Dark

SOXL20261218C100
SOXL Dec 18 2026 100.00 Call (SOXL261218C00100000)
option OPRA

EOD

Oct 1, 2026

63.50+9.976%(+5.76)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	58.8800	65.0000	57.9000	63.5000	+9.976%	208	1,118	0.000%
2026-09-30	57.0000	57.7400	55.5000	57.7400	-1.869%	24	1,080	+9.976%
2026-09-29	58.3000	58.8400	58.3000	58.8400	+21.320%	2	1,066	+7.920%
2026-09-28	52.8500	52.8500	48.5000	48.5000	-21.774%	10	1,065	+30.928%
2026-09-25	62.6000	63.2200	59.9100	62.0000	+7.508%	149	1,075	+2.419%
2026-09-24	56.7800	57.6700	55.4500	57.6700	+1.246%	3	1,033	+10.109%
2026-09-23	56.2700	56.9600	52.5000	56.9600	-8.864%	29	1,034	+11.482%
2026-09-22	55.0000	62.5000	55.0000	62.5000	+14.574%	63	1,017	+1.600%
2026-09-21	45.1900	55.3000	44.3600	54.5500	+39.872%	163	1,016	+16.407%
2026-09-18	34.9100	39.0000	34.3800	39.0000	+20.930%	80	1,097	+62.821%
2026-09-17	30.7500	32.8300	30.3500	32.2500	+27.723%	86	1,043	+96.899%
2026-09-16	26.2000	28.5000	24.3000	25.2500	+5.693%	100	1,071	+151.485%
2026-09-15	25.0000	26.0000	23.4000	23.8900	-0.458%	114	1,072	+165.802%
2026-09-14	26.5000	26.7100	23.4500	24.0000	-39.592%	239	1,002	+164.583%
2026-09-11	38.3700	39.7300	37.3500	39.7300	+10.361%	82	846	+59.829%
2026-09-10	36.2500	36.2500	33.0000	36.0000	-14.489%	8	832	+76.389%
2026-09-09	42.7000	45.1800	42.1000	42.1000	-1.290%	15	829	+50.831%
2026-09-08	42.3000	44.0000	41.6800	42.6500	+16.849%	35	834	+48.886%
2026-09-04	33.4300	36.5000	33.4300	36.5000	+30.497%	84	788	+73.973%
2026-09-03	23.7500	28.6000	23.0000	27.9700	+0.072%	58	788	+127.029%
2026-09-02	27.1800	28.7200	26.0000	27.9500	-0.498%	12	768	+127.191%
2026-09-01	27.2500	29.1000	26.0000	28.0900	-14.879%	61	762	+126.059%
2026-08-31	33.0000	33.0000	33.0000	33.0000	-3.169%	11	742	+92.424%
2026-08-28	39.0200	39.0200	33.5000	34.0800	-18.077%	55	731	+86.326%
2026-08-27	43.5000	43.5000	40.5000	41.6000	+10.609%	88	686	+52.644%
2026-08-26	37.6100	37.6100	37.6100	37.6100	-1.286%	1	659	+68.838%
2026-08-25	38.0000	38.1000	37.4000	38.1000	+6.187%	5	659	+66.667%
2026-08-24	33.8600	35.8800	32.0000	35.8800	-15.137%	50	658	+76.979%
2026-08-21	45.0000	45.0000	41.0500	42.2800	+0.667%	18	632	+50.189%
2026-08-20	43.0600	44.0500	42.0000	42.0000	-3.780%	14	627	+51.190%
2026-08-19	43.2500	45.0200	40.9600	43.6500	-11.818%	37	618	+45.475%
2026-08-18	55.5800	55.5800	45.1500	49.5000	-28.777%	233	613	+28.283%
2026-08-17	68.0000	71.4900	68.0000	69.5000	+13.804%	33	511	-8.633%
2026-08-14	63.8000	63.8000	58.5000	61.0700	-6.046%	33	513	+3.979%
2026-08-13	70.0000	70.5000	65.0000	65.0000	-1.634%	49	485	-2.308%
2026-08-12	66.9500	66.9500	63.8300	66.0800	+22.552%	30	476	-3.904%
2026-08-11	58.7800	59.7300	53.9200	53.9200	-2.319%	51	478	+17.767%
