Dark

SOXL20261218P95
SOXL Dec 18 2026 95.00 Put (SOXL261218P00095000)
option OPRA

EOD

Oct 1, 2026

8.42-6.444%(-0.58)1,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.0000	9.2000	8.0000	8.4200	-6.444%	1,174	1,880	0.000%
2026-09-30	9.1500	10.4500	9.0000	9.0000	-1.639%	11	1,227	-6.444%
2026-09-29	9.0000	9.4000	8.8000	9.1500	-10.294%	55	1,229	-7.978%
2026-09-28	9.7000	11.0000	9.6700	10.2000	+11.965%	273	1,188	-17.451%
2026-09-25	9.6400	9.8500	9.1100	9.1100	-12.404%	19	930	-7.574%
2026-09-24	10.7500	10.9500	10.2900	10.4000	-0.952%	151	1,019	-19.038%
2026-09-23	9.2900	10.5600	9.1500	10.5000	+14.880%	61	921	-19.810%
2026-09-22	10.7100	10.7400	9.1400	9.1400	-12.952%	31	903	-7.877%
2026-09-21	11.7000	11.7000	10.5000	10.5000	-22.794%	53	880	-19.810%
2026-09-18	14.0000	14.5000	13.2800	13.6000	-9.934%	47	872	-38.088%
2026-09-17	16.5600	16.5600	15.0800	15.1000	-19.251%	17	855	-44.238%
2026-09-16	17.1500	19.0000	16.9000	18.7000	-3.159%	16	855	-54.973%
2026-09-15	18.2700	19.4000	17.8000	19.3100	+1.739%	252	865	-56.396%
2026-09-14	19.4500	20.2400	18.2000	18.9800	+26.533%	186	856	-55.638%
2026-09-11	15.3000	15.3000	14.1800	15.0000	-7.407%	21	830	-43.867%
2026-09-10	16.7000	17.3000	15.8500	16.2000	+13.287%	46	828	-48.025%
2026-09-09	15.3600	15.3600	14.3000	14.3000	-10.513%	22	796	-41.119%
2026-09-08	14.8000	16.1000	14.8000	15.9800	-0.745%	11	798	-47.309%
2026-09-04	16.5000	16.5000	15.9000	16.1000	-14.407%	24	806	-47.702%
2026-09-03	19.0500	20.9500	18.8100	18.8100	-0.739%	10	806	-55.237%
2026-09-02	19.6000	19.8000	18.9500	18.9500	-5.580%	6	806	-55.567%
2026-09-01	19.9500	20.1500	19.4000	20.0700	+8.369%	139	810	-58.047%
2026-08-31	19.0700	19.0700	17.9000	18.5200	-4.781%	34	922	-54.536%
2026-08-28	18.4200	20.0000	17.7400	19.4500	+7.281%	18	918	-56.710%
2026-08-27	17.5600	18.4000	17.5600	18.1300	-5.818%	15	916	-53.558%
2026-08-26	19.1500	19.8300	19.1500	19.2500	-3.942%	128	918	-56.260%
2026-08-25	19.9000	20.2400	19.7700	20.0400	-4.708%	17	810	-57.984%
2026-08-24	22.8400	22.8400	21.0300	21.0300	+7.241%	26	814	-59.962%
2026-08-21	19.2000	20.0000	19.0500	19.6100	-0.709%	17	805	-57.063%
2026-08-20	20.1000	20.1000	19.7500	19.7500	-2.228%	12	801	-57.367%
2026-08-19	18.7000	20.6900	18.7000	20.2000	+9.783%	32	800	-58.317%
2026-08-18	19.1600	19.4000	17.5500	18.4000	+35.793%	19	794	-54.239%
2026-08-17	14.8100	14.8100	13.5500	13.5500	-16.203%	77	800	-37.860%
2026-08-14	17.2000	17.2000	16.1700	16.1700	-5.439%	8	765	-47.928%
2026-08-13	16.4500	17.6500	16.3500	17.1000	-7.767%	18	762	-50.760%
2026-08-12	18.0000	18.7900	18.0000	18.5400	-12.753%	13	758	-54.585%
2026-08-11	22.0500	22.2500	21.2500	21.2500	-5.973%	6	751	-60.376%
2026-08-10	23.2400	23.2500	22.6000	22.6000	-6.804%	10	749	-62.743%
2026-08-07	24.6500	25.2200	24.2500	24.2500	-7.654%	108	741	-65.278%
2026-08-06	26.9200	26.9200	26.0700	26.2600	-0.906%	39	691	-67.936%
2026-08-05	26.2100	27.7900	26.2100	26.5000	-0.488%	136	687	-68.226%
2026-08-04	25.9200	27.8500	25.9200	26.6300	-10.907%	68	731	-68.382%
2026-08-03	30.6000	30.6800	29.8900	29.8900	+1.494%	3	743	-71.830%
