Dark

SOXL20261218C160
SOXL Dec 18 2026 160.00 Call (SOXL261218C00160000)
option OPRA

EOD

Oct 1, 2026

33.05+13.769%(+4.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.1200	33.0500	28.1200	33.0500	+13.769%	14	899	0.000%
2026-09-30	27.9000	29.0500	26.7500	29.0500	+4.949%	19	910	+13.769%
2026-09-29	27.1900	30.2000	27.1900	27.6800	+9.450%	59	930	+19.400%
2026-09-28	25.5000	26.2000	21.0000	25.2900	-18.864%	40	930	+30.684%
2026-09-25	29.9200	32.1600	29.0000	31.1700	+11.202%	172	914	+6.031%
2026-09-24	24.1400	28.0300	23.9700	28.0300	-2.572%	25	920	+17.909%
2026-09-23	30.3700	30.3700	24.7000	28.7700	-10.374%	238	937	+14.877%
2026-09-22	24.6300	32.1000	24.6300	32.1000	+21.591%	134	940	+2.960%
2026-09-21	20.1000	26.4400	20.1000	26.4000	+63.467%	236	920	+25.189%
2026-09-18	13.5700	16.1500	13.5000	16.1500	+28.685%	16	754	+104.644%
2026-09-17	11.8000	12.8100	11.7000	12.5500	+43.429%	52	751	+163.347%
2026-09-16	9.8500	10.5000	8.4800	8.7500	+4.167%	21	726	+277.714%
2026-09-15	9.1000	9.2500	8.3000	8.4000	+1.572%	20	729	+293.452%
2026-09-14	10.0500	10.0500	8.2700	8.2700	-50.920%	37	721	+299.637%
2026-09-11	16.5000	17.4800	16.5000	16.8500	+10.347%	28	724	+96.142%
2026-09-10	15.8500	15.8500	15.2700	15.2700	-21.692%	6	703	+116.437%
2026-09-09	20.4500	20.5500	19.5000	19.5000	-5.017%	206	699	+69.487%
2026-09-08	19.4500	20.9000	19.4500	20.5300	+41.586%	18	597	+60.984%
2026-09-04	12.1700	15.2500	12.1700	14.5000	+38.095%	11	589	+127.931%
2026-09-03	9.9500	10.5000	8.6500	10.5000	-3.846%	32	589	+214.762%
2026-09-02	11.2500	12.3500	9.7000	10.9200	-2.326%	34	589	+202.656%
2026-09-01	10.5600	11.4500	10.3000	11.1800	-20.086%	46	594	+195.617%
2026-08-31	15.5000	15.6000	13.6000	13.9900	-9.742%	24	613	+136.240%
2026-08-28	19.1600	19.2500	15.2000	15.5000	-22.886%	43	613	+113.226%
2026-08-27	21.2200	21.2200	19.2000	20.1000	+10.440%	262	615	+64.428%
2026-08-26	18.0000	18.4000	18.0000	18.2000	-6.667%	32	545	+81.593%
2026-08-25	19.5000	19.5000	19.5000	19.5000	+10.357%	1	558	+69.487%
2026-08-24	18.1800	18.2000	15.7500	17.6700	-20.441%	41	557	+87.040%
2026-08-21	21.5700	22.2100	21.5000	22.2100	-0.626%	25	557	+48.807%
2026-08-20	23.5000	23.5000	22.0900	22.3500	-4.894%	19	557	+47.875%
2026-08-19	28.0000	28.0000	21.7700	23.5000	-10.099%	20	545	+40.638%
2026-08-18	27.8600	30.6800	25.3500	26.1400	-36.615%	57	546	+26.435%
2026-08-17	40.0000	43.0500	40.0000	41.2400	+17.829%	40	519	-19.859%
2026-08-14	35.0000	35.0000	35.0000	35.0000	-10.256%	1	492	-5.571%
2026-08-13	42.5500	44.0400	39.0000	39.0000	+2.228%	221	491	-15.256%
2026-08-12	40.9800	41.0000	38.1500	38.1500	+18.111%	8	383	-13.368%
2026-08-11	36.0000	36.3000	32.3000	32.3000	-5.693%	16	381	+2.322%
2026-08-10	41.0000	42.3000	34.2500	34.2500	-18.511%	17	380	-3.504%
2026-08-07	41.0500	42.0300	41.0500	42.0300	-1.569%	5	368	-21.366%
2026-08-06	35.0000	43.7000	35.0000	42.7000	-0.974%	110	367	-22.600%
2026-08-05	45.0000	48.0000	42.0000	43.1200	-11.038%	17	316	-23.353%
2026-08-04	43.3700	48.4700	42.6000	48.4700	+57.370%	12	310	-31.813%
2026-08-03	25.6000	30.8000	25.6000	30.8000	-0.741%	15	308	+7.305%
2026-07-31	42.0000	42.0000	31.0300	31.0300	-2.114%	11	306	+6.510%
2026-07-30	28.0000	33.0000	28.0000	31.7000	+21.224%	18	296	+4.259%
2026-07-29	25.0000	29.2200	22.8500	26.1500	-19.040%	147	308	+26.386%
