Dark

SOXL20261218C170
SOXL Dec 18 2026 170.00 Call (SOXL261218C00170000)
option OPRA

EOD

Oct 1, 2026

27.50+4.364%(+1.15)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.7000	28.0200	25.2000	27.5000	+4.364%	18	454	0.000%
2026-09-30	24.1000	26.3500	23.5600	26.3500	+5.866%	16	445	+4.364%
2026-09-29	25.6000	26.8000	24.8900	24.8900	+13.497%	11	470	+10.486%
2026-09-28	26.1500	26.1500	19.0200	21.9300	-21.707%	119	473	+25.399%
2026-09-25	27.0000	29.1300	26.4500	28.0100	+13.126%	162	497	-1.821%
2026-09-24	21.8900	24.7600	21.8900	24.7600	+6.632%	37	456	+11.066%
2026-09-23	24.5000	24.5000	22.0000	23.2200	-18.383%	30	465	+18.432%
2026-09-22	20.7200	28.4500	20.7200	28.4500	+22.629%	32	464	-3.339%
2026-09-21	17.0000	23.2000	17.0000	23.2000	+81.961%	67	459	+18.534%
2026-09-18	11.7500	12.7900	11.0000	12.7500	+18.605%	56	458	+115.686%
2026-09-17	8.1000	11.1500	8.1000	10.7500	+37.821%	48	445	+155.814%
2026-09-16	8.3600	9.0000	7.7500	7.8000	+9.859%	18	423	+252.564%
2026-09-15	7.9000	8.0000	6.8800	7.1000	-1.389%	52	435	+287.324%
2026-09-14	10.2000	10.2000	7.2000	7.2000	-48.936%	37	453	+281.944%
2026-09-11	14.0800	15.2200	14.0800	14.1000	+5.776%	15	453	+95.035%
2026-09-10	13.4700	13.5000	13.1700	13.3300	-23.126%	11	446	+106.302%
2026-09-09	18.2000	18.2000	17.3400	17.3400	-9.452%	14	448	+58.593%
2026-09-08	17.0500	19.1500	16.9000	19.1500	+41.016%	5	435	+43.603%
2026-09-04	11.5800	13.6000	11.3500	13.5800	+46.022%	13	425	+102.504%
2026-09-03	8.1500	9.3000	7.5000	9.3000	-3.326%	18	425	+195.699%
2026-09-02	10.0500	10.0500	9.2500	9.6200	+4.565%	22	427	+185.863%
2026-09-01	9.0500	9.5500	9.0500	9.2000	-24.280%	15	422	+198.913%
2026-08-31	13.0000	13.2900	12.1500	12.1500	-11.636%	16	422	+126.337%
2026-08-28	16.2500	16.2500	13.5500	13.7500	-19.355%	12	407	+100.000%
2026-08-27	17.3000	19.0000	17.0500	17.0500	+6.563%	17	416	+61.290%
2026-08-26	16.0800	16.0800	16.0000	16.0000	-1.295%	35	407	+71.875%
2026-08-25	18.7500	18.7500	15.9000	16.2100	+6.435%	7	397	+69.648%
2026-08-24	16.7000	16.7000	13.7500	15.2300	-22.690%	70	396	+80.565%
2026-08-21	21.1500	21.1500	19.5000	19.7000	-1.500%	4	403	+39.594%
2026-08-20	21.9500	21.9500	20.0000	20.0000	0.000%	6	408	+37.500%
2026-08-19	26.6600	26.6600	19.7900	20.0000	-12.626%	11	403	+37.500%
2026-08-18	25.3700	25.6500	22.8000	22.8900	-39.364%	9	405	+20.140%
2026-08-17	38.0000	39.5000	37.7500	37.7500	-3.699%	217	410	-27.152%
2026-08-13	39.7000	41.0000	38.0500	39.2000	+7.427%	219	305	-29.847%
2026-08-12	38.0000	38.1000	36.4900	36.4900	+23.111%	6	195	-24.637%
2026-08-11	29.6000	29.6400	29.4600	29.6400	-12.824%	3	193	-7.220%
2026-08-10	37.9800	37.9800	33.9100	34.0000	-13.221%	3	192	-19.118%
2026-08-07	38.5000	39.1800	38.5000	39.1800	-2.779%	2	191	-29.811%
2026-08-06	40.4200	40.4200	39.8000	40.3000	+3.333%	212	226	-31.762%
2026-08-05	42.0900	45.4200	39.0000	39.0000	-10.755%	12	163	-29.487%
2026-08-04	40.7500	43.7000	40.0000	43.7000	+52.000%	44	159	-37.071%
2026-08-03	28.7500	28.7500	28.7500	28.7500	-7.258%	1	122	-4.348%
2026-07-30	27.4000	32.0000	27.4000	31.0000	+44.186%	13	123	-11.290%
2026-07-29	29.2000	29.2000	21.5000	21.5000	-28.973%	36	132	+27.907%
