Dark

SOXL20261218C110
SOXL Dec 18 2026 110.00 Call (SOXL261218C00110000)
option OPRA

EOD

Sep 30, 2026

49.20-8.037%(-4.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	49.2000	49.2000	49.2000	49.2000	-8.037%	3	583	0.000%
2026-09-29	53.2500	53.5000	53.2500	53.5000	+11.878%	7	583	-8.037%
2026-09-28	48.1000	48.1000	42.8300	47.8200	-14.255%	10	586	+2.886%
2026-09-25	56.4700	56.4700	55.7700	55.7700	+22.868%	2	583	-11.781%
2026-09-24	47.9400	47.9400	45.3900	45.3900	-10.632%	2	582	+8.394%
2026-09-23	50.7900	50.7900	50.7900	50.7900	-5.437%	1	584	-3.131%
2026-09-22	49.0000	53.7100	48.3500	53.7100	+11.040%	12	585	-8.397%
2026-09-21	42.1900	48.8000	42.1900	48.3700	+44.216%	131	582	+1.716%
2026-09-18	29.4100	33.5400	29.4000	33.5400	+21.964%	25	538	+46.691%
2026-09-17	25.8700	27.9200	25.7500	27.5000	+22.222%	30	525	+78.909%
2026-09-16	22.8000	23.8800	20.0000	22.5000	+13.350%	106	530	+118.667%
2026-09-15	21.3200	21.7500	19.4000	19.8500	-7.069%	47	532	+147.859%
2026-09-14	21.0500	22.4800	19.3500	21.3600	-39.006%	83	510	+130.337%
2026-09-11	33.7000	35.0200	33.7000	35.0200	+18.111%	3	489	+40.491%
2026-09-10	30.4300	30.4300	29.0000	29.6500	-21.768%	15	489	+65.936%
2026-09-09	37.6900	40.6000	37.6900	37.9000	+5.278%	4	481	+29.815%
2026-09-08	33.4000	39.3000	33.4000	36.0000	+20.603%	19	481	+36.667%
2026-09-04	26.0800	31.2500	26.0800	29.8500	+28.387%	54	473	+64.824%
2026-09-03	20.9500	23.2500	20.9500	23.2500	-2.270%	22	473	+111.613%
2026-09-02	22.8800	24.5500	22.8800	23.7900	-1.897%	10	453	+106.810%
2026-09-01	23.5000	25.3000	22.5300	24.2500	-13.207%	30	452	+102.887%
2026-08-31	29.9900	29.9900	27.9300	27.9400	-4.837%	13	448	+76.092%
2026-08-28	35.8000	35.8000	28.6500	29.3600	-18.444%	20	440	+67.575%
2026-08-27	37.4400	37.4400	35.6300	36.0000	+7.946%	30	431	+36.667%
2026-08-26	35.2500	35.2500	32.5400	33.3500	+0.391%	10	435	+47.526%
2026-08-25	34.3400	36.4100	33.0000	33.2200	+5.460%	28	430	+48.104%
2026-08-24	31.7900	32.2500	28.4900	31.5000	-15.277%	85	432	+56.190%
2026-08-21	40.9400	40.9400	36.9200	37.1800	-4.959%	9	422	+32.329%
2026-08-20	41.3000	41.3000	38.0000	39.1200	+0.154%	3	423	+25.767%
2026-08-19	44.2600	44.2600	37.5000	39.0600	-10.331%	5	420	+25.960%
2026-08-18	49.2500	49.2500	41.0400	43.5600	-29.787%	15	418	+12.948%
2026-08-17	65.0000	65.1700	62.0400	62.0400	-3.364%	21	412	-20.696%
2026-08-13	63.9000	64.4500	63.9000	64.2000	+4.390%	287	408	-23.364%
2026-08-12	60.6000	61.5000	59.2700	61.5000	+12.699%	9	267	-20.000%
2026-08-11	54.5700	54.5700	54.5700	54.5700	+2.962%	1	268	-9.841%
2026-08-10	59.0000	59.0000	53.0000	53.0000	-10.684%	7	267	-7.170%
2026-08-07	59.6000	59.7000	59.3400	59.3400	-0.753%	107	266	-17.088%
2026-08-06	53.3600	60.1800	53.3600	59.7900	+7.189%	96	231	-17.712%
2026-08-05	61.0000	61.0000	55.7800	55.7800	-14.448%	16	249	-11.796%
2026-08-04	56.2000	65.2100	56.2000	65.2000	+44.632%	41	249	-24.540%
2026-08-03	39.0000	46.6800	38.1700	45.0800	-2.000%	61	220	+9.139%
2026-07-31	53.6500	53.6500	46.0000	46.0000	+1.770%	9	207	+6.957%
2026-07-30	40.8000	47.2700	40.8000	45.2000	+9.815%	30	214	+8.850%
2026-07-29	35.0000	41.9000	33.4800	41.1600	-5.531%	53	219	+19.534%
2026-07-28	46.0100	46.0100	38.8200	43.5700	-17.559%	127	220	+12.922%
2026-07-27	52.8500	52.8500	52.8500	52.8500	-23.880%	1	207	-6.906%
2026-07-24	68.3100	69.4300	68.3100	69.4300	-14.621%	3	207	-29.137%
