Dark

SOXL20261218C125
SOXL Dec 18 2026 125.00 Call (SOXL261218C00125000)
option OPRA

EOD

Oct 1, 2026

48.42+15.837%(+6.62)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	45.7000	48.4200	45.7000	48.4200	+15.837%	12	1,313	0.000%
2026-09-30	42.7700	42.7700	41.8000	41.8000	-3.864%	5	1,324	+15.837%
2026-09-29	44.1300	47.0000	42.8400	43.4800	+9.770%	8	1,351	+11.362%
2026-09-28	40.0000	40.0000	34.8500	39.6100	-15.723%	59	1,352	+22.242%
2026-09-25	45.7500	48.2000	45.7500	47.0000	+12.172%	8	1,352	+3.021%
2026-09-24	36.9600	41.9000	36.9600	41.9000	-1.758%	10	1,353	+15.561%
2026-09-23	42.4300	42.8000	39.5300	42.6500	-6.979%	49	1,354	+13.529%
2026-09-22	39.0800	45.8500	39.0800	45.8500	+14.912%	36	1,355	+5.605%
2026-09-21	32.5000	40.1500	31.5000	39.9000	+53.403%	158	1,353	+21.353%
2026-09-18	21.8600	26.0100	21.8600	26.0100	+20.977%	17	1,358	+86.159%
2026-09-17	20.5500	22.0000	20.5100	21.5000	+31.983%	153	1,354	+125.209%
2026-09-16	17.4000	18.4400	15.2100	16.2900	+5.848%	68	1,214	+197.238%
2026-09-15	16.4000	17.0000	14.9000	15.3900	-0.710%	67	1,192	+214.620%
2026-09-14	16.7000	17.4500	14.9900	15.5000	-42.164%	96	1,178	+212.387%
2026-09-11	26.9000	28.6000	26.8000	26.8000	+6.943%	9	1,143	+80.672%
2026-09-10	25.8900	26.0300	24.7000	25.0600	-17.836%	33	1,145	+93.216%
2026-09-09	31.0000	34.8500	29.9500	30.5000	-2.928%	24	1,157	+58.754%
2026-09-08	31.6700	33.5500	29.2200	31.4200	+28.455%	59	1,144	+54.106%
2026-09-04	22.0000	25.1500	22.0000	24.4600	+31.860%	29	1,101	+97.956%
2026-09-03	17.2500	18.9000	15.7000	18.5500	-2.368%	37	1,101	+161.024%
2026-09-02	18.0000	19.8000	18.0000	19.0000	+0.211%	42	1,078	+154.842%
2026-09-01	18.3800	19.9800	17.5000	18.9600	-15.883%	297	1,065	+155.380%
2026-08-31	24.6000	25.9000	22.5400	22.5400	-7.547%	95	912	+114.818%
2026-08-28	28.5900	29.5500	22.8500	24.3800	-21.481%	31	860	+98.605%
2026-08-27	30.0500	31.5900	29.5600	31.0500	+10.106%	53	860	+55.942%
2026-08-26	27.5200	28.2800	27.0000	28.2000	+1.184%	29	852	+71.702%
2026-08-25	29.3200	29.7300	27.6800	27.8700	+6.171%	8	825	+73.735%
2026-08-24	26.5000	27.0700	24.4200	26.2500	-18.981%	50	823	+84.457%
2026-08-21	35.0400	35.0400	30.5000	32.4000	-3.197%	42	791	+49.444%
2026-08-20	32.8500	35.0000	31.6000	33.4700	+0.210%	18	760	+44.667%
2026-08-19	34.4700	35.5000	32.0000	33.4000	-13.472%	11	753	+44.970%
2026-08-18	40.2400	40.2400	35.4000	38.6000	-28.519%	42	752	+25.440%
2026-08-17	55.1000	57.5000	54.0000	54.0000	+14.334%	56	725	-10.333%
2026-08-14	50.4800	50.4800	47.1600	47.2300	-15.616%	4	675	+2.520%
2026-08-13	57.4000	57.7400	55.9700	55.9700	+28.667%	254	676	-13.489%
2026-08-11	48.0700	48.0700	43.5000	43.5000	-14.454%	2	557	+11.310%
2026-08-10	51.2000	51.2000	50.8500	50.8500	-4.953%	2	558	-4.779%
2026-08-07	51.9900	53.6000	51.9900	53.5000	-0.816%	3	559	-9.495%
2026-08-06	54.4000	54.4000	53.0000	53.9400	-4.192%	96	557	-10.234%
2026-08-05	56.0000	56.4000	55.8500	56.3000	-5.537%	102	505	-13.996%
2026-08-04	57.3800	59.6000	57.3700	59.6000	+49.373%	32	475	-18.758%
2026-08-03	32.4600	40.0000	32.2800	39.9000	-2.086%	10	456	+21.353%
2026-07-31	50.0500	52.5000	40.7500	40.7500	+3.610%	15	455	+18.822%
2026-07-30	36.5000	41.4000	36.5000	39.3300	+25.455%	37	456	+23.112%
2026-07-29	34.5000	36.0500	31.2400	31.3500	-20.753%	58	432	+54.450%