2026-08-10	62.7500	62.7500	55.0000	55.2000	-15.077%	25	467	+15.036%
2026-08-07	66.6600	67.0000	60.9300	65.0000	+3.011%	101	449	-2.308%
2026-08-06	63.0000	63.3500	62.6000	63.1000	-1.360%	105	461	+0.634%
2026-08-05	64.7500	70.7400	61.9400	63.9700	-8.614%	43	511	-0.735%
2026-08-04	62.0500	70.0000	62.0500	70.0000	+39.888%	51	492	-9.286%
2026-08-03	42.0000	50.0400	39.5500	50.0400	-4.120%	25	470	+26.898%
2026-07-31	62.1500	63.0000	49.0000	52.1900	+7.608%	63	464	+21.671%
2026-07-30	44.3900	52.2000	44.0000	48.5000	+42.647%	119	453	+30.928%
2026-07-29	42.4000	45.0000	34.0000	34.0000	-29.868%	213	475	+86.765%
2026-07-28	48.9000	50.0000	41.6200	48.4800	-19.200%	252	367	+30.982%
2026-07-27	60.0000	60.0000	52.9000	60.0000	-12.088%	174	331	+5.833%
2026-07-24	72.0900	74.7000	65.5000	68.2500	-19.800%	62	324	-6.960%
2026-07-23	82.1700	85.1000	82.1700	85.1000	+2.530%	2	317	-25.382%
2026-07-22	78.9900	83.0000	78.9900	83.0000	-4.046%	17	316	-23.494%
2026-07-21	83.0000	88.1800	83.0000	86.5000	+24.874%	43	315	-26.590%
2026-07-20	74.0000	75.5300	69.2700	69.2700	-8.191%	7	317	-8.330%
2026-07-17	62.2000	75.4500	55.0000	75.4500	+1.959%	62	316	-15.838%
2026-07-16	76.4500	83.9900	71.8500	74.0000	-17.318%	94	313	-14.189%
2026-07-15	89.0000	89.5000	81.8400	89.5000	-17.130%	70	326	-29.050%
2026-07-14	108.0000	108.0000	108.0000	108.0000	+18.681%	5	317	-41.204%
2026-07-13	98.3700	98.3700	90.7500	91.0000	-20.870%	16	322	-30.220%
2026-07-09	117.5300	125.6500	115.0000	115.0000	+11.650%	36	321	-44.783%
2026-07-08	103.0000	103.0000	103.0000	103.0000	+9.574%	6	311	-38.350%
2026-07-07	83.7500	96.1000	83.7500	94.0000	-21.008%	34	310	-32.447%
2026-07-06	126.0000	126.0000	119.0000	119.0000	+13.333%	23	308	-46.639%
2026-07-02	117.6300	117.6300	97.0000	105.0000	-30.000%	76	277	-39.524%
2026-07-01	158.4500	158.4500	140.0000	150.0000	-18.540%	50	277	-57.667%
2026-06-30	161.9100	184.1400	161.9100	184.1400	+19.571%	16	278	-65.515%
2026-06-29	142.0000	158.0000	120.0000	154.0000	+8.055%	59	278	-58.766%
2026-06-26	140.0000	150.2500	139.5500	142.5200	-18.560%	50	259	-55.445%
2026-06-25	180.0000	180.0000	160.0000	175.0000	+17.450%	21	252	-63.714%
2026-06-24	145.3300	150.9500	135.0000	149.0000	-6.230%	39	241	-57.383%
2026-06-23	157.9600	159.7000	157.9600	158.9000	-25.948%	12	245	-60.038%
2026-06-22	214.5800	214.5800	214.5800	214.5800	+9.218%	20	244	-70.407%
2026-06-18	187.4400	196.4700	187.4400	196.4700	+13.902%	2	241	-67.680%
2026-06-17	160.3800	176.6500	160.3800	172.4900	-4.247%	12	241	-63.186%
2026-06-16	190.0000	190.0000	180.1400	180.1400	-4.222%	5	241	-64.750%
2026-06-15	184.2200	188.1500	184.2200	188.0800	+17.301%	12	238	-66.238%
2026-06-12	160.3400	160.3400	160.3400	160.3400	+25.658%	1	238	-60.397%
