Dark

SOXL20261218C120
SOXL Dec 18 2026 120.00 Call (SOXL261218C00120000)
option OPRA

EOD

Oct 1, 2026

50.35+10.903%(+4.95)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	46.1500	52.3000	45.8000	50.3500	+10.903%	176	1,045	0.000%
2026-09-30	45.3100	45.4000	43.6000	45.4000	-0.482%	27	1,057	+10.903%
2026-09-29	48.1000	48.4100	45.6200	45.6200	+9.243%	22	1,059	+10.368%
2026-09-28	44.5000	44.5000	36.3500	41.7600	-15.993%	120	1,055	+20.570%
2026-09-25	49.4600	51.5000	47.8200	49.7100	+8.585%	6	1,003	+1.287%
2026-09-24	40.8000	45.7800	39.9000	45.7800	+2.210%	19	1,006	+9.983%
2026-09-23	44.9200	44.9200	42.0900	44.7900	-7.840%	28	1,012	+12.413%
2026-09-22	42.6500	48.6000	42.3500	48.6000	+13.977%	81	1,019	+3.601%
2026-09-21	34.0500	42.7000	34.0500	42.6400	+51.906%	479	1,027	+18.082%
2026-09-18	25.6500	28.0700	25.2200	28.0700	+21.253%	264	1,214	+79.373%
2026-09-17	22.6600	23.7000	21.5100	23.1500	+31.609%	28	981	+117.495%
2026-09-16	19.0500	20.6500	16.6500	17.5900	+5.646%	677	989	+186.242%
2026-09-15	18.0000	18.5000	16.1500	16.6500	-1.654%	86	727	+202.402%
2026-09-14	17.9200	19.0000	16.4200	16.9300	-41.419%	158	689	+197.401%
2026-09-11	28.3900	30.8000	28.1300	28.9000	+11.154%	55	660	+74.221%
2026-09-10	27.8000	28.0000	26.0000	26.0000	-20.465%	18	651	+93.654%
2026-09-09	33.1500	33.3200	32.6900	32.6900	+2.799%	6	642	+54.023%
2026-09-08	30.0500	34.9500	30.0500	31.8000	+17.778%	36	640	+58.333%
2026-09-04	22.3000	27.2000	22.2900	27.0000	+34.663%	146	623	+86.481%
2026-09-03	17.6300	20.2300	16.4000	20.0500	-2.195%	164	623	+151.122%
2026-09-02	19.9400	21.0000	19.2800	20.5000	0.000%	34	480	+145.610%
2026-09-01	20.0000	21.6900	18.9500	20.5000	-17.339%	137	458	+145.610%
2026-08-31	25.3000	26.3800	24.6000	24.8000	-5.524%	10	385	+103.024%
2026-08-28	32.0600	32.0600	25.4500	26.2500	-21.572%	29	379	+91.810%
2026-08-27	34.0300	34.6500	31.2100	33.4700	+13.535%	95	366	+50.433%
2026-08-26	30.0000	30.7000	29.1500	29.4800	-1.897%	11	327	+70.794%
2026-08-25	31.2700	32.0900	29.2200	30.0500	+9.233%	19	318	+67.554%
2026-08-24	28.6000	29.5300	25.1000	27.5100	-18.850%	40	316	+83.024%
2026-08-21	36.5000	36.8000	31.1700	33.9000	-3.830%	22	312	+48.525%
2026-08-20	33.9600	36.3000	33.9600	35.2500	-1.261%	12	305	+42.837%
2026-08-19	38.6500	38.6500	32.8500	35.7000	-7.752%	13	306	+41.036%
2026-08-18	45.0000	45.0000	37.0000	38.7000	-32.777%	52	300	+30.103%
2026-08-17	57.2200	57.5700	57.2200	57.5700	+15.140%	4	308	-12.541%
2026-08-14	50.0000	50.0000	50.0000	50.0000	-15.754%	1	307	+0.700%
2026-08-13	59.0000	59.8500	58.8500	59.3500	+8.184%	312	306	-15.164%
2026-08-12	57.0200	57.0200	54.7900	54.8600	+20.598%	14	171	-8.221%
2026-08-11	49.9400	49.9400	45.4900	45.4900	-11.653%	5	173	+10.684%
2026-08-10	51.4900	51.4900	51.4900	51.4900	-7.774%	2	171	-2.214%
2026-08-07	55.7000	55.8300	55.7000	55.8300	+1.880%	3	171	-9.816%
2026-08-06	46.1000	56.0000	46.1000	54.8000	-0.725%	131	183	-8.120%
2026-08-05	59.0000	59.0000	54.1700	55.2000	-10.607%	4	131	-8.786%
2026-08-04	56.0000	61.7500	55.0500	61.7500	+45.465%	10	131	-18.462%
2026-08-03	33.7300	42.4500	33.0000	42.4500	-2.189%	34	134	+18.610%
2026-07-31	52.4000	54.0000	40.5000	43.4000	+4.027%	28	106	+16.014%
2026-07-30	37.5000	42.5000	37.5000	41.7200	+38.789%	15	121	+20.686%
2026-07-29	38.0000	38.1000	30.0000	30.0600	-30.093%	36	118	+67.498%
2026-07-28	39.3400	43.0000	37.5000	43.0000	-19.066%	63	119	+17.093%
2026-07-27	62.6500	62.6500	46.9500	53.1300	-9.581%	31	83	-5.232%
2026-07-24	70.0000	70.0000	58.0000	58.7600	-21.653%	5	82	-14.312%
2026-07-23	75.0000	75.0000	75.0000	75.0000	-9.201%	1	81	-32.867%
