Dark

SOXL20261218P90
SOXL Dec 18 2026 90.00 Put (SOXL261218P00090000)
option OPRA

EOD

Oct 1, 2026

7.00-9.677%(-0.75)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4100	8.0000	6.7500	7.0000	-9.677%	403	2,109	0.000%
2026-09-30	7.3400	8.0400	7.3400	7.7500	+0.649%	1,104	2,547	-9.677%
2026-09-29	7.7800	7.9100	7.5500	7.7000	-10.465%	126	1,495	-9.091%
2026-09-28	8.2900	9.4200	8.2700	8.6000	+8.861%	144	1,389	-18.605%
2026-09-25	8.1800	8.4000	7.8500	7.9000	-7.277%	86	1,459	-11.392%
2026-09-24	9.1800	9.6000	8.2000	8.5200	-3.620%	107	1,386	-17.840%
2026-09-23	8.0000	9.0000	8.0000	8.8400	+11.899%	53	1,374	-20.814%
2026-09-22	9.2300	9.2300	7.8500	7.9000	-13.187%	77	1,329	-11.392%
2026-09-21	9.7500	10.9000	8.7000	9.1000	-23.529%	275	1,307	-23.077%
2026-09-18	12.3800	12.6700	11.9000	11.9000	-8.532%	34	1,230	-41.176%
2026-09-17	13.4800	13.6000	13.0000	13.0100	-20.912%	143	1,242	-46.195%
2026-09-16	15.0000	16.6500	14.2200	16.4500	-0.484%	22	1,250	-57.447%
2026-09-15	15.7400	16.7700	15.5200	16.5300	+0.182%	245	1,258	-57.653%
2026-09-14	17.4000	18.0500	15.7500	16.5000	+32.000%	742	1,250	-57.576%
2026-09-11	13.0000	13.0000	11.8500	12.5000	-12.892%	44	1,157	-44.000%
2026-09-10	13.5500	15.0000	13.5500	14.3500	+11.240%	23	1,169	-51.220%
2026-09-09	13.2600	13.5500	12.8000	12.9000	-6.859%	53	1,161	-45.736%
2026-09-08	12.8000	13.9500	12.8000	13.8500	-1.423%	48	1,130	-49.458%
2026-09-04	13.2500	14.3300	13.2500	14.0500	-11.802%	63	1,121	-50.178%
2026-09-03	17.6300	18.2500	15.9300	15.9300	-3.688%	49	1,121	-56.058%
2026-09-02	17.0000	18.0000	16.0000	16.5400	-4.393%	46	1,101	-57.678%
2026-09-01	17.1400	18.0100	16.3000	17.3000	+10.897%	675	1,102	-59.538%
2026-08-31	16.5000	16.6500	15.1500	15.6000	-8.772%	70	721	-55.128%
2026-08-28	15.6000	17.5100	15.6000	17.1000	+9.615%	33	708	-59.064%
2026-08-27	15.6000	16.7000	15.6000	15.6000	-7.910%	24	694	-55.128%
2026-08-26	17.5900	17.6000	16.9400	16.9400	-2.363%	14	678	-58.678%
2026-08-25	17.8000	17.8000	17.3100	17.3500	-7.368%	6	709	-59.654%
2026-08-24	18.3000	20.2000	18.3000	18.7300	+7.029%	55	704	-62.627%
2026-08-21	16.5400	18.1000	16.5400	17.5000	+1.156%	34	679	-60.000%
2026-08-20	18.5500	18.6500	17.3000	17.3000	-3.889%	112	654	-59.538%
2026-08-19	16.0300	19.0700	16.0300	18.0000	+7.015%	27	599	-61.111%
2026-08-18	16.1000	17.5000	14.3500	16.8200	+37.869%	103	597	-58.383%
2026-08-17	14.1000	14.1000	12.2000	12.2000	-16.438%	45	609	-42.623%
2026-08-14	15.0000	15.1000	14.4000	14.6000	-2.341%	43	639	-52.055%
2026-08-13	15.6500	15.6500	14.3500	14.9500	-7.716%	46	647	-53.177%
2026-08-12	16.2700	17.6500	16.0500	16.2000	-16.062%	27	633	-56.790%
2026-08-11	19.5000	19.7000	19.2000	19.3000	-3.932%	8	646	-63.731%
2026-08-10	21.3500	22.1000	19.9500	20.0900	-7.844%	22	647	-65.157%
2026-08-07	22.2200	23.0500	21.8000	21.8000	-8.211%	68	652	-67.890%
2026-08-06	24.0200	24.0200	23.7500	23.7500	-2.464%	2	636	-70.526%
2026-08-04	25.3500	25.3500	24.1800	24.3500	-11.935%	100	636	-71.253%
2026-08-03	30.1100	30.1100	27.4500	27.6500	+3.287%	20	610	-74.684%
2026-07-31	26.4500	28.5000	26.4500	26.7700	-6.952%	196	607	-73.851%
2026-07-30	31.9500	31.9500	28.6000	28.7700	-16.898%	116	495	-75.669%
2026-07-29	33.6300	35.9500	33.6300	34.6200	+12.003%	98	477	-79.780%
2026-07-28	32.5000	34.5500	30.9100	30.9100	+2.047%	75	396	-77.354%
2026-07-27	28.4700	31.1500	28.4700	30.2900	+13.958%	14	323	-76.890%
2026-07-24	26.7000	26.7000	26.5800	26.5800	+10.153%	3	313	-73.664%
2026-07-22	25.4500	25.4500	24.1300	24.1300	-3.170%	16	310	-70.990%
2026-07-21	25.0500	25.0500	24.9200	24.9200	-8.684%	2	353	-71.910%