2026-06-11	127.6000	127.6000	127.6000	127.6000	+16.000%	10	238	-50.235%
2026-06-10	114.2700	114.2700	110.0000	110.0000	+12.188%	21	228	-42.273%
2026-06-09	91.0000	98.0500	91.0000	98.0500	-29.236%	11	248	-35.237%
2026-06-08	132.2000	138.5600	128.0500	138.5600	+16.535%	4	237	-54.171%
2026-06-05	137.6700	137.6700	111.7700	118.9000	-26.880%	43	235	-46.594%
2026-06-04	162.6100	162.6100	162.6100	162.6100	-19.148%	2	256	-60.950%
2026-06-03	182.0000	201.1200	176.2000	201.1200	+36.565%	11	254	-68.427%
2026-06-01	145.2000	147.2700	144.7100	147.2700	+11.072%	10	253	-56.882%
2026-05-27	158.7500	158.7500	130.9000	132.5900	+36.129%	33	250	-52.108%
2026-05-21	95.8000	97.4000	95.8000	97.4000	+3.342%	6	231	-34.805%
2026-05-20	92.5000	94.2500	92.5000	94.2500	+17.256%	2	231	-32.626%
2026-05-19	71.7500	80.3800	70.0000	80.3800	-3.157%	6	230	-21.000%
2026-05-18	82.6500	83.0000	78.0000	83.0000	-7.778%	5	230	-23.494%
2026-05-15	91.8500	97.1600	90.0000	90.0000	-16.667%	20	230	-29.444%
2026-05-14	109.1200	109.1200	108.0000	108.0000	-0.735%	27	223	-41.204%
2026-05-13	105.0000	108.8000	104.1500	108.8000	+38.953%	8	227	-41.636%
2026-05-12	102.5000	102.5000	78.3000	78.3000	-30.177%	6	227	-18.902%
2026-05-11	104.2500	112.1400	103.2600	112.1400	+13.848%	10	227	-43.374%
2026-05-08	97.8700	98.5000	97.8700	98.5000	+27.889%	6	227	-35.533%
2026-05-07	82.5300	83.3300	75.5300	77.0200	-7.483%	23	227	-17.554%
2026-05-06	86.6200	86.6200	76.8700	83.2500	+18.303%	35	218	-23.724%
2026-05-05	68.8000	70.3700	68.8000	70.3700	+26.474%	3	239	-9.763%
2026-05-04	58.0500	58.0500	55.6400	55.6400	-3.201%	5	242	+14.127%
2026-05-01	51.0000	57.5000	51.0000	57.4800	+5.856%	83	237	+10.473%
2026-04-30	49.4700	54.3000	49.4700	54.3000	+17.583%	2	237	+16.943%
2026-04-29	46.3800	46.3800	45.5000	46.1800	+9.302%	4	236	+37.505%
2026-04-28	44.5600	44.8000	38.7000	42.2500	-19.386%	10	242	+50.296%
2026-04-27	55.3800	55.3800	50.8100	52.4100	-9.933%	8	241	+21.160%
2026-04-24	54.3000	58.1900	54.1000	58.1900	+37.176%	23	245	+9.125%
2026-04-23	39.5500	46.4000	39.5500	42.4200	+8.769%	66	252	+49.694%
2026-04-22	35.9500	39.0000	34.3600	39.0000	+18.721%	45	280	+62.821%
2026-04-21	32.2500	33.8500	32.2500	32.8500	+7.003%	110	241	+93.303%
2026-04-20	31.1500	31.5000	29.5900	30.7000	+4.814%	19	241	+106.840%
2026-04-17	29.2000	30.4500	29.0000	29.2900	+10.528%	84	238	+116.798%
2026-04-16	25.9000	27.0000	25.4200	26.5000	+19.747%	127	221	+139.623%
2026-04-15	23.7000	24.1400	22.1300	22.1300	-6.703%	26	307	+186.941%
2026-04-14	23.0300	24.0000	21.6000	23.7200	+17.717%	214	293	+167.707%
2026-04-13	19.9500	20.4300	19.8200	20.1500	+0.599%	33	288	+215.136%
2026-04-10	18.5000	20.1000	18.3000	20.0300	+21.763%	80	265	+217.024%
2026-04-09	14.9100	16.4700	14.9100	16.4500	0.000%	256	252	+286.018%