2026-07-28	32.2000	34.2500	27.6000	32.3000	-17.833%	16	182	+2.322%
2026-07-27	50.0000	50.0000	37.2500	39.3100	-19.015%	24	191	-15.925%
2026-07-24	59.0000	59.0000	48.4000	48.5400	-18.420%	26	189	-31.912%
2026-07-23	62.3000	67.3500	59.5000	59.5000	-11.194%	15	189	-44.454%
2026-07-22	58.0000	67.4300	58.0000	67.0000	+6.181%	8	189	-50.672%
2026-07-21	61.5000	64.0000	59.3300	63.1000	+21.253%	70	189	-47.623%
2026-07-20	53.9000	56.0000	52.0400	52.0400	+13.873%	19	142	-36.491%
2026-07-17	42.9000	47.5000	38.9900	45.7000	-12.166%	14	157	-27.681%
2026-07-16	58.5000	59.7000	50.5000	52.0300	-24.441%	74	201	-36.479%
2026-07-15	66.0000	68.8600	58.9900	68.8600	+3.393%	22	134	-52.004%
2026-07-13	69.5000	69.5000	66.6000	66.6000	-26.652%	6	118	-50.375%
2026-07-10	88.1500	90.8000	85.7500	90.8000	-4.602%	5	117	-63.601%
2026-07-09	95.1800	95.1800	95.1800	95.1800	+23.691%	1	114	-65.276%
2026-07-08	76.9000	76.9500	70.5000	76.9500	+7.622%	6	115	-57.050%
2026-07-07	68.6500	71.5000	62.5000	71.5000	-31.018%	39	132	-53.776%
2026-07-06	93.7500	103.6500	93.7500	103.6500	+32.936%	3	114	-68.114%
2026-07-02	111.0000	111.0000	77.5000	77.9700	-46.228%	127	140	-57.612%
2026-06-30	137.0000	145.0000	137.0000	145.0000	+21.849%	2	140	-77.207%
2026-06-26	113.0000	119.0000	113.0000	119.0000	-15.746%	4	140	-72.227%
2026-06-25	141.2400	141.2400	141.2400	141.2400	+28.400%	1	140	-76.600%
2026-06-24	126.0000	126.0000	110.0000	110.0000	-37.839%	5	141	-69.955%
2026-06-22	176.9600	176.9600	176.9600	176.9600	+14.463%	1	141	-81.323%
2026-06-16	154.6000	154.6000	154.6000	154.6000	+16.917%	2	141	-78.622%
2026-06-12	116.0900	132.2300	116.0900	132.2300	+53.827%	2	144	-75.006%
2026-06-09	99.2000	99.2000	85.9600	85.9600	-14.553%	2	144	-61.552%
2026-06-08	100.6000	100.6000	100.6000	100.6000	+17.031%	1	144	-67.147%
2026-06-05	110.6500	114.6500	85.9600	85.9600	-36.631%	3	144	-61.552%
2026-06-04	120.7500	135.6500	120.7500	135.6500	-18.942%	3	143	-75.636%
2026-06-03	153.9500	167.3500	153.9500	167.3500	+41.021%	2	141	-80.251%
2026-05-29	126.9000	126.9000	118.6700	118.6700	+1.263%	2	141	-72.150%
2026-05-27	117.1900	117.1900	117.1900	117.1900	+1.904%	1	141	-71.798%
2026-05-26	97.5000	115.0000	97.5000	115.0000	+68.129%	39	179	-71.261%
2026-05-21	68.4000	68.4000	68.2000	68.4000	+15.932%	50	179	-51.681%
2026-05-19	50.3300	59.0000	50.3300	59.0000	+5.357%	121	179	-43.983%
2026-05-18	61.8000	61.8000	52.0000	56.0000	-17.465%	42	189	-40.982%
2026-05-15	67.8500	67.8500	67.8500	67.8500	-18.204%	1	189	-51.290%
2026-05-14	82.9500	82.9500	82.9500	82.9500	+10.497%	1	63	-60.157%
2026-05-13	75.0700	75.0700	75.0700	75.0700	+17.572%	1	63	-55.974%
2026-05-12	61.9500	63.8500	57.0000	63.8500	-23.331%	6	63	-48.238%
2026-05-11	78.6500	83.2800	78.1000	83.2800	+17.710%	54	63	-60.315%
2026-05-08	60.0000	71.5000	59.0000	70.7500	+35.459%	19	34	-53.286%
2026-05-07	56.8000	58.5000	51.0000	52.2300	-9.871%	27	42	-36.722%
2026-05-06	58.3000	58.5000	52.0000	57.9500	+21.234%	35	42	-42.968%
2026-05-05	42.2000	47.8000	42.2000	47.8000	+36.571%	12	25	-30.858%
2026-05-01	35.0000	35.0000	35.0000	35.0000	+6.383%	1	26	-5.571%
2026-04-30	32.9000	32.9000	32.9000	32.9000	+6.129%	1	26	+0.456%
2026-04-27	31.5100	31.5100	31.0000	31.0000	-15.692%	2	25	+6.613%
2026-04-24	32.9000	36.7700	32.4500	36.7700	0.000%	26	25	-10.117%