Dark

SOXL20261218P85
SOXL Dec 18 2026 85.00 Put (SOXL261218P00085000)
option OPRA

EOD

Oct 1, 2026

6.00-10.448%(-0.70)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.3300	6.5500	5.8000	6.0000	-10.448%	21	1,579	0.000%
2026-09-30	6.1500	6.8600	6.1500	6.7000	+3.395%	25	1,595	-10.448%
2026-09-29	6.5000	6.7200	6.3000	6.4800	-12.432%	201	1,579	-7.407%
2026-09-28	6.9300	8.0000	6.9000	7.4000	+8.346%	63	1,412	-18.919%
2026-09-25	6.7500	7.3200	6.5000	6.8300	-5.793%	108	1,344	-12.152%
2026-09-24	8.1200	8.1800	7.0900	7.2500	-2.027%	131	1,255	-17.241%
2026-09-23	7.0000	7.7600	6.9500	7.4000	+13.846%	97	1,274	-18.919%
2026-09-22	7.5000	7.6400	6.5000	6.5000	-12.399%	826	1,189	-7.692%
2026-09-21	8.4200	8.6000	7.4200	7.4200	-23.505%	124	504	-19.137%
2026-09-18	10.0000	10.6000	9.7000	9.7000	-12.926%	41	593	-38.144%
2026-09-17	11.2000	11.8500	10.8700	11.1400	-20.429%	68	616	-46.140%
2026-09-16	12.6000	14.2000	12.5500	14.0000	-0.920%	93	598	-57.143%
2026-09-15	13.6500	14.3000	13.1900	14.1300	-1.533%	64	642	-57.537%
2026-09-14	15.2000	15.2000	13.6300	14.3500	+35.377%	65	669	-58.188%
2026-09-11	10.9000	11.0000	10.2500	10.6000	-12.397%	20	666	-43.396%
2026-09-10	12.8000	12.8000	12.1000	12.1000	+10.000%	2	656	-50.413%
2026-09-09	11.2500	11.7200	10.4500	11.0000	-5.336%	45	654	-45.455%
2026-09-08	11.5000	11.8700	10.9700	11.6200	-1.022%	15	670	-48.365%
2026-09-04	12.5000	12.5000	11.7000	11.7400	-16.143%	147	762	-48.893%
2026-09-03	13.9500	15.5000	13.9500	14.0000	+0.215%	7	762	-57.143%
2026-09-02	15.0000	15.0000	13.9700	13.9700	-5.608%	13	761	-57.051%
2026-09-01	15.1600	15.4000	13.9000	14.8000	+10.201%	83	748	-59.459%
2026-08-31	14.3300	14.3300	13.4300	13.4300	-10.167%	81	682	-55.324%
2026-08-28	14.0500	14.9500	12.8500	14.9500	+11.567%	107	612	-59.866%
2026-08-27	13.8200	14.2000	13.4000	13.4000	-10.667%	46	517	-55.224%
2026-08-26	15.0000	15.0000	15.0000	15.0000	-2.724%	5	491	-60.000%
2026-08-25	15.0000	15.4300	15.0000	15.4200	-5.688%	3	489	-61.089%
2026-08-24	16.6500	17.5800	16.3500	16.3500	+6.376%	19	489	-63.303%
2026-08-21	15.0000	15.3700	14.7500	15.3700	+0.130%	9	483	-60.963%
2026-08-20	16.0500	16.0500	14.7000	15.3500	+0.196%	13	479	-60.912%
2026-08-19	15.3500	15.9700	14.1000	15.3200	+3.165%	18	476	-60.836%
2026-08-18	14.2000	14.8500	13.0500	14.8500	+31.766%	13	465	-59.596%
2026-08-17	11.6000	12.4100	10.7000	11.2700	-12.771%	42	457	-46.761%
2026-08-14	13.2000	14.3500	12.7500	12.9200	+1.493%	446	469	-53.560%
2026-08-13	13.6500	13.9400	12.6800	12.7300	-11.842%	276	231	-52.867%
2026-08-12	13.1500	14.9000	13.1500	14.4400	-14.303%	4	222	-58.449%
2026-08-11	16.8500	16.8500	16.8500	16.8500	-5.231%	1	221	-64.392%
2026-08-10	18.3900	18.6900	17.7800	17.7800	-13.521%	5	221	-66.254%
2026-08-07	20.5600	20.5600	20.5600	20.5600	-2.095%	1	222	-70.817%
2026-08-06	21.9500	22.5000	21.0000	21.0000	-4.589%	5	226	-71.429%
2026-08-05	22.0100	22.0100	22.0100	22.0100	+0.182%	1	222	-72.740%
2026-08-04	22.0000	22.6000	21.8500	21.9700	-12.540%	28	223	-72.690%
2026-08-03	24.8800	25.1300	24.7000	25.1200	+0.924%	4	226	-76.115%
