Dark

SOXL20261218C150
SOXL Dec 18 2026 150.00 Call (SOXL261218C00150000)
option OPRA

EOD

Oct 1, 2026

35.31+11.038%(+3.51)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.1200	36.6000	29.8000	35.3100	+11.038%	66	1,622	0.000%
2026-09-30	33.2000	33.2000	30.4700	31.8000	+2.515%	65	1,634	+11.038%
2026-09-29	32.4900	34.6000	30.6000	31.0200	+6.966%	66	1,683	+13.830%
2026-09-28	33.0000	33.1500	24.9400	29.0000	-17.730%	720	1,654	+21.759%
2026-09-25	33.6200	36.9000	33.5000	35.2500	+9.133%	196	1,349	+0.170%
2026-09-24	27.0000	33.0000	27.0000	32.3000	+0.592%	146	1,283	+9.319%
2026-09-23	34.1500	34.1500	27.9800	32.1100	-9.980%	79	1,281	+9.966%
2026-09-22	26.4200	35.6700	26.4200	35.6700	+18.900%	202	1,251	-1.009%
2026-09-21	22.8000	30.5000	21.0000	30.0000	+60.858%	262	1,227	+17.700%
2026-09-18	15.7000	18.6500	15.6600	18.6500	+29.514%	121	1,201	+89.330%
2026-09-17	14.0000	15.0000	13.7000	14.4000	+30.909%	183	1,158	+145.208%
2026-09-16	11.5000	12.5000	10.0000	11.0000	+10.000%	114	1,146	+221.000%
2026-09-15	10.6400	10.6400	9.4000	10.0000	+2.459%	41	1,153	+253.100%
2026-09-14	11.0500	12.0000	9.7600	9.7600	-48.085%	337	1,144	+261.783%
2026-09-11	18.2300	20.0300	18.2300	18.8000	+6.636%	109	1,086	+87.819%
2026-09-10	18.2700	18.6500	17.3000	17.6300	-20.406%	47	1,094	+100.284%
2026-09-09	23.8000	24.2000	22.1200	22.1500	-0.225%	34	1,067	+59.413%
2026-09-08	22.2000	24.2800	20.7500	22.2000	+23.196%	86	1,050	+59.054%
2026-09-04	14.0500	18.0200	14.0500	18.0200	+46.504%	110	980	+95.949%
2026-09-03	11.5500	12.5400	10.1700	12.3000	-5.385%	97	980	+187.073%
2026-09-02	12.0000	13.6000	12.0000	13.0000	+8.333%	48	912	+171.615%
2026-09-01	13.4500	13.4500	12.0000	12.0000	-25.373%	90	876	+194.250%
2026-08-31	17.0000	17.0000	15.5900	16.0800	-7.052%	27	871	+119.590%
2026-08-28	21.5100	21.5100	17.3000	17.3000	-26.226%	87	857	+104.104%
2026-08-27	24.0000	24.4100	22.4500	23.4500	+13.669%	21	819	+50.576%
2026-08-26	21.0000	21.0000	19.0000	20.6300	-0.242%	331	815	+71.159%
2026-08-25	22.5000	22.5000	20.4300	20.6800	+6.051%	27	687	+70.745%
2026-08-24	19.8800	20.0000	17.5000	19.5000	-21.053%	77	671	+81.077%
2026-08-21	27.0000	27.0000	23.5000	24.7000	-3.251%	79	650	+42.955%
2026-08-20	23.5000	25.7400	23.5000	25.5300	-1.808%	14	604	+38.308%
2026-08-19	25.6000	26.4800	23.9600	26.0000	-11.625%	38	602	+35.808%
2026-08-18	33.5700	33.5700	27.9500	29.4200	-33.962%	42	571	+20.020%
2026-08-17	44.4000	46.6500	43.8300	44.5500	+17.237%	25	549	-20.741%
2026-08-14	41.3000	42.9500	38.0000	38.0000	-7.317%	15	530	-7.079%
2026-08-13	44.1000	47.7400	41.0000	41.0000	+0.589%	248	526	-13.878%
2026-08-12	44.4500	44.7400	40.7600	40.7600	+13.601%	67	396	-13.371%
2026-08-11	39.4200	39.4200	35.0200	35.8800	-10.300%	9	374	-1.589%
2026-08-10	45.0000	45.0000	40.0000	40.0000	-9.991%	10	369	-11.725%
2026-08-07	43.0000	45.0100	43.0000	44.4400	-2.651%	20	367	-20.545%
2026-08-06	43.6500	46.4000	43.2500	45.6500	+6.163%	298	416	-22.651%
2026-08-05	47.3800	51.2600	43.0000	43.0000	-16.098%	57	326	-17.884%
2026-08-04	41.8000	51.7900	41.8000	51.2500	+54.367%	20	323	-31.102%
2026-08-03	25.8000	33.2000	25.8000	33.2000	-5.682%	14	318	+6.355%
2026-07-31	41.4000	41.4000	35.0000	35.2000	+4.142%	18	313	+0.312%
2026-07-30	30.9800	35.0000	30.9800	33.8000	+53.010%	31	339	+4.467%
2026-07-29	26.4800	31.2900	22.0900	22.0900	-35.087%	226	336	+59.846%
2026-07-28	35.2500	35.3600	29.0000	34.0300	-24.378%	47	243	+3.761%
2026-07-27	46.5500	46.5500	38.3700	45.0000	-8.685%	10	214	-21.533%
2026-07-24	55.0000	55.6200	49.2800	49.2800	-23.514%	12	211	-28.348%
2026-07-23	68.0000	68.0000	62.7500	64.4300	-7.627%	6	200	-45.196%
2026-07-22	62.8300	70.8500	62.8300	69.7500	+5.204%	10	198	-49.376%