2026-07-21	81.3200	81.3200	81.3200	81.3200	+17.430%	1	229	-39.498%
2026-07-20	69.2500	69.2500	69.2500	69.2500	+0.130%	2	228	-28.953%
2026-07-17	57.7000	69.2400	50.6500	69.1600	-18.559%	90	228	-28.861%
2026-07-15	84.8800	84.9200	84.8600	84.9200	+3.637%	4	158	-42.063%
2026-07-07	88.8500	88.8500	81.9400	81.9400	-15.465%	2	159	-39.956%
2026-07-02	96.9300	96.9300	96.9300	96.9300	-33.737%	6	153	-49.242%
2026-06-29	146.2800	146.2800	146.2800	146.2800	+9.573%	1	153	-66.366%
2026-06-26	136.9400	136.9400	133.5000	133.5000	-9.301%	4	153	-63.146%
2026-06-23	157.1200	157.1200	147.1900	147.1900	-23.046%	6	155	-66.574%
2026-06-18	193.4000	193.4000	191.2700	191.2700	+29.236%	4	158	-74.277%
2026-06-16	176.0000	176.0000	148.0000	148.0000	+5.039%	8	158	-66.757%
2026-06-09	140.9000	140.9000	140.9000	140.9000	+9.115%	5	161	-65.082%
2026-06-08	137.2500	137.2500	129.1300	129.1300	-2.174%	8	164	-61.899%
2026-06-05	132.0000	132.0000	132.0000	132.0000	-14.850%	1	164	-62.727%
2026-06-04	156.5000	158.0000	155.0200	155.0200	-19.687%	9	165	-68.262%
2026-06-03	185.3600	193.0500	176.0000	193.0200	+7.887%	8	160	-74.510%
2026-06-02	170.3500	178.9100	170.3500	178.9100	+24.511%	9	154	-72.500%
2026-06-01	143.6900	143.6900	143.6900	143.6900	+6.801%	1	151	-65.760%
2026-05-29	134.5400	134.5400	134.5400	134.5400	+2.859%	1	150	-63.431%
2026-05-28	130.8000	130.8000	130.8000	130.8000	+2.267%	3	150	-62.385%
2026-05-27	129.3500	129.3500	127.9000	127.9000	-6.799%	13	153	-61.532%
2026-05-26	132.0000	137.2300	131.8500	137.2300	+27.301%	14	156	-64.148%
2026-05-22	107.0900	107.8000	107.0900	107.8000	+14.231%	3	148	-54.360%
2026-05-21	94.3700	94.3700	94.3700	94.3700	+6.093%	1	149	-47.865%
2026-05-20	88.6300	90.2900	88.6300	88.9500	+13.312%	20	149	-44.688%
2026-05-19	61.5500	78.5000	61.5500	78.5000	+9.028%	6	140	-37.325%
2026-05-18	72.0000	72.0000	72.0000	72.0000	-16.667%	1	140	-31.667%
2026-05-15	87.2000	91.2200	86.4000	86.4000	-12.859%	9	140	-43.056%
2026-05-13	99.1500	99.1500	99.1500	99.1500	+15.291%	10	141	-50.378%
2026-05-12	89.5000	89.5000	76.9500	86.0000	-19.513%	19	151	-42.791%
2026-05-11	99.0400	106.8500	99.0400	106.8500	+20.056%	6	151	-53.954%
2026-05-08	81.8000	89.0000	81.8000	89.0000	+11.459%	4	151	-44.719%
2026-05-06	72.0500	79.8500	70.7800	79.8500	+19.179%	14	148	-38.384%
2026-05-05	56.7600	68.2500	56.7600	67.0000	+28.230%	16	136	-26.567%
2026-05-04	51.0000	52.2500	51.0000	52.2500	+4.814%	5	135	-5.837%
2026-04-30	49.7600	50.0500	49.7600	49.8500	+16.445%	37	151	-1.304%
2026-04-29	41.5200	44.3000	41.5200	42.8100	+16.585%	20	156	+14.926%
2026-04-28	39.3000	39.3000	35.2700	36.7200	-18.236%	7	140	+33.987%
2026-04-27	44.9100	44.9100	44.9100	44.9100	-16.633%	1	141	+9.552%
2026-04-24	49.9400	53.8700	49.2900	53.8700	+27.052%	30	140	-8.669%
2026-04-23	38.4500	42.4000	38.4500	42.4000	+32.293%	17	146	+16.038%
2026-04-22	31.3500	32.0500	31.0000	32.0500	+10.517%	11	150	+53.510%
2026-04-21	28.9700	29.8500	28.9700	29.0000	+6.578%	40	105	+69.655%
2026-04-20	26.9300	27.2100	26.9200	27.2100	+1.416%	12	105	+80.816%
2026-04-17	25.2500	26.9000	25.2500	26.8300	+17.572%	16	93	+83.377%
2026-04-16	23.4200	24.1500	22.8200	22.8200	+8.512%	34	87	+115.600%
2026-04-15	21.1800	21.1800	21.0300	21.0300	+11.329%	3	81	+133.951%
2026-04-14	20.2200	20.2300	18.8900	18.8900	-0.579%	51	0	+160.455%
2026-04-13	17.1500	19.0000	17.1500	19.0000	0.000%	27	0	+158.947%