Dark

SOXL20261218P80
SOXL Dec 18 2026 80.00 Put (SOXL261218P00080000)
option OPRA

EOD

Oct 1, 2026

4.95-9.174%(-0.50)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3000	5.6400	4.8000	4.9500	-9.174%	91	2,054	0.000%
2026-09-30	5.3000	5.6500	5.1700	5.4500	+1.113%	70	2,016	-9.174%
2026-09-29	5.5300	5.6300	5.3000	5.3900	-12.215%	113	2,026	-8.163%
2026-09-28	5.5000	6.6400	5.5000	6.1400	+8.673%	132	1,954	-19.381%
2026-09-25	5.7300	5.9000	5.4700	5.6500	-6.146%	98	1,899	-12.389%
2026-09-24	6.6500	6.8000	5.9800	6.0200	-3.371%	68	1,878	-17.774%
2026-09-23	5.7400	6.5700	5.6500	6.2300	+11.250%	220	1,868	-20.546%
2026-09-22	6.3000	6.4300	5.5700	5.6000	-12.500%	120	1,713	-11.607%
2026-09-21	7.1400	7.1400	6.2000	6.4000	-22.424%	265	1,705	-22.656%
2026-09-18	8.5000	9.0000	8.0000	8.2500	-11.290%	118	1,694	-40.000%
2026-09-17	11.3000	11.3000	9.2000	9.3000	-19.201%	89	1,692	-46.774%
2026-09-16	11.2000	12.0600	10.5000	11.5100	-4.719%	51	1,691	-56.994%
2026-09-15	11.4500	12.1000	11.0200	12.0800	+3.248%	43	1,676	-59.023%
2026-09-14	12.8500	13.2000	10.5500	11.7000	+37.647%	388	1,662	-57.692%
2026-09-11	9.6000	9.6000	8.5000	8.5000	-18.269%	112	1,459	-41.765%
2026-09-10	10.4800	10.7100	9.9500	10.4000	+8.901%	182	1,463	-52.404%
2026-09-09	9.8000	9.8100	9.4200	9.5500	-4.500%	69	1,359	-48.168%
2026-09-08	9.1800	10.0000	9.1800	10.0000	-1.478%	44	1,357	-50.500%
2026-09-04	10.7900	10.7900	9.8200	10.1500	-13.248%	192	1,317	-51.232%
2026-09-03	12.7500	13.2200	11.5000	11.7000	-3.624%	67	1,317	-57.692%
2026-09-02	12.5600	12.7500	12.0100	12.1400	-3.113%	24	1,289	-59.226%
2026-09-01	12.8500	13.5300	12.1500	12.5300	+9.912%	52	1,300	-60.495%
2026-08-31	12.5000	12.6500	11.4000	11.4000	-12.977%	603	1,296	-56.579%
2026-08-28	11.8700	13.1000	11.4200	13.1000	+13.913%	539	1,369	-62.214%
2026-08-27	11.5500	12.5000	11.5000	11.5000	-9.804%	107	894	-56.957%
2026-08-26	12.7600	13.0000	12.5000	12.7500	-2.597%	12	882	-61.176%
2026-08-25	12.7500	13.5000	12.7500	13.0900	-8.269%	17	891	-62.185%
2026-08-24	13.6500	15.5000	13.6500	14.2700	+10.363%	21	884	-65.312%
2026-08-21	12.7600	13.7000	12.7600	12.9300	+2.213%	22	877	-61.717%
2026-08-20	13.3900	13.5000	12.6500	12.6500	-6.296%	45	869	-60.870%
2026-08-19	11.5000	14.1400	11.5000	13.5000	+4.489%	74	851	-63.333%
2026-08-18	12.3500	13.2000	11.1500	12.9200	+33.196%	80	929	-61.687%
2026-08-17	10.0000	10.0000	9.1500	9.7000	-12.217%	141	871	-48.969%
2026-08-14	11.9800	12.5000	10.7000	11.0500	-6.751%	61	856	-55.204%
2026-08-13	12.0000	12.1500	11.5000	11.8500	-5.578%	40	838	-58.228%
2026-08-12	12.8500	14.4500	12.3800	12.5500	-16.222%	47	862	-60.558%
