Dark

SOXL20261218C145
SOXL Dec 18 2026 145.00 Call (SOXL261218C00145000)
option OPRA

EOD

Oct 1, 2026

36.50+5.157%(+1.79)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.3300	38.0300	31.4400	36.5000	+5.157%	49	472	0.000%
2026-09-30	34.1700	34.7100	32.9500	34.7100	+5.182%	11	461	+5.157%
2026-09-29	34.4200	34.5000	33.0000	33.0000	+7.597%	11	462	+10.606%
2026-09-28	30.9700	31.8000	28.9000	30.6700	-19.901%	48	458	+19.009%
2026-09-25	35.4800	38.3500	35.4800	38.2900	+18.325%	29	446	-4.675%
2026-09-24	29.1600	33.9100	28.8800	32.3600	-6.067%	24	459	+12.794%
2026-09-23	35.0000	35.0000	30.4500	34.4500	-8.669%	58	442	+5.951%
2026-09-22	28.6800	37.7200	28.6800	37.7200	+21.677%	26	439	-3.234%
2026-09-21	23.4800	31.7500	23.4800	31.0000	+60.207%	132	436	+17.742%
2026-09-18	17.2500	19.3500	17.0000	19.3500	+22.468%	165	410	+88.630%
2026-09-17	15.0000	16.2000	15.0000	15.8000	+21.073%	30	424	+131.013%
2026-09-16	12.8800	13.0500	12.7700	13.0500	+20.833%	7	404	+179.693%
2026-09-15	11.1000	11.1000	10.8000	10.8000	-5.263%	24	398	+237.963%
2026-09-14	12.2500	12.4400	10.9000	11.4000	-43.424%	102	398	+220.175%
2026-09-11	20.4500	21.4500	19.7000	20.1500	+6.053%	26	409	+81.141%
2026-09-10	19.5000	19.5000	19.0000	19.0000	-25.984%	2	396	+92.105%
2026-09-09	24.3800	25.6700	24.3800	25.6700	+8.404%	4	396	+42.189%
2026-09-08	25.7000	25.7000	23.6800	23.6800	+27.449%	3	393	+54.139%
2026-09-04	16.3500	18.5800	16.3500	18.5800	+44.031%	4	390	+96.448%
2026-09-03	12.4500	13.0000	11.2000	12.9000	-9.790%	75	390	+182.946%
2026-09-02	13.5000	14.3000	13.0000	14.3000	+1.418%	105	385	+155.245%
2026-09-01	13.0000	14.1000	13.0000	14.1000	-23.119%	9	353	+158.865%
2026-08-31	18.6300	19.0000	18.3400	18.3400	-3.474%	3	353	+99.019%
2026-08-28	23.0800	23.0800	19.0000	19.0000	-24.000%	6	350	+92.105%
2026-08-27	24.7500	25.0000	23.9000	25.0000	+14.207%	45	350	+46.000%
2026-08-26	21.4500	22.0000	21.4500	21.8900	-0.726%	19	327	+66.743%
2026-08-25	22.0500	22.0500	22.0500	22.0500	+9.158%	4	321	+65.533%
2026-08-24	19.5500	20.2000	18.5000	20.2000	-22.308%	7	321	+80.693%
2026-08-20	26.4000	28.0000	26.0000	26.0000	-3.704%	9	323	+40.385%
2026-08-19	33.4100	33.4100	25.4800	27.0000	-8.938%	4	317	+35.185%
2026-08-18	35.4000	35.4000	29.6500	29.6500	-39.167%	10	317	+23.103%
2026-08-17	46.0300	48.8000	46.0300	48.7400	+21.063%	6	313	-25.113%
2026-08-14	43.2500	43.2500	40.2600	40.2600	-5.935%	3	312	-9.339%
2026-08-13	46.5400	49.2000	42.8000	42.8000	-3.604%	215	311	-14.720%
2026-08-12	46.2400	46.2400	44.4000	44.4000	+16.842%	7	208	-17.793%
2026-08-11	42.4000	42.4000	38.0000	38.0000	-8.610%	5	204	-3.947%
2026-08-10	41.5800	41.5800	41.5800	41.5800	-9.550%	1	203	-12.217%
2026-08-07	47.1100	47.1100	45.9700	45.9700	+4.954%	10	202	-20.600%
2026-08-06	44.7000	47.5500	43.8000	43.8000	-7.184%	206	202	-16.667%
2026-08-05	52.9900	52.9900	47.0800	47.1900	-10.540%	11	202	-22.653%
2026-08-04	45.9800	53.1300	45.9800	52.7500	+88.393%	30	211	-30.806%
2026-08-03	28.0000	28.0000	28.0000	28.0000	-22.524%	1	191	+30.357%
2026-07-31	36.3100	36.3100	36.1400	36.1400	+4.451%	10	191	+0.996%
2026-07-30	33.8000	38.0000	33.8000	34.6000	+38.677%	42	183	+5.491%