2026-07-31	24.8900	24.8900	24.8900	24.8900	-3.714%	2	225	-75.894%
2026-07-30	27.3300	27.3500	25.8500	25.8500	-19.420%	154	230	-76.789%
2026-07-29	30.9000	32.8600	28.5000	32.0800	+9.863%	29	267	-81.297%
2026-07-28	30.6800	30.6800	29.2000	29.2000	+6.375%	3	245	-79.452%
2026-07-27	26.2600	27.4500	26.2600	27.4500	+18.319%	5	244	-78.142%
2026-07-23	23.1500	23.3500	23.1500	23.2000	+4.977%	22	244	-74.138%
2026-07-22	21.9000	22.1000	21.7500	22.1000	-3.070%	5	239	-72.851%
2026-07-21	22.8000	22.8000	22.8000	22.8000	-9.163%	1	239	-73.684%
2026-07-20	24.0600	25.4500	24.0600	25.1000	-1.761%	71	239	-76.096%
2026-07-17	25.9000	25.9000	25.5500	25.5500	+8.355%	2	203	-76.517%
2026-07-16	23.5800	23.5800	23.5800	23.5800	+8.414%	2	202	-74.555%
2026-07-13	21.8500	21.8500	21.7500	21.7500	+8.209%	2	200	-72.414%
2026-07-09	20.3000	20.3000	20.1000	20.1000	-8.636%	10	200	-70.149%
2026-07-08	22.0000	22.0000	22.0000	22.0000	-2.439%	1	200	-72.727%
2026-07-07	22.2000	22.5500	21.9500	22.5500	+21.629%	12	201	-73.392%
2026-07-06	18.5400	18.5400	18.5400	18.5400	-5.166%	1	189	-67.638%
2026-07-02	18.9000	19.5500	18.9000	19.5500	+35.764%	2	187	-69.309%
2026-06-30	14.6000	14.6000	14.4000	14.4000	-12.991%	97	187	-58.333%
2026-06-29	17.5000	17.5000	16.5500	16.5500	+15.170%	2	118	-63.746%
2026-06-25	14.3700	14.3700	14.3700	14.3700	-19.496%	1	119	-58.246%
2026-06-24	17.8500	17.8500	17.8500	17.8500	+22.260%	1	120	-66.387%
2026-06-18	14.6000	14.6000	14.6000	14.6000	-9.653%	3	118	-58.904%
2026-06-17	15.7700	16.1600	15.7700	16.1600	-5.773%	2	118	-62.871%
2026-06-12	17.1500	17.1500	17.1500	17.1500	-2.000%	10	118	-65.015%
2026-06-05	16.6500	17.5000	16.6500	17.5000	+6.707%	7	118	-65.714%
2026-06-04	16.4000	16.4000	16.4000	16.4000	+14.127%	1	112	-63.415%
2026-06-03	14.2400	14.3700	14.2400	14.3700	-4.200%	7	117	-58.246%
2026-06-02	15.0000	15.0000	15.0000	15.0000	0.000%	5	122	-60.000%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-3.226%	1	123	-60.000%
2026-05-22	15.6300	15.6300	14.5000	15.5000	-25.121%	8	123	-61.290%
2026-05-19	20.5000	20.7000	20.5000	20.7000	+7.700%	6	125	-71.014%
2026-05-15	19.2000	19.2200	19.2000	19.2200	+13.593%	30	125	-68.783%
2026-05-13	16.9200	16.9200	16.9200	16.9200	-13.231%	10	95	-64.539%
2026-05-12	18.5000	19.5000	18.5000	19.5000	+20.000%	3	95	-69.231%
2026-05-11	15.5000	16.2800	15.5000	16.2500	+1.881%	9	95	-63.077%
2026-05-08	16.4100	16.4100	15.9500	15.9500	-7.536%	3	90	-62.382%
2026-05-06	17.2000	17.2500	17.2000	17.2500	-6.857%	14	90	-65.217%
2026-05-05	18.1900	18.6000	18.1900	18.5200	-25.920%	7	80	-67.603%
2026-04-28	23.7300	25.0000	23.7300	25.0000	+14.416%	4	74	-76.000%
2026-04-27	21.5000	22.2500	21.5000	21.8500	+4.296%	6	74	-72.540%
2026-04-24	20.7200	21.0100	20.7200	20.9500	-10.851%	42	70	-71.360%
2026-04-23	22.8500	23.5000	22.8500	23.5000	-4.277%	6	28	-74.468%
2026-04-21	24.5500	24.5500	24.5500	24.5500	-1.721%	20	2	-75.560%
2026-04-20	24.9800	24.9800	24.9800	24.9800	-14.889%	1	2	-75.981%
2026-04-16	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	-79.557%