Dark

SOXL20261218C130
SOXL Dec 18 2026 130.00 Call (SOXL261218C00130000)
option OPRA

EOD

Oct 1, 2026

45.32+9.073%(+3.77)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.9000	45.3200	39.5500	45.3200	+9.073%	11	1,256	0.000%
2026-09-30	40.6500	41.5500	39.5000	41.5500	+0.997%	30	1,263	+9.073%
2026-09-29	41.2900	43.1700	40.7500	41.1400	+10.265%	5	1,262	+10.160%
2026-09-28	39.3000	39.3000	32.9500	37.3100	-15.684%	48	1,264	+21.469%
2026-09-25	43.6100	44.6300	42.7600	44.2500	+8.990%	57	1,266	+2.418%
2026-09-24	35.9000	41.6000	34.9700	40.6000	-0.976%	81	1,274	+11.626%
2026-09-23	43.5900	43.5900	36.3000	41.0000	-8.175%	49	1,277	+10.537%
2026-09-22	37.2000	44.6500	37.2000	44.6500	+18.466%	57	1,250	+1.501%
2026-09-21	29.5200	38.8500	28.8300	37.6900	+47.804%	235	1,266	+20.244%
2026-09-18	21.8500	25.5000	21.5600	25.5000	+25.802%	56	1,290	+77.725%
2026-09-17	19.1500	20.4500	19.1500	20.2700	+36.132%	59	1,249	+123.582%
2026-09-16	16.3500	16.8300	14.8900	14.8900	+6.433%	426	1,246	+204.365%
2026-09-15	14.9500	15.1600	13.7900	13.9900	-2.168%	15	1,037	+223.946%
2026-09-14	15.2000	15.5000	13.8500	14.3000	-46.058%	88	1,035	+216.923%
2026-09-11	24.0200	27.1800	23.6600	26.5100	+13.339%	50	1,022	+70.954%
2026-09-10	22.8900	24.5000	22.2000	23.3900	-19.122%	48	1,008	+93.758%
2026-09-09	28.2000	30.9300	27.9800	28.9200	-0.310%	75	992	+56.708%
2026-09-08	28.0000	30.9000	26.7800	29.0100	+20.875%	61	945	+56.222%
2026-09-04	20.8000	24.0000	20.8000	24.0000	+40.762%	57	905	+88.833%
2026-09-03	14.9000	17.1000	13.7000	17.0500	-1.445%	27	905	+165.806%
2026-09-02	17.5500	18.5000	16.0000	17.3000	+3.904%	17	907	+161.965%
2026-09-01	18.0000	18.0300	16.6000	16.6500	-21.462%	63	897	+172.192%
2026-08-31	21.5000	23.1200	21.2000	21.2000	-8.699%	24	886	+113.774%
2026-08-28	27.7100	27.7100	22.8500	23.2200	-22.159%	6	865	+95.177%
2026-08-27	30.6000	31.2500	27.9200	29.8300	+12.779%	33	862	+51.928%
2026-08-26	25.4100	26.5000	25.4100	26.4500	+2.321%	34	861	+71.342%
2026-08-25	28.4500	28.4500	25.8500	25.8500	+8.613%	11	842	+75.319%
2026-08-24	25.0000	25.0000	22.0000	23.8000	-22.069%	41	843	+90.420%
2026-08-21	30.0000	30.5400	29.0000	30.5400	-4.473%	14	825	+48.396%
2026-08-20	32.0000	32.5000	30.7500	31.9700	+3.129%	11	820	+41.758%
2026-08-19	39.4700	39.4700	29.7200	31.0000	-12.355%	64	822	+46.194%
2026-08-18	41.8500	41.8500	32.5000	35.3700	-32.137%	147	823	+28.131%
2026-08-17	53.4900	55.0000	51.9000	52.1200	+10.846%	33	757	-13.047%
2026-08-14	48.4200	48.4200	45.0500	47.0200	-11.115%	104	746	-3.615%
2026-08-13	54.6000	55.2700	52.9000	52.9000	+9.592%	272	696	-14.329%
2026-08-12	52.2000	52.2000	48.2700	48.2700	+12.780%	43	764	-6.111%
2026-08-11	46.2000	46.2000	41.7500	42.8000	-0.926%	5	759	+5.888%
2026-08-10	49.4000	51.6500	43.2000	43.2000	-17.636%	15	760	+4.907%
2026-08-07	54.2000	57.1000	47.7000	52.4500	+2.043%	254	752	-13.594%
2026-08-06	43.1400	55.6000	43.1400	51.4000	+1.281%	129	573	-11.829%
2026-08-05	54.6500	57.5700	50.2200	50.7500	-11.447%	37	576	-10.700%
2026-08-04	51.2500	58.0000	51.2500	57.3100	+46.761%	15	553	-20.921%
2026-08-03	31.0200	40.2000	31.0200	39.0500	-3.580%	31	549	+16.056%
2026-07-31	48.2700	48.3900	38.3100	40.5000	+4.977%	46	549	+11.901%
2026-07-30	35.3000	42.5000	35.2500	38.5800	+34.191%	244	555	+17.470%
2026-07-29	29.7000	36.0900	28.1300	28.7500	-28.125%	18	461	+57.635%
2026-07-28	35.3500	40.0000	34.0000	40.0000	-14.347%	23	448	+13.300%
2026-07-27	53.9900	53.9900	45.0000	46.7000	-15.977%	44	443	-2.955%
2026-07-24	60.5000	63.5000	55.5800	55.5800	-20.679%	4	409	-18.460%
2026-07-23	75.6900	75.6900	70.0700	70.0700	-9.071%	4	409	-35.322%
