Dark

SOXL20261120C70
SOXL Nov 20 2026 70.00 Call (SOXL261120C00070000)
option OPRA

EOD

Sep 30, 2026

77.96-4.927%(-4.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	77.9600	77.9600	77.9600	77.9600	-4.927%	1	677	0.000%
2026-09-29	79.1700	82.0000	79.1700	82.0000	+12.344%	6	678	-4.927%
2026-09-28	74.0000	74.0000	72.9900	72.9900	-7.019%	7	679	+6.809%
2026-09-22	76.4000	78.5000	76.4000	78.5000	+8.877%	73	718	-0.688%
2026-09-21	63.5300	72.1000	63.5300	72.1000	+46.129%	30	745	+8.128%
2026-09-17	48.0000	49.3400	48.0000	49.3400	+30.495%	3	726	+58.006%
2026-09-16	43.0000	43.5000	37.8100	37.8100	+0.292%	4	726	+106.189%
2026-09-15	37.7000	37.7000	37.7000	37.7000	-5.985%	1	725	+106.790%
2026-09-14	37.7500	40.1000	36.7500	40.1000	-29.649%	20	725	+94.414%
2026-09-11	57.4000	57.4000	57.0000	57.0000	+14.688%	6	714	+36.772%
2026-09-10	53.0000	53.0000	49.7000	49.7000	-16.945%	13	718	+56.861%
2026-09-09	59.8400	59.8400	59.8400	59.8400	+1.407%	5	715	+30.281%
2026-09-08	60.4200	60.4200	59.0100	59.0100	+15.706%	3	711	+32.113%
2026-09-04	51.0000	51.0000	51.0000	51.0000	+39.611%	2	712	+52.863%
2026-09-03	36.5300	36.5300	36.5300	36.5300	-11.442%	1	712	+113.414%
2026-09-02	41.2500	41.2500	41.2500	41.2500	+0.316%	1	712	+88.994%
2026-09-01	39.9500	43.3500	39.9500	41.1200	-15.669%	33	732	+89.591%
2026-08-28	49.2000	49.2000	48.7600	48.7600	-14.004%	16	737	+59.885%
2026-08-27	58.2000	58.2000	55.8500	56.7000	+10.183%	9	738	+37.496%
2026-08-26	52.0000	52.0000	51.4500	51.4600	-3.015%	44	737	+51.496%
2026-08-25	53.0600	53.0600	53.0600	53.0600	+7.649%	5	742	+46.928%
2026-08-24	45.1900	49.2900	45.1900	49.2900	-13.252%	7	742	+58.166%
2026-08-21	62.1500	62.1500	56.0000	56.8200	-1.797%	76	748	+37.205%
2026-08-20	57.8600	57.8600	57.8600	57.8600	-1.431%	6	819	+34.739%
2026-08-19	58.1700	58.7000	55.0000	58.7000	-5.399%	31	813	+32.811%
2026-08-18	66.0000	66.0800	62.0500	62.0500	-28.996%	43	785	+25.641%
2026-08-17	90.0000	90.0000	87.3900	87.3900	+13.908%	6	745	-10.791%
2026-08-14	78.6900	81.5500	75.7100	76.7200	-11.368%	47	740	+1.616%
2026-08-13	86.2800	86.5600	84.3500	86.5600	+5.793%	3	740	-9.935%
2026-08-12	82.5300	82.5300	81.8200	81.8200	+10.121%	3	739	-4.718%
2026-08-10	80.0000	80.0000	71.4700	74.3000	-5.205%	7	738	+4.926%
2026-08-07	80.6200	80.6200	78.3800	78.3800	+2.525%	2	738	-0.536%
2026-08-06	68.6300	76.6000	68.6300	76.4500	-0.196%	103	736	+1.975%
2026-08-05	76.6000	76.6000	76.6000	76.6000	+0.236%	1	737	+1.775%
2026-08-04	74.9800	76.4200	74.9800	76.4200	+21.882%	2	738	+2.015%
2026-07-31	59.7300	62.7000	59.6200	62.7000	+2.234%	3	739	+24.338%
2026-07-30	62.5000	62.5000	59.3900	61.3300	+33.326%	26	739	+27.116%
2026-07-29	50.4300	52.4500	45.9500	46.0000	-21.421%	7	750	+69.478%
2026-07-28	54.7800	58.5400	54.2100	58.5400	-10.912%	9	750	+33.174%
2026-07-27	65.7100	65.7100	65.7100	65.7100	-21.069%	1	754	+18.643%
2026-07-24	83.2500	83.2500	83.2500	83.2500	-14.475%	10	754	-6.354%
2026-07-23	97.3400	97.3400	97.3400	97.3400	-3.576%	1	764	-19.910%
2026-07-22	100.9500	100.9500	100.9500	100.9500	-1.078%	3	765	-22.774%
2026-07-21	100.0000	102.0500	100.0000	102.0500	+23.279%	21	763	-23.606%
2026-07-20	82.7800	82.7800	82.7800	82.7800	+4.021%	1	763	-5.823%
2026-07-17	71.6600	79.6500	71.6600	79.5800	-6.321%	67	762	-2.036%
2026-07-16	88.8000	92.3500	84.9500	84.9500	-20.607%	31	728	-8.228%
2026-07-15	100.0900	107.0000	96.2500	107.0000	-1.310%	81	740	-27.140%