2026-08-11	16.0000	16.0000	14.9800	14.9800	-4.889%	31	855	-66.956%
2026-08-10	16.2000	16.6500	15.7500	15.7500	-8.960%	21	852	-68.571%
2026-08-07	17.9500	18.0500	17.3000	17.3000	-10.594%	22	848	-71.387%
2026-08-06	20.6500	21.1100	19.1800	19.3500	-4.208%	15	862	-74.419%
2026-08-05	19.5000	20.2000	18.9500	20.2000	+4.935%	21	856	-75.495%
2026-08-04	19.7800	20.5500	18.8000	19.2500	-10.465%	39	852	-74.286%
2026-08-03	24.0500	24.0500	21.5000	21.5000	-2.715%	494	849	-76.977%
2026-07-31	20.5500	23.0000	20.3300	22.1000	-4.329%	251	615	-77.602%
2026-07-30	26.8600	26.8600	23.1000	23.1000	-23.026%	60	535	-78.571%
2026-07-29	27.4800	30.0100	27.4800	30.0100	+14.324%	233	537	-83.505%
2026-07-28	26.7000	27.4300	24.9000	26.2500	+5.761%	150	379	-81.143%
2026-07-27	23.0000	26.5000	23.0000	24.8200	+18.473%	271	370	-80.056%
2026-07-24	21.4600	22.5000	20.5000	20.9500	+1.699%	14	322	-76.372%
2026-07-23	20.7000	20.7000	20.0000	20.6000	+3.778%	4	329	-75.971%
2026-07-22	19.8500	19.8500	19.8500	19.8500	-0.899%	1	326	-75.063%
2026-07-21	20.5500	20.5500	20.0300	20.0300	-12.913%	103	368	-75.287%
2026-07-20	22.2000	23.0000	22.0000	23.0000	-1.288%	55	437	-78.478%
2026-07-17	25.3000	26.0400	22.9500	23.3000	+2.870%	175	460	-78.755%
2026-07-16	21.5700	22.8000	21.1500	22.6500	+7.857%	138	403	-78.146%
2026-07-15	21.3000	21.3000	21.0000	21.0000	+10.818%	2	461	-76.429%
2026-07-13	19.0600	19.3100	18.5000	18.9500	+3.836%	9	464	-73.879%
2026-07-10	18.0000	18.4500	18.0000	18.2500	+1.389%	3	458	-72.877%
2026-07-09	17.9000	18.1000	17.5000	18.0000	-10.000%	10	457	-72.500%
2026-07-08	20.1300	20.6500	20.0000	20.0000	-2.913%	12	456	-75.250%
2026-07-07	19.5500	20.7700	19.5500	20.6000	+23.575%	23	454	-75.971%
2026-07-06	16.6700	16.6700	16.6700	16.6700	-12.078%	1	446	-70.306%
2026-07-02	15.5000	19.1500	15.5000	18.9600	+25.980%	44	427	-73.892%
2026-07-01	15.0500	15.2500	15.0500	15.0500	+16.127%	8	427	-67.110%
2026-06-30	13.0000	13.0100	12.8800	12.9600	-15.899%	16	426	-61.806%
2026-06-29	15.4000	15.4100	15.3600	15.4100	-7.169%	35	424	-67.878%
2026-06-26	16.2700	16.6000	16.2700	16.6000	+16.084%	3	439	-70.181%
2026-06-25	14.7300	14.7300	14.1900	14.3000	-7.263%	57	439	-65.385%
2026-06-24	15.4200	15.4200	15.4200	15.4200	+1.984%	5	445	-67.899%
2026-06-23	14.8600	15.5000	14.8600	15.1200	+21.935%	53	441	-67.262%
2026-06-22	12.4300	12.4300	12.2000	12.4000	-12.057%	4	389	-60.081%
2026-06-17	12.5200	14.1000	12.5200	14.1000	-1.053%	52	351	-64.894%
2026-06-16	13.5400	14.5000	13.5400	14.2500	+1.858%	3	351	-65.263%
2026-06-15	13.8000	13.9900	13.8000	13.9900	-11.623%	12	351	-64.618%
2026-06-12	17.0000	17.0000	15.8300	15.8300	-6.882%	4	351	-68.730%