2026-07-29	26.0500	28.8000	24.9500	24.9500	-22.946%	14	169	+46.293%
2026-07-28	32.8900	32.8900	32.3800	32.3800	-23.088%	4	171	+12.724%
2026-07-27	51.5000	51.5000	41.5500	42.1000	-15.800%	12	171	-13.302%
2026-07-24	60.8800	60.8800	50.0000	50.0000	-24.869%	54	178	-27.000%
2026-07-23	70.5500	70.5500	66.5500	66.5500	-3.270%	3	178	-45.154%
2026-07-22	70.0000	72.3900	68.8000	68.8000	+4.974%	3	180	-46.948%
2026-07-21	66.8500	66.8500	63.4000	65.5400	+15.591%	6	181	-44.309%
2026-07-20	59.5600	59.5600	56.7000	56.7000	+0.890%	5	181	-35.626%
2026-07-17	56.2000	56.2000	56.2000	56.2000	-2.142%	1	181	-35.053%
2026-07-16	62.1600	62.3000	55.4000	57.4300	-32.633%	24	181	-36.444%
2026-07-14	85.2500	85.2500	85.2500	85.2500	+17.521%	1	172	-57.185%
2026-07-13	79.8700	79.8700	72.5400	72.5400	-5.596%	2	172	-49.683%
2026-07-08	79.9800	79.9800	76.5400	76.8400	+14.124%	3	172	-52.499%
2026-07-07	66.4000	67.3300	66.2000	67.3300	-19.606%	11	173	-45.789%
2026-07-02	83.3700	83.8200	83.3700	83.7500	-4.088%	4	165	-56.418%
2026-06-10	87.3200	87.3200	87.3200	87.3200	-23.917%	1	165	-58.200%
2026-06-05	114.4300	114.7700	114.3700	114.7700	-26.453%	15	167	-68.197%
2026-06-04	132.2500	158.1400	132.2500	156.0500	-8.929%	8	181	-76.610%
2026-06-03	171.3500	171.3500	171.3500	171.3500	+46.641%	2	181	-78.699%
2026-06-01	116.8500	116.8500	116.8500	116.8500	-1.134%	2	181	-68.763%
2026-05-29	118.2500	118.2500	117.5500	118.1900	-3.793%	5	181	-69.118%
2026-05-28	121.1000	122.8500	121.1000	122.8500	+10.031%	2	184	-70.289%
2026-05-27	114.5200	114.5200	106.2200	111.6500	-6.350%	41	185	-67.309%
2026-05-26	119.2200	119.2200	119.2200	119.2200	+33.805%	1	209	-69.384%
2026-05-22	86.8000	89.4500	86.8000	89.1000	+18.800%	3	210	-59.035%
2026-05-21	78.0800	78.7100	75.0000	75.0000	-0.080%	14	212	-51.333%
2026-05-20	72.7000	75.0600	72.6100	75.0600	+18.372%	11	212	-51.372%
2026-05-19	48.5000	63.4200	48.5000	63.4100	+9.290%	8	232	-42.438%
2026-05-18	59.7000	59.7000	56.4600	58.0200	-20.997%	24	232	-37.091%
2026-05-15	73.4400	73.4400	73.4400	73.4400	+11.391%	1	232	-50.300%
2026-05-12	78.0000	78.0000	65.9300	65.9300	-25.871%	4	206	-44.638%
2026-05-11	88.9400	88.9400	88.9400	88.9400	+16.383%	1	206	-58.961%
2026-05-08	69.8000	76.4200	69.7800	76.4200	+25.279%	12	206	-52.238%
2026-05-07	62.2500	62.2500	61.0000	61.0000	-6.870%	3	206	-40.164%
2026-05-06	62.5200	65.5000	58.8100	65.5000	+24.643%	46	206	-44.275%
2026-05-05	42.5600	52.6000	42.5600	52.5500	+34.744%	47	217	-30.542%
2026-05-04	39.9000	40.4500	36.3500	39.0000	-3.346%	68	226	-6.410%
2026-05-01	35.2600	40.3500	35.1000	40.3500	+7.888%	57	231	-9.542%
2026-04-30	33.9000	37.9500	33.9000	37.4000	+12.821%	61	231	-2.406%
2026-04-29	30.8600	33.1500	30.8600	33.1500	+23.372%	22	201	+10.106%
2026-04-28	26.8700	26.8700	26.8700	26.8700	-27.749%	6	181	+35.839%
2026-04-27	38.6500	38.6500	37.1900	37.1900	-10.794%	26	184	-1.855%
2026-04-24	39.1000	41.6900	37.8500	41.6900	+38.967%	34	181	-12.449%
2026-04-23	27.5000	31.4200	27.5000	30.0000	+20.482%	204	174	+21.667%
2026-04-22	22.5600	25.2500	21.9500	24.9000	+23.881%	58	0	+46.586%
2026-04-21	20.5000	21.0000	19.5700	20.1000	0.000%	86	0	+81.592%