2026-07-07	108.4200	108.4200	108.4200	108.4200	-3.772%	2	671	-28.094%
2026-07-02	129.3500	131.2600	112.6700	112.6700	-43.382%	21	655	-30.807%
2026-06-30	199.0000	199.0000	199.0000	199.0000	+4.281%	10	665	-60.824%
2026-06-25	190.8300	190.8300	190.8300	190.8300	+8.082%	1	665	-59.147%
2026-06-23	175.5300	176.5600	175.5300	176.5600	-1.802%	4	664	-55.845%
2026-06-16	210.8500	210.8500	179.8000	179.8000	+44.302%	13	664	-56.641%
2026-06-10	124.6000	124.6000	124.6000	124.6000	-2.244%	1	653	-37.432%
2026-06-09	112.6500	127.4600	102.7700	127.4600	-20.338%	171	652	-38.836%
2026-06-08	152.6900	160.0000	152.6900	160.0000	+28.566%	3	485	-51.275%
2026-06-05	166.8500	166.8500	124.4500	124.4500	-37.204%	10	483	-37.356%
2026-06-04	193.6000	198.1800	193.6000	198.1800	+1.267%	4	479	-60.662%
2026-06-02	195.7000	195.7000	195.7000	195.7000	+20.668%	2	477	-60.164%
2026-05-26	157.1500	162.1800	157.1500	162.1800	+24.133%	21	477	-51.930%
2026-05-22	130.9200	130.9200	130.6500	130.6500	+34.677%	10	469	-40.329%
2026-05-19	90.2500	97.0100	90.2500	97.0100	+11.442%	6	459	-19.637%
2026-05-18	101.2100	101.2100	87.0500	87.0500	-19.621%	92	459	-10.442%
2026-05-15	107.1500	112.0700	103.8800	108.3000	-4.455%	9	459	-28.015%
2026-05-12	114.9700	114.9700	94.1700	113.3500	-12.875%	67	389	-31.222%
2026-05-11	120.3100	130.1000	120.3100	130.1000	+13.893%	18	389	-40.077%
2026-05-08	107.5500	114.2300	107.5500	114.2300	+14.196%	14	357	-31.752%
2026-05-07	99.7200	100.0300	99.7200	100.0300	-3.780%	5	371	-22.063%
2026-05-06	103.9500	103.9600	103.9500	103.9600	+21.024%	46	368	-25.010%
2026-05-05	82.7200	88.5000	82.7200	85.9000	+22.034%	6	322	-9.243%
2026-05-04	73.0200	73.0200	70.3900	70.3900	+26.260%	12	324	+10.754%
2026-04-28	56.6000	56.6000	51.1000	55.7500	-13.013%	17	334	+39.839%
2026-04-27	63.9000	64.3000	63.9000	64.0900	-10.087%	7	336	+21.641%
2026-04-24	69.6700	71.8000	67.0000	71.2800	+24.030%	44	335	+9.371%
2026-04-23	57.2500	59.8100	56.5200	57.4700	+17.646%	48	342	+35.653%
2026-04-22	47.8000	48.8500	46.3000	48.8500	+10.346%	33	366	+59.591%
2026-04-21	45.0600	45.0600	44.2700	44.2700	+7.923%	31	362	+76.101%
2026-04-20	39.7000	41.0200	39.7000	41.0200	+0.416%	2	333	+90.054%
2026-04-17	40.1100	41.3500	39.8100	40.8500	+9.225%	36	335	+90.845%
2026-04-16	34.1000	37.4000	33.3000	37.4000	+18.843%	13	346	+108.449%
2026-04-15	33.2200	33.7600	31.4700	31.4700	-3.259%	23	345	+147.728%
2026-04-14	31.1500	32.5300	30.6500	32.5300	+10.010%	38	325	+139.656%
2026-04-13	29.5700	29.5700	29.5700	29.5700	+5.456%	3	288	+163.646%
2026-04-10	29.4300	29.4300	28.0400	28.0400	+19.829%	13	285	+178.031%
2026-04-09	22.7000	23.4000	22.7000	23.4000	+8.585%	10	298	+233.162%
2026-04-08	19.6500	21.5500	18.6700	21.5500	+56.046%	24	295	+261.763%
2026-04-07	13.7700	13.8100	13.7700	13.8100	+1.172%	2	298	+464.518%
2026-04-06	13.6500	13.6500	13.6500	13.6500	+5.000%	10	298	+471.136%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-2.695%	1	290	+499.692%
2026-04-01	11.3500	13.5000	11.3500	13.3600	+33.600%	19	290	+483.533%
2026-03-31	8.1200	10.0000	8.1200	10.0000	+42.653%	23	291	+679.600%
2026-03-30	10.8700	10.8700	6.6500	7.0100	-30.249%	310	283	+1,012.126%
2026-03-27	10.1700	10.1700	9.8900	10.0500	-25.556%	232	233	+675.721%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-1.460%	1	1	+477.481%
2026-03-24	13.7000	13.7000	13.7000	13.7000	0.000%	1	1	+469.051%