2026-07-31	30.0700	31.3600	29.3500	29.4500	-8.398%	634	742	-71.409%
2026-07-30	34.0000	34.0500	31.9500	32.1500	-18.772%	57	156	-73.810%
2026-07-29	36.3700	39.5800	35.6300	39.5800	+16.241%	55	143	-78.727%
2026-07-28	36.5700	36.6300	34.0500	34.0500	+2.808%	19	126	-75.272%
2026-07-27	29.6000	33.6700	29.6000	33.1200	+27.385%	11	128	-74.577%
2026-07-23	26.0000	26.0000	26.0000	26.0000	-2.072%	1	121	-67.615%
2026-07-22	27.1600	27.1600	26.5100	26.5500	-1.667%	7	121	-68.286%
2026-07-21	28.0100	28.2000	27.0000	27.0000	-10.000%	19	117	-68.815%
2026-07-20	29.5000	31.0000	29.3100	30.0000	-3.630%	11	98	-71.933%
2026-07-17	33.7300	33.7300	31.1300	31.1300	+3.353%	10	91	-72.952%
2026-07-16	28.8600	30.1200	28.7500	30.1200	+17.519%	6	86	-72.045%
2026-07-15	25.6300	25.6300	25.6300	25.6300	-2.806%	2	84	-67.148%
2026-07-13	26.3700	26.3700	26.3700	26.3700	+5.354%	4	83	-68.070%
2026-07-10	25.0300	25.0300	25.0300	25.0300	+2.793%	1	83	-66.360%
2026-07-09	24.1500	24.6500	24.0500	24.3500	-11.519%	35	82	-65.421%
2026-07-07	28.0800	28.3300	27.3800	27.5200	+22.040%	11	70	-69.404%
2026-07-06	22.5500	22.5500	22.5500	22.5500	+25.278%	3	69	-62.661%
2026-06-30	18.0000	18.0000	18.0000	18.0000	-7.455%	1	69	-53.222%
2026-06-25	20.5500	20.8500	19.4500	19.4500	-12.071%	25	69	-56.710%
2026-06-24	22.1200	22.1200	22.1200	22.1200	+4.340%	3	62	-61.935%
2026-06-23	21.2000	21.2000	21.2000	21.2000	+26.266%	8	62	-60.283%
2026-06-22	17.1300	17.1300	16.7900	16.7900	-6.410%	6	67	-49.851%
2026-06-18	17.9400	17.9400	17.9400	17.9400	-6.950%	2	70	-53.066%
2026-06-16	19.5000	20.0500	19.2800	19.2800	+4.555%	6	70	-56.328%
2026-06-15	18.8700	19.0000	18.4000	18.4400	-26.240%	14	75	-54.338%
2026-06-09	23.4000	26.7300	23.4000	25.0000	+35.501%	25	75	-66.320%
2026-06-08	18.4500	18.4500	18.4500	18.4500	-11.553%	4	79	-54.363%
2026-06-05	19.1200	20.8600	19.1200	20.8600	+5.513%	14	80	-59.636%
2026-06-04	19.6400	19.7700	19.3500	19.7700	+12.330%	6	72	-57.410%
2026-06-02	18.0000	18.0000	17.6000	17.6000	-9.651%	2	72	-52.159%
2026-06-01	19.4800	19.4800	19.4800	19.4800	+4.171%	1	71	-56.776%
2026-05-29	18.3800	18.7000	18.3800	18.7000	+0.054%	2	72	-54.973%
2026-05-27	18.6900	18.6900	18.6900	18.6900	+5.000%	1	72	-54.949%
2026-05-26	17.1500	17.8000	17.1500	17.8000	-7.820%	2	74	-52.697%
2026-05-22	19.3100	19.3100	19.3100	19.3100	-5.111%	8	73	-56.396%
2026-05-21	20.9000	20.9000	20.3500	20.3500	-4.009%	4	64	-58.624%
2026-05-14	21.2000	21.2000	21.2000	21.2000	+2.169%	1	64	-60.283%
2026-05-13	20.7500	20.7500	20.7500	20.7500	-11.514%	1	62	-59.422%
2026-05-12	22.5000	23.4500	21.3000	23.4500	+16.147%	3	62	-64.094%
2026-05-08	20.1500	20.1900	20.1500	20.1900	-7.892%	3	62	-58.296%
2026-05-07	21.9200	21.9200	21.9200	21.9200	-13.188%	2	61	-61.588%
2026-05-01	25.2200	25.2500	25.2200	25.2500	-6.169%	4	62	-66.653%
2026-04-27	27.0000	27.0000	26.8500	26.9100	+3.699%	12	62	-68.711%
2026-04-24	25.5000	25.9500	25.5000	25.9500	-17.357%	46	50	-67.553%
2026-04-21	30.2000	31.4000	30.0000	31.4000	-2.786%	45	6	-73.185%
2026-04-17	32.0000	32.5000	31.8500	32.3000	-6.647%	8	6	-73.932%
2026-04-16	34.5200	34.7000	34.5200	34.6000	0.000%	8	1	-75.665%