2026-07-22	82.6000	82.6000	82.6000	82.6000	+18.508%	10	81	-39.044%
2026-07-20	69.7000	69.7000	69.7000	69.7000	+11.752%	1	74	-27.762%
2026-07-17	49.9000	62.3700	49.9000	62.3700	-2.941%	35	74	-19.272%
2026-07-16	67.5000	68.0000	64.2600	64.2600	-16.621%	6	86	-21.646%
2026-07-15	82.1200	82.1200	77.0700	77.0700	-19.383%	2	84	-34.670%
2026-07-14	95.6000	95.6000	95.6000	95.6000	+16.019%	3	82	-47.333%
2026-07-13	89.8500	91.6500	82.4000	82.4000	-25.558%	4	82	-38.896%
2026-07-09	113.8400	113.8400	110.6900	110.6900	+29.341%	2	81	-54.513%
2026-07-07	83.5000	85.5800	78.1200	85.5800	-25.634%	3	81	-41.166%
2026-07-06	115.0800	115.0800	115.0800	115.0800	+23.054%	1	81	-56.248%
2026-07-02	128.1000	128.1000	93.5200	93.5200	-30.726%	13	70	-46.161%
2026-06-29	129.0000	135.0000	129.0000	135.0000	-5.522%	2	70	-62.704%
2026-06-23	142.8900	142.8900	142.8900	142.8900	-28.430%	1	70	-64.763%
2026-06-22	199.6500	199.6500	199.6500	199.6500	+33.670%	1	70	-74.781%
2026-06-16	149.3600	149.3600	149.3600	149.3600	-16.976%	1	70	-66.290%
2026-06-15	179.9000	179.9000	179.9000	179.9000	+74.745%	1	70	-72.012%
2026-06-09	91.6400	102.9500	91.6400	102.9500	-16.437%	2	70	-51.093%
2026-06-08	123.2000	123.2000	123.2000	123.2000	+22.065%	30	69	-59.131%
2026-06-05	115.6300	115.6300	100.9300	100.9300	-32.262%	3	53	-50.114%
2026-06-04	149.0000	149.0000	149.0000	149.0000	-21.164%	1	52	-66.208%
2026-06-03	189.0000	189.0000	189.0000	189.0000	+9.884%	1	52	-73.360%
2026-06-02	172.0000	172.0000	172.0000	172.0000	+29.323%	2	52	-70.727%
2026-05-29	133.0000	133.0000	133.0000	133.0000	-1.430%	2	52	-62.143%
2026-05-28	120.9600	135.1100	120.9600	134.9300	+7.944%	3	53	-62.684%
2026-05-27	139.0000	139.0000	125.0000	125.0000	-7.063%	2	55	-59.720%
2026-05-26	129.5000	134.5000	127.7000	134.5000	+30.964%	11	55	-62.565%
2026-05-22	102.7000	102.7000	102.7000	102.7000	+14.175%	1	57	-50.974%
2026-05-21	85.3500	89.9500	82.9500	89.9500	+4.593%	7	57	-44.024%
2026-05-20	83.7300	86.0000	83.7200	86.0000	+14.667%	6	57	-41.453%
2026-05-19	75.0000	75.0000	75.0000	75.0000	+7.143%	1	53	-32.867%
2026-05-18	70.0000	70.0000	70.0000	70.0000	-28.818%	1	53	-28.071%
2026-05-14	100.4700	100.4700	98.3400	98.3400	-0.213%	2	53	-48.800%
2026-05-13	98.5500	98.5500	98.5500	98.5500	+30.876%	1	52	-48.909%
2026-05-12	88.1300	93.7500	75.3000	75.3000	-23.785%	6	52	-33.134%
2026-05-11	97.4000	101.4400	95.7100	98.8000	+11.011%	8	52	-49.038%
2026-05-08	81.2500	89.0000	81.2500	89.0000	+30.403%	49	81	-43.427%
2026-05-07	72.8000	72.9500	66.4700	68.2500	-8.647%	29	100	-26.227%
2026-05-06	73.0000	74.9500	73.0000	74.7100	+21.243%	12	106	-32.606%
2026-05-05	59.0500	62.5000	59.0500	61.6200	+34.954%	23	106	-18.290%
2026-05-01	45.6600	45.6600	45.6600	45.6600	-0.739%	6	99	+10.272%
2026-04-30	45.0500	46.9500	45.0000	46.0000	+19.171%	7	99	+9.457%
2026-04-29	38.2800	41.0000	38.2800	38.6000	+13.529%	16	98	+30.440%
2026-04-28	37.0000	37.0000	32.1400	34.0000	-21.205%	6	95	+48.088%
2026-04-27	49.4500	49.4500	42.5700	43.1500	-12.581%	11	89	+16.686%
2026-04-24	46.6700	49.5900	46.6700	49.3600	+37.570%	18	85	+2.006%
2026-04-23	36.5500	39.0100	35.7500	35.8800	+18.416%	16	86	+40.329%
2026-04-22	29.5000	30.3000	28.6500	30.3000	+17.396%	25	88	+66.172%
2026-04-21	27.0000	27.0000	25.1500	25.8100	+6.214%	7	69	+95.079%
2026-04-20	24.4700	24.4700	23.5000	24.3000	+1.377%	4	69	+107.202%
2026-04-17	23.4400	23.9700	22.7500	23.9700	+13.656%	61	68	+110.054%
2026-04-16	19.0000	21.5000	19.0000	21.0900	+14.433%	18	17	+138.739%
2026-04-15	18.4300	18.4300	18.4300	18.4300	0.000%	5	5	+173.196%