2026-07-21	65.0000	66.3000	62.4500	66.3000	+27.500%	7	196	-46.742%
2026-07-20	56.2900	56.2900	52.0000	52.0000	+0.756%	10	195	-32.096%
2026-07-17	43.4000	55.0000	43.2800	51.6100	-7.126%	22	194	-31.583%
2026-07-16	59.0200	63.0500	53.1200	55.5700	-22.959%	25	194	-36.459%
2026-07-15	77.7000	77.7000	61.7100	72.1300	-12.886%	6	186	-51.047%
2026-07-14	82.9100	83.8000	82.5000	82.8000	+16.259%	5	185	-57.355%
2026-07-13	79.5200	80.1000	71.2200	71.2200	-23.666%	12	185	-50.421%
2026-07-10	93.4300	96.0000	93.3000	93.3000	-8.476%	4	178	-62.154%
2026-07-09	102.5000	102.5000	101.9400	101.9400	+25.418%	2	178	-65.362%
2026-07-08	72.0000	83.3500	72.0000	81.2800	+19.600%	6	178	-56.558%
2026-07-07	68.6700	68.7600	63.8600	67.9600	-17.424%	9	185	-48.043%
2026-07-02	91.4000	91.4000	78.0000	82.3000	-46.251%	6	179	-57.096%
2026-06-30	139.0000	153.1200	139.0000	153.1200	+15.939%	3	179	-76.940%
2026-06-29	108.0000	132.0700	108.0000	132.0700	+17.573%	7	180	-73.264%
2026-06-26	117.6500	117.6500	112.3300	112.3300	-23.256%	4	180	-68.566%
2026-06-25	155.8600	155.8600	146.3700	146.3700	+24.042%	2	180	-75.876%
2026-06-24	121.9800	121.9800	118.0000	118.0000	-6.349%	7	180	-70.076%
2026-06-23	141.7500	141.7500	126.0000	126.0000	-25.996%	3	180	-71.976%
2026-06-18	169.5700	170.2600	169.5700	170.2600	+26.540%	5	176	-79.261%
2026-06-16	152.0000	152.0000	134.5500	134.5500	-13.943%	6	176	-73.757%
2026-06-15	157.8100	157.8100	156.3500	156.3500	+16.714%	3	178	-77.416%
2026-06-12	133.9600	133.9600	133.9600	133.9600	+35.862%	10	178	-73.641%
2026-06-11	98.6000	98.6000	98.6000	98.6000	+11.614%	2	178	-64.189%
2026-06-10	89.3800	89.3800	88.3400	88.3400	-6.696%	2	178	-60.029%
2026-06-09	122.0000	122.0000	71.5500	94.6800	-13.794%	13	180	-62.706%
2026-06-08	114.8800	114.8800	109.8300	109.8300	+19.406%	2	174	-67.850%
2026-06-05	122.9300	122.9300	91.9800	91.9800	-43.303%	7	174	-61.611%
2026-06-04	136.4300	162.2300	135.2600	162.2300	+5.399%	10	180	-78.235%
2026-06-03	153.9200	153.9200	153.9200	153.9200	+0.997%	2	185	-77.060%
2026-06-02	141.0900	152.4000	141.0900	152.4000	+25.484%	3	185	-76.831%
2026-06-01	112.9500	121.4500	112.9500	121.4500	+13.707%	3	184	-70.926%
2026-05-28	106.8100	106.8100	106.8100	106.8100	-6.101%	3	184	-66.941%
2026-05-27	113.7500	113.7500	113.7500	113.7500	+2.904%	1	181	-68.958%
2026-05-26	110.4500	111.2000	110.4500	110.5400	+27.057%	3	181	-68.057%
2026-05-22	85.0000	90.0700	85.0000	87.0000	+14.474%	3	180	-59.414%
2026-05-21	76.0000	76.0000	76.0000	76.0000	+3.797%	1	180	-53.539%
2026-05-20	73.4500	73.4500	69.3300	73.2200	+22.544%	5	180	-51.775%
2026-05-19	55.0000	62.1000	48.0000	59.7500	+0.929%	70	180	-40.904%
2026-05-18	64.3000	65.0000	53.9900	59.2000	-16.195%	13	180	-40.355%
2026-05-15	70.0000	70.6400	67.7200	70.6400	-18.664%	5	180	-50.014%
2026-05-14	86.8500	86.8500	86.8500	86.8500	+1.829%	1	114	-59.344%
2026-05-13	82.2400	86.7000	82.2400	85.2900	+44.120%	4	113	-58.600%
2026-05-12	60.7800	60.7800	58.9700	59.1800	-31.202%	5	113	-40.335%
2026-05-11	81.0700	87.7500	81.0700	86.0200	+18.648%	14	113	-58.951%
2026-05-08	70.4800	72.5000	70.4800	72.5000	+27.193%	3	120	-51.297%
2026-05-07	60.5000	60.6700	57.0000	57.0000	-10.236%	9	120	-38.053%
2026-05-06	59.7000	63.5000	55.6600	63.5000	+25.569%	21	113	-44.394%
2026-05-05	41.4800	50.5700	41.4800	50.5700	+30.335%	14	96	-30.176%
2026-05-01	36.6000	38.8500	36.6000	38.8000	+7.479%	56	43	-8.995%
2026-04-30	32.1500	36.6500	32.1500	36.1000	+31.752%	22	43	-2.188%
2026-04-28	27.3000	28.9000	25.2800	27.4000	-18.209%	18	30	+28.869%
2026-04-27	34.8700	34.8700	33.5000	33.5000	-14.432%	3	15	+5.403%
2026-04-24	36.7000	39.4900	36.7000	39.1500	0.000%	12	12	-9.808%