2026-07-22	73.2000	77.6300	73.2000	77.0600	+6.436%	9	411	-41.189%
2026-07-21	72.4900	72.4900	69.0000	72.4000	+16.774%	11	413	-37.403%
2026-07-20	66.4000	66.4000	62.0000	62.0000	+8.772%	4	414	-26.903%
2026-07-17	54.2100	63.7000	53.3500	57.0000	-5.063%	85	416	-20.491%
2026-07-16	63.2000	63.2000	60.0400	60.0400	-31.170%	6	356	-24.517%
2026-07-13	85.0000	87.2300	85.0000	87.2300	-17.824%	6	354	-48.045%
2026-07-09	108.2200	108.2200	106.1500	106.1500	+32.721%	7	353	-57.306%
2026-07-07	75.0000	80.8500	75.0000	79.9800	-14.496%	3	350	-43.336%
2026-07-02	89.9900	93.5400	84.0000	93.5400	-28.579%	3	350	-51.550%
2026-07-01	130.9700	130.9700	130.9700	130.9700	-1.526%	9	350	-65.397%
2026-06-29	126.0000	133.0000	125.6000	133.0000	+8.749%	3	350	-65.925%
2026-06-26	122.3000	122.3000	122.3000	122.3000	-37.602%	5	350	-62.944%
2026-06-22	196.0000	196.0000	196.0000	196.0000	+15.976%	1	345	-76.878%
2026-06-18	169.0000	169.0000	169.0000	169.0000	+11.861%	1	346	-73.183%
2026-06-16	151.0800	151.0800	151.0800	151.0800	-13.669%	1	346	-70.003%
2026-06-15	175.0000	175.0000	175.0000	175.0000	+22.695%	1	346	-74.103%
2026-06-12	139.4500	142.6300	139.4500	142.6300	+15.724%	7	346	-68.225%
2026-06-11	123.2500	123.2500	123.2500	123.2500	+32.527%	1	346	-63.229%
2026-06-10	103.1500	103.1500	93.0000	93.0000	-16.480%	3	346	-51.269%
2026-06-09	128.9500	128.9500	78.3500	111.3500	-6.034%	15	350	-59.300%
2026-06-08	118.5000	118.5000	118.5000	118.5000	+19.359%	1	359	-61.755%
2026-06-05	131.5000	131.5000	95.5000	99.2800	-41.989%	13	361	-54.351%
2026-06-04	147.2400	171.1400	145.0000	171.1400	-4.922%	18	364	-73.519%
2026-06-03	175.0000	182.2200	170.7800	180.0000	+14.235%	4	357	-74.822%
2026-06-02	150.0000	157.5700	150.0000	157.5700	+24.159%	2	356	-71.238%
2026-05-29	126.9100	126.9100	126.9100	126.9100	+3.154%	1	356	-64.290%
2026-05-28	123.0300	123.0300	123.0300	123.0300	+24.022%	4	356	-63.163%
2026-05-22	99.2000	99.2000	99.2000	99.2000	+16.432%	12	352	-54.315%
2026-05-21	81.4200	85.2000	79.9500	85.2000	+7.576%	70	352	-46.808%
2026-05-20	75.7700	79.2000	75.7700	79.2000	+40.177%	7	352	-42.778%
2026-05-19	56.5000	56.5000	56.5000	56.5000	-8.175%	1	377	-19.788%
2026-05-18	72.5000	72.5000	61.5300	61.5300	-25.418%	4	377	-26.345%
2026-05-15	82.5000	82.5000	82.5000	82.5000	-13.703%	5	377	-45.067%
2026-05-14	95.4700	95.6000	95.4700	95.6000	+8.698%	11	382	-52.594%
2026-05-13	87.9500	87.9500	87.9500	87.9500	+6.735%	1	391	-48.471%
2026-05-12	83.9200	83.9200	66.0000	82.4000	-11.966%	25	391	-45.000%
2026-05-11	95.0000	95.0000	93.5000	93.6000	+13.455%	77	391	-51.581%
2026-05-08	75.0000	82.5000	75.0000	82.5000	+28.405%	11	477	-45.067%
2026-05-07	64.2500	64.2500	64.2500	64.2500	-9.149%	1	479	-29.463%
2026-05-06	66.2000	70.7200	64.5900	70.7200	+24.507%	107	479	-35.916%
2026-05-05	49.0000	58.5700	49.0000	56.8000	+32.093%	39	383	-20.211%
2026-05-04	44.8000	45.0100	42.5000	43.0000	-1.714%	9	356	+5.395%
2026-05-01	42.3100	43.7500	42.2500	43.7500	+5.932%	14	339	+3.589%
2026-04-30	38.0900	41.3000	37.7700	41.3000	+11.591%	8	339	+9.734%
2026-04-29	34.6500	37.0100	34.6500	37.0100	+13.458%	4	345	+22.453%
2026-04-28	33.5500	33.5500	30.5000	32.6200	-16.187%	7	343	+38.933%
2026-04-27	43.0000	43.6500	38.9200	38.9200	-14.179%	11	339	+16.444%
2026-04-24	43.2500	46.7400	41.5000	45.3500	+40.839%	132	347	-0.066%
2026-04-23	33.3500	35.9800	32.2000	32.2000	+8.199%	61	241	+40.745%
2026-04-22	26.3500	29.7600	26.3500	29.7600	+26.908%	64	201	+52.285%
2026-04-21	23.6000	23.6000	23.3500	23.4500	+9.324%	23	119	+93.262%
2026-04-20	22.0800	22.0800	20.9500	21.4500	-1.965%	4	119	+111.282%
2026-04-17	20.5500	21.8800	20.5500	21.8800	0.000%	117	115	+107.130%