2026-06-11	17.5700	18.1100	16.5900	17.0000	-2.857%	7	351	-70.882%
2026-06-10	17.2500	17.5000	17.2500	17.5000	-11.616%	20	353	-71.714%
2026-06-09	15.5000	20.1500	15.5000	19.8000	+26.923%	9	355	-75.000%
2026-06-08	15.5000	15.6000	15.5000	15.6000	-6.587%	3	354	-68.269%
2026-06-05	15.0000	17.4000	14.9000	16.7000	+23.521%	45	354	-70.359%
2026-06-04	14.5500	14.5500	13.5200	13.5200	+7.643%	16	362	-63.388%
2026-06-03	12.8700	12.8700	12.3200	12.5600	-3.385%	8	350	-60.589%
2026-06-02	13.4500	13.4500	13.0000	13.0000	-10.345%	15	349	-61.923%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+9.682%	4	342	-65.862%
2026-05-29	13.4200	13.4200	13.2200	13.2200	-0.751%	10	338	-62.557%
2026-05-28	13.0000	13.3200	13.0000	13.3200	-2.346%	2	338	-62.838%
2026-05-27	13.6400	13.6400	13.6400	13.6400	+5.983%	1	336	-63.710%
2026-05-26	12.5000	12.8700	12.5000	12.8700	-6.058%	21	355	-61.538%
2026-05-22	13.9700	13.9700	13.7000	13.7000	-6.164%	132	354	-63.869%
2026-05-21	15.0000	15.0000	14.6000	14.6000	-9.877%	29	418	-66.096%
2026-05-20	16.2000	16.2000	16.2000	16.2000	-7.692%	1	418	-69.444%
2026-05-19	18.0500	18.6000	17.4100	17.5500	+0.286%	17	442	-71.795%
2026-05-18	16.0000	18.0000	16.0000	17.5000	+0.287%	151	442	-71.714%
2026-05-15	17.4500	17.4500	17.4500	17.4500	+15.030%	1	442	-71.633%
2026-05-14	15.1700	15.1700	15.1700	15.1700	-0.197%	10	348	-67.370%
2026-05-13	15.0700	15.2900	15.0700	15.2000	-13.143%	11	348	-67.434%
2026-05-12	15.7000	17.5000	15.1000	17.5000	+24.555%	20	348	-71.714%
2026-05-11	14.1800	14.1800	14.0000	14.0500	-3.767%	7	348	-64.769%
2026-05-08	14.8200	14.8300	14.6000	14.6000	-9.877%	55	343	-66.096%
2026-05-07	15.6900	16.2000	15.6900	16.2000	+5.263%	8	293	-69.444%
2026-05-06	15.5500	15.5500	14.9000	15.3900	-8.119%	20	292	-67.836%
2026-05-05	17.0000	17.0000	16.4300	16.7500	-6.944%	268	289	-70.448%
2026-05-04	17.9100	18.0200	17.9100	18.0000	+1.580%	5	288	-72.500%
2026-05-01	18.3000	18.3000	17.7200	17.7200	-3.328%	9	288	-72.065%
2026-04-30	18.3300	18.3300	18.3300	18.3300	-7.657%	1	288	-72.995%
2026-04-29	20.0500	20.0500	19.8500	19.8500	-5.476%	13	289	-75.063%
2026-04-28	21.0000	21.9000	21.0000	21.0000	+7.692%	3	287	-76.429%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+8.333%	1	286	-74.615%
2026-04-24	18.4600	19.0000	18.0000	18.0000	-15.691%	300	285	-72.500%
2026-04-22	21.1800	21.5800	21.1700	21.3500	-3.829%	14	8	-76.815%
2026-04-21	22.2000	22.2000	22.2000	22.2000	-4.145%	1	12	-77.703%
2026-04-20	23.1600	23.1600	23.1600	23.1600	-0.558%	1	13	-78.627%
2026-04-17	23.6600	23.6600	23.2900	23.2900	-7.026%	11	12	-78.746%
2026-04-15	25.0500	25.0500	25.0500	25.0500	0.000%	1	1	-80.240%