Dark

SOXL20261218P75
SOXL Dec 18 2026 75.00 Put (SOXL261218P00075000)
option OPRA

EOD

Oct 1, 2026

4.02-13.548%(-0.63)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3200	4.5000	4.0000	4.0200	-13.548%	21	1,322	0.000%
2026-09-30	4.3000	4.6500	4.1000	4.6500	+4.027%	26	1,311	-13.548%
2026-09-29	4.5000	4.5000	4.4000	4.4700	-10.600%	309	1,435	-10.067%
2026-09-28	4.6900	5.4600	4.6900	5.0000	+7.527%	108	1,361	-19.600%
2026-09-25	4.6000	4.9000	4.5400	4.6500	-6.814%	68	1,274	-13.548%
2026-09-24	5.0800	5.5400	4.9500	4.9900	-3.668%	18	1,286	-19.439%
2026-09-23	4.7000	5.2800	4.4000	5.1800	+9.514%	142	1,276	-22.394%
2026-09-22	5.3000	5.3000	4.6500	4.7300	-10.755%	48	1,170	-15.011%
2026-09-21	6.1000	6.6000	5.2500	5.3000	-21.481%	87	1,151	-24.151%
2026-09-18	7.2000	7.4400	6.7500	6.7500	-12.224%	60	1,126	-40.444%
2026-09-17	7.9700	8.0000	7.6800	7.6900	-21.128%	72	1,141	-47.724%
2026-09-16	9.1500	9.7500	8.3500	9.7500	-0.915%	84	1,208	-58.769%
2026-09-15	9.6000	10.0500	9.5000	9.8400	-1.600%	49	1,223	-59.146%
2026-09-14	11.0000	11.0500	9.5500	10.0000	+45.985%	124	1,190	-59.800%
2026-09-11	7.7600	7.7600	6.8500	6.8500	-21.264%	31	1,089	-41.314%
2026-09-10	8.2500	8.8300	8.0000	8.7000	+9.023%	80	1,088	-53.793%
2026-09-09	9.6500	9.6500	7.8800	7.9800	-3.273%	28	1,038	-49.624%
2026-09-08	7.8300	8.2500	7.8300	8.2500	-0.602%	24	1,018	-51.273%
2026-09-04	9.0000	9.0000	8.2000	8.3000	-17.413%	61	1,052	-51.566%
2026-09-03	10.8000	10.8200	9.9300	10.0500	-1.471%	20	1,052	-60.000%
2026-09-02	10.5600	11.0300	9.9500	10.2000	-2.950%	41	1,043	-60.588%
2026-09-01	10.6400	11.0000	9.9000	10.5100	+8.912%	42	1,032	-61.751%
2026-08-31	10.2000	10.2000	9.6500	9.6500	-12.273%	10	993	-58.342%
2026-08-28	9.7500	11.0000	9.7500	11.0000	+9.671%	58	988	-63.455%
2026-08-27	9.9000	10.6500	9.8500	10.0300	-6.698%	83	938	-59.920%
2026-08-26	10.8800	11.1000	10.7500	10.7500	-3.153%	8	937	-62.605%
2026-08-25	11.2000	11.2100	11.1000	11.1000	-8.264%	12	953	-63.784%
2026-08-24	11.9000	13.0200	11.9000	12.1000	+13.508%	72	964	-66.777%
2026-08-21	10.5000	11.6000	10.5000	10.6600	-7.304%	42	948	-62.289%
2026-08-20	11.4000	11.7500	11.2500	11.5000	+1.322%	7	918	-65.043%
2026-08-19	11.5000	12.0000	11.3500	11.3500	+2.715%	11	926	-64.581%
2026-08-18	10.1000	11.5000	10.1000	11.0500	+32.335%	27	920	-63.620%
2026-08-17	8.4800	8.4800	7.8600	8.3500	-7.222%	11	903	-51.856%
2026-08-14	9.7000	10.0500	9.0000	9.0000	-6.542%	23	910	-55.333%
2026-08-13	10.4400	10.6500	9.4900	9.6300	-12.455%	140	900	-58.255%
2026-08-12	11.2400	11.3400	10.7100	11.0000	-17.910%	15	854	-63.455%
2026-08-11	13.4000	13.4000	13.4000	13.4000	-7.586%	1	851	-70.000%
2026-08-10	14.5500	14.7300	14.5000	14.5000	-5.905%	6	851	-72.276%
2026-08-07	15.8000	16.4000	15.4100	15.4100	-12.592%	9	851	-73.913%
2026-08-06	17.6300	17.6300	17.6300	17.6300	+4.073%	1	856	-77.198%
2026-08-05	17.5000	17.5500	16.9400	16.9400	-1.340%	14	856	-76.269%
2026-08-04	17.1100	17.7300	17.1000	17.1700	-12.398%	8	860	-76.587%
2026-08-03	22.6000	22.6000	19.2900	19.6000	+0.051%	138	861	-79.490%
2026-07-31	19.3400	20.7500	19.3400	19.5900	-5.817%	662	795	-79.479%
2026-07-30	23.4700	23.4700	20.7400	20.8000	-21.063%	34	154	-80.673%
2026-07-29	23.3700	27.0000	23.2300	26.3500	+10.113%	16	141	-84.744%
2026-07-28	23.5500	24.3500	23.5500	23.9300	+6.356%	4	129	-83.201%
2026-07-27	21.2000	22.5000	21.2000	22.5000	+15.385%	12	126	-82.133%
2026-07-24	19.4800	19.5000	19.3200	19.5000	+5.348%	3	115	-79.385%