2026-07-28	42.2500	42.2500	35.5500	39.5600	-23.304%	154	379	+22.396%
2026-07-27	52.7500	52.7500	45.5000	51.5800	-10.155%	213	345	-6.126%
2026-07-24	62.7000	63.6400	57.4100	57.4100	-26.170%	4	346	-15.659%
2026-07-23	77.7600	77.7600	77.7600	77.7600	-3.536%	1	346	-37.731%
2026-07-22	69.8400	80.6100	69.8400	80.6100	+9.420%	2	347	-39.933%
2026-07-21	73.5000	75.1000	73.5000	73.6700	+16.290%	16	368	-34.274%
2026-07-17	52.1100	63.3500	48.0000	63.3500	+2.177%	120	378	-23.567%
2026-07-16	72.3000	72.3000	62.0000	62.0000	-23.589%	92	304	-21.903%
2026-07-13	81.1200	81.1400	81.1200	81.1400	-23.308%	3	263	-40.325%
2026-07-09	110.1500	110.1500	105.8000	105.8000	+30.247%	2	261	-54.234%
2026-07-08	81.2300	81.2300	81.2300	81.2300	+11.031%	1	261	-40.391%
2026-07-07	73.1600	73.1600	73.1600	73.1600	-19.169%	2	261	-33.816%
2026-07-02	91.0000	91.0000	90.5100	90.5100	-28.394%	14	261	-46.503%
2026-06-29	126.4000	126.4000	126.4000	126.4000	+0.846%	1	261	-61.693%
2026-06-26	125.3400	125.3400	125.3400	125.3400	-13.025%	1	260	-61.369%
2026-06-23	144.1100	144.1500	144.1100	144.1100	+5.151%	75	259	-66.401%
2026-06-16	137.0500	137.0500	137.0500	137.0500	-22.680%	1	187	-64.670%
2026-06-15	170.5600	177.2500	170.5600	177.2500	+75.843%	5	195	-72.683%
2026-06-10	98.3000	100.8000	98.3000	100.8000	+3.918%	10	195	-51.964%
2026-06-09	106.1500	106.1500	97.0000	97.0000	-3.203%	2	195	-50.082%
2026-06-05	112.3600	112.3600	100.2100	100.2100	-36.294%	12	195	-51.681%
2026-06-02	157.3000	157.3000	157.3000	157.3000	+14.234%	1	184	-69.218%
2026-06-01	137.7000	137.7000	137.7000	137.7000	+9.346%	1	184	-64.837%
2026-05-29	125.9300	125.9300	125.9300	125.9300	-5.529%	1	183	-61.550%
2026-05-28	132.3800	133.3000	132.3800	133.3000	+12.272%	3	184	-63.676%
2026-05-26	118.7300	118.7300	118.7300	118.7300	+24.979%	3	186	-59.218%
2026-05-22	95.0000	95.0000	95.0000	95.0000	+13.704%	2	186	-49.032%
2026-05-20	77.5400	83.5500	77.5400	83.5500	+34.433%	22	186	-42.047%
2026-05-19	62.1500	62.1500	62.1500	62.1500	-5.876%	1	200	-22.092%
2026-05-18	64.5100	66.0300	64.5100	66.0300	-29.755%	17	200	-26.670%
2026-05-13	94.0000	94.0000	94.0000	94.0000	-2.480%	1	200	-48.489%
2026-05-11	96.3900	96.3900	96.3900	96.3900	+51.747%	15	201	-49.767%
2026-05-07	69.0000	71.6000	63.5200	63.5200	-12.386%	30	195	-23.772%
2026-05-06	72.5000	72.6500	66.2500	72.5000	+20.632%	8	220	-33.214%
2026-05-05	50.0000	60.7700	50.0000	60.1000	+26.954%	82	218	-19.434%
2026-05-04	47.3700	47.3700	47.3400	47.3400	+0.723%	3	216	+2.281%
2026-05-01	46.0000	47.0000	45.6500	47.0000	+5.642%	39	212	+3.021%
2026-04-30	40.9100	44.4900	40.9100	44.4900	+15.920%	36	212	+8.833%
2026-04-29	36.7300	39.1000	36.7300	38.3800	-6.230%	12	205	+26.159%
2026-04-27	42.0500	42.0500	40.9300	40.9300	-14.729%	21	194	+18.300%
2026-04-24	45.3400	48.5000	43.9900	48.0000	+29.032%	47	201	+0.875%
2026-04-23	34.2200	37.2000	34.2200	37.2000	+22.368%	69	189	+30.161%
2026-04-22	27.5000	30.4000	27.5000	30.4000	+18.288%	66	131	+59.276%
2026-04-21	24.8800	25.7000	24.8700	25.7000	+13.767%	13	71	+88.405%
2026-04-20	23.4000	23.4000	22.5900	22.5900	+0.489%	14	58	+114.343%
2026-04-17	21.7600	22.6100	21.4800	22.4800	+15.046%	14	44	+115.391%
2026-04-16	18.0000	20.4000	18.0000	19.5400	0.000%	30	30	+147.799%