-6.393%	15	142	-72.597%
2026-05-05	13.0500	13.0500	12.4500	12.6700	-8.188%	13	149	-74.349%
2026-05-04	13.2200	14.0000	13.2200	13.8000	+4.151%	21	156	-76.449%
2026-05-01	13.8200	13.8200	13.2500	13.2500	-7.343%	101	52	-75.472%
2026-04-30	14.9600	14.9600	14.3000	14.3000	-12.911%	8	52	-77.273%
2026-04-28	16.4200	16.4200	16.4200	16.4200	+9.467%	1	49	-80.207%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-3.537%	3	49	-78.333%
2026-04-24	14.0000	15.5500	14.0000	15.5500	-1.707%	7	46	-79.100%
2026-04-23	15.9000	15.9600	15.7400	15.8200	-4.295%	15	47	-79.456%
2026-04-22	16.5300	16.5300	16.5300	16.5300	-4.671%	10	44	-80.339%
2026-04-21	17.0000	17.6000	17.0000	17.3400	-0.914%	5	34	-81.257%
2026-04-20	17.5000	17.5000	17.5000	17.5000	-3.740%	1	34	-81.429%
2026-04-17	18.2000	18.2000	18.1800	18.1800	-6.769%	6	33	-82.123%
2026-04-16	19.5000	19.5000	19.5000	19.5000	-4.271%	1	37	-83.333%
2026-04-14	20.3700	20.3700	20.3700	20.3700	-6.944%	5	37	-84.045%
2026-04-13	21.8900	21.8900	21.8900	21.8900	-0.500%	1	32	-85.153%
2026-04-10	20.7500	22.0000	20.7500	22.0000	-4.265%	15	31	-85.227%
2026-04-09	23.7500	23.9000	22.9800	22.9800	-8.080%	21	21	-85.857%
2026-04-08	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-87.000%