2026-07-23	18.2800	18.5100	18.2800	18.5100	+4.873%	2	112	-78.282%
2026-07-22	17.7500	17.7500	17.5000	17.6500	-1.397%	7	112	-77.224%
2026-07-21	17.9000	17.9000	17.9000	17.9000	-11.254%	1	110	-77.542%
2026-07-20	20.1000	20.1800	20.1000	20.1700	-1.610%	22	109	-80.069%
2026-07-17	21.7000	21.9500	20.5000	20.5000	+1.485%	91	109	-80.390%
2026-07-16	20.0000	20.2100	19.3300	20.2000	+10.383%	38	86	-80.099%
2026-07-15	18.3000	18.3000	18.3000	18.3000	+7.018%	1	53	-78.033%
2026-07-14	17.1000	17.1000	17.1000	17.1000	-3.662%	25	54	-76.491%
2026-07-13	18.0000	18.0000	17.7500	17.7500	+8.829%	6	79	-77.352%
2026-07-10	16.3100	16.3100	16.3100	16.3100	+1.937%	25	75	-75.353%
2026-07-09	15.6100	16.1600	15.6100	16.0000	-10.913%	12	50	-74.875%
2026-07-08	18.0000	18.0000	17.9600	17.9600	+2.511%	6	48	-77.617%
2026-07-07	17.8300	18.5000	17.4700	17.5200	+19.346%	7	44	-77.055%
2026-07-06	15.1100	15.1100	14.6800	14.6800	-8.250%	2	42	-72.616%
2026-07-02	14.5000	16.6000	14.5000	16.0000	+23.648%	4	40	-74.875%
2026-07-01	13.0500	13.0500	12.9400	12.9400	+7.833%	2	40	-68.934%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-20.000%	2	38	-66.500%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+3.448%	1	40	-73.200%
2026-06-26	14.3200	14.5000	14.3200	14.5000	+12.403%	2	39	-72.276%
2026-06-25	12.9000	12.9000	12.9000	12.9000	-6.318%	5	40	-68.837%
2026-06-24	13.6000	13.8000	13.4500	13.7700	-2.686%	27	45	-70.806%
2026-06-23	14.1500	14.1500	14.1500	14.1500	+22.723%	1	37	-71.590%
2026-06-18	11.5300	11.5300	11.5300	11.5300	-8.637%	1	40	-65.134%
2026-06-17	12.2500	12.6200	12.2500	12.6200	+7.313%	2	40	-68.146%
2026-06-15	13.3500	13.5200	11.7600	11.7600	-17.877%	11	40	-65.816%
2026-06-12	14.6000	14.6900	14.3200	14.3200	-7.314%	11	40	-71.927%
2026-06-11	15.4500	15.4500	15.4500	15.4500	-6.364%	1	40	-73.981%
2026-06-10	15.6000	16.5000	15.6000	16.5000	-7.975%	2	41	-75.636%
2026-06-09	17.7800	17.9300	17.7800	17.9300	+19.295%	20	49	-77.579%
2026-06-05	13.0000	15.0500	13.0000	15.0300	+22.394%	22	69	-73.253%
2026-06-04	12.8800	13.0200	12.2800	12.2800	-1.760%	9	75	-67.264%
2026-06-01	12.5400	12.5400	12.5000	12.5000	+4.690%	20	75	-67.840%
2026-05-29	11.4000	11.9400	11.4000	11.9400	+3.020%	16	55	-66.332%
2026-05-27	11.5900	11.5900	11.5900	11.5900	+5.364%	1	41	-65.315%
2026-05-26	11.0000	11.0000	11.0000	11.0000	-21.429%	1	40	-63.455%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+9.375%	5	39	-71.286%
2026-05-11	12.6300	12.8000	12.6300	12.8000	-8.637%	4	39	-68.594%
2026-05-07	14.1000	14.1000	13.5000	14.0100	+3.319%	8	43	-71.306%
2026-05-06	13.8700	13.8700	13.5600	13.5600	-5.373%	4	39	-70.354%
2026-05-05	14.2000	14.3300	14.2000	14.3300	-7.608%	21	39	-71.947%
2026-05-04	14.8700	15.5100	14.8700	15.5100	-0.577%	2	18	-74.081%
2026-05-01	15.5500	15.6000	15.5500	15.6000	-4.118%	3	17	-74.231%
2026-04-30	16.2700	16.2700	16.2700	16.2700	-6.975%	2	17	-75.292%
2026-04-29	17.9800	17.9800	17.4900	17.4900	-9.612%	3	15	-77.015%
2026-04-28	18.8300	19.3500	18.8300	19.3500	+13.824%	2	14	-79.225%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+0.592%	2	12	-76.353%
2026-04-24	16.9000	16.9000	16.9000	16.9000	-6.475%	1	11	-76.213%
2026-04-23	17.9000	18.0700	17.9000	18.0700	-3.627%	5	12	-77.753%
2026-04-22	18.7500	18.7900	18.7500	18.7500	-3.846%	6	11	-78.560%
2026-04-21	19.6000	19.8100	19.4500	19.5000	-21.498%	6	4	-79.385%
2026-04-10	24.8400	24.8400	24.8400	24.8400	-10.293%	3	4	-83.816%
2026-04-08	27.6900	27.6900	27.6900	27.6900	0.000%	1	1	-85.482%