2026-07-20	27.0000	27.6600	27.0000	27.2900	-12.672%	132	352	-74.350%
2026-07-17	30.3000	31.9000	30.3000	31.2500	+13.102%	7	299	-77.600%
2026-07-16	26.7000	27.6300	25.9000	27.6300	+10.830%	23	292	-74.665%
2026-07-15	25.7000	26.3000	24.9300	24.9300	+7.226%	13	275	-71.921%
2026-07-14	23.2500	23.2500	23.2500	23.2500	-4.124%	2	262	-69.892%
2026-07-13	24.2500	24.2500	24.2500	24.2500	+7.682%	1	262	-71.134%
2026-07-09	22.0000	22.5200	22.0000	22.5200	-8.082%	16	262	-68.917%
2026-07-08	24.6000	24.6000	24.5000	24.5000	-3.922%	4	265	-71.429%
2026-07-07	24.1300	25.5500	24.0000	25.5000	+24.390%	8	262	-72.549%
2026-07-06	20.5000	20.5000	20.5000	20.5000	-12.766%	1	256	-65.854%
2026-07-02	18.8200	23.5100	17.6500	23.5000	+22.396%	28	253	-70.213%
2026-07-01	18.1700	19.2000	18.1700	19.2000	+20.150%	2	253	-63.542%
2026-06-30	15.9800	15.9800	15.9800	15.9800	-20.891%	1	252	-56.195%
2026-06-26	20.0500	20.2000	20.0500	20.2000	+7.162%	3	252	-65.347%
2026-06-25	15.8000	18.8500	15.8000	18.8500	-6.219%	18	251	-62.865%
2026-06-24	20.1000	20.1000	20.1000	20.1000	+7.257%	1	246	-65.174%
2026-06-23	18.8300	19.0000	18.7400	18.7400	+16.615%	12	245	-62.647%
2026-06-22	16.0700	16.0700	16.0700	16.0700	-0.186%	10	235	-56.441%
2026-06-18	16.3500	16.3500	16.1000	16.1000	-3.708%	11	235	-56.522%
2026-06-15	17.3400	17.3400	16.7200	16.7200	-21.132%	8	235	-58.134%
2026-06-11	21.2000	21.2000	21.2000	21.2000	+10.821%	1	235	-66.981%
2026-06-08	19.0000	19.1300	18.9900	19.1300	-4.350%	11	234	-63.408%
2026-06-05	18.4500	20.4200	18.4500	20.0000	+14.613%	7	233	-65.000%
2026-06-04	15.9500	18.4100	15.9500	17.4500	+9.063%	64	226	-59.885%
2026-06-02	16.5000	16.5000	15.8500	16.0000	-10.062%	10	205	-56.250%
2026-06-01	17.0000	17.7900	17.0000	17.7900	+5.893%	2	211	-60.652%
2026-05-29	16.8000	16.8000	16.8000	16.8000	+0.299%	1	210	-58.333%
2026-05-28	17.0000	17.0000	16.5000	16.7500	-3.901%	75	229	-58.209%
2026-05-22	17.5000	17.5000	17.2900	17.4300	-7.238%	3	181	-59.839%
2026-05-21	18.7200	18.7900	18.7200	18.7900	-5.435%	5	185	-62.746%
2026-05-20	19.9400	19.9400	19.5500	19.8700	-8.137%	25	185	-64.771%
2026-05-19	22.2500	23.1500	21.6300	21.6300	-2.961%	20	160	-67.638%
2026-05-18	19.2300	22.3500	19.2300	22.2900	+7.681%	13	160	-68.596%
2026-05-15	21.2500	21.2700	20.7000	20.7000	+8.947%	33	160	-66.184%
2026-05-13	19.2500	19.2500	18.8600	19.0000	-11.298%	13	147	-63.158%
2026-05-12	20.0000	21.5000	20.0000	21.4200	+17.370%	5	147	-67.320%
2026-05-11	17.9700	18.2500	17.9500	18.2500	-2.145%	19	147	-61.644%
2026-05-08	18.7200	18.7200	18.2200	18.6500	-6.750%	38	143	-62.466%
2026-05-07	20.0000	20.0000	20.0000	20.0000	+4.439%	1	152	-65.000%
2026-05-06	20.0000	20.0000	18.9000	19.1500	-7.800%	13	152	-63.446%
2026-05-05	20.9400	21.0000	20.4900	20.7700	-5.591%	28	149	-66.298%
2026-05-01	22.4900	22.4900	22.0000	22.0000	-11.647%	2	137	-68.182%
2026-04-29	25.4400	25.4400	24.9000	24.9000	-4.231%	5	137	-71.888%
2026-04-28	26.0500	26.0500	26.0000	26.0000	+7.660%	4	135	-73.077%
2026-04-27	23.4000	25.3500	23.4000	24.1500	+3.205%	14	139	-71.014%
2026-04-24	23.0500	24.1500	23.0500	23.4000	-5.455%	6	130	-70.085%
2026-04-23	25.3000	25.7500	24.6500	24.7500	-6.745%	53	128	-71.717%
2026-04-22	26.3900	26.6000	26.1800	26.5400	-4.014%	35	135	-73.625%
2026-04-21	27.3500	27.6500	27.1500	27.6500	-0.360%	84	137	-74.684%
2026-04-20	28.3500	28.4000	27.7400	27.7500	-4.803%	33	137	-74.775%
2026-04-17	29.1600	29.5000	28.9500	29.1500	-5.663%	77	115	-75.986%
2026-04-16	31.6300	31.7500	30.9000	30.9000	-4.037%	6	43	-77.346%
2026-04-14	32.2000	32.2000	32.2000	32.2000	-7.071%	1	39	-78.261%
2026-04-10	34.4200	34.6500	34.4200	34.6500	0.000%	38	38	-79.798%