2026-07-28	30.3500	30.3500	26.0000	30.2700	-18.189%	34	125	-9.151%
2026-07-27	35.0000	37.0000	35.0000	37.0000	-36.752%	3	102	-25.676%
2026-07-23	62.0000	62.0000	55.0000	58.5000	-7.525%	3	104	-52.991%
2026-07-22	63.5000	63.5000	63.0000	63.2600	+9.069%	4	103	-56.529%
2026-07-21	58.0000	58.0000	58.0000	58.0000	+23.536%	2	103	-52.586%
2026-07-20	54.0000	54.0000	46.9500	46.9500	-6.660%	13	105	-41.427%
2026-07-17	38.0500	50.3000	35.7500	50.3000	+1.309%	15	110	-45.328%
2026-07-16	58.2000	58.2000	49.6500	49.6500	-24.773%	10	104	-44.612%
2026-07-15	75.0500	75.0500	56.3000	66.0000	-10.545%	22	102	-58.333%
2026-07-14	81.7500	81.7500	72.0000	73.7800	+12.865%	27	104	-62.727%
2026-07-13	72.5800	74.4100	65.3700	65.3700	-23.589%	27	102	-57.932%
2026-07-10	82.0400	85.8500	80.8500	85.5500	-5.050%	4	91	-67.855%
2026-07-09	94.2500	95.8000	90.1000	90.1000	+21.757%	6	90	-69.478%
2026-07-08	69.0000	74.0000	66.8300	74.0000	+11.782%	17	86	-62.838%
2026-07-07	67.9600	69.2000	57.0000	66.2000	-30.316%	53	74	-58.459%
2026-07-06	95.0000	95.0000	95.0000	95.0000	+35.328%	4	43	-71.053%
2026-07-02	74.3400	74.3400	70.2000	70.2000	-50.605%	9	46	-60.826%
2026-06-30	142.1200	142.1200	142.1200	142.1200	+19.429%	1	46	-80.650%
2026-06-24	119.0000	119.0000	119.0000	119.0000	+2.278%	1	47	-76.891%
2026-06-23	124.3000	124.3000	116.3500	116.3500	-34.176%	2	47	-76.364%
2026-06-22	176.7700	176.7700	176.7600	176.7600	+30.421%	10	46	-84.442%
2026-06-16	135.5300	135.5300	135.5300	135.5300	-6.948%	1	46	-79.709%
2026-06-15	145.6500	145.6500	145.6500	145.6500	+16.782%	1	45	-81.119%
2026-06-12	124.7200	124.7200	124.7200	124.7200	+29.984%	10	45	-77.951%
2026-06-10	97.7000	98.0000	95.9500	95.9500	+14.663%	4	45	-71.339%
2026-06-09	82.5100	83.6800	82.5100	83.6800	-7.022%	4	43	-67.137%
2026-06-05	101.8000	101.8000	90.0000	90.0000	-23.116%	6	48	-69.444%
2026-06-04	120.6800	122.6600	116.5500	117.0600	-26.838%	6	56	-76.508%
2026-06-03	160.0000	160.0000	160.0000	160.0000	+45.866%	5	57	-82.813%
2026-06-01	109.6900	109.6900	109.6900	109.6900	+0.219%	1	63	-74.929%
2026-05-28	109.4000	109.4500	109.4000	109.4500	+5.779%	2	63	-74.874%
2026-05-27	113.0000	113.0000	94.7500	103.4700	-5.636%	4	62	-73.422%
2026-05-26	95.9900	109.6500	95.9900	109.6500	+36.550%	44	73	-74.920%
2026-05-22	76.0700	81.1000	76.0700	80.3000	+17.742%	16	70	-65.753%
2026-05-21	66.0000	68.2000	64.5300	68.2000	+4.074%	21	80	-59.677%
2026-05-20	60.4700	65.7500	58.8000	65.5300	+19.362%	27	80	-58.034%
2026-05-19	49.5000	55.8300	45.0000	54.9000	+12.041%	6	92	-49.909%
2026-05-18	58.2000	58.2000	49.0000	49.0000	-21.725%	34	92	-43.878%
2026-05-15	62.4300	68.2000	62.4300	62.6000	-20.870%	20	92	-56.070%
2026-05-13	76.9700	79.1100	76.9700	79.1100	+44.493%	7	64	-65.238%
2026-05-12	55.2500	55.2500	54.7500	54.7500	-30.819%	13	65	-49.772%
2026-05-11	76.1800	79.1400	76.1700	79.1400	+18.067%	11	65	-65.251%
2026-05-08	61.6900	67.0300	61.6900	67.0300	+21.873%	13	65	-58.974%
2026-05-07	51.6000	55.0000	51.6000	55.0000	+0.788%	3	52	-50.000%
2026-05-06	47.8700	54.5700	47.8700	54.5700	+28.491%	11	53	-49.606%
2026-05-05	42.4700	42.4700	42.4700	42.4700	+95.085%	1	48	-35.248%
2026-04-28	21.7700	21.7700	21.7700	21.7700	-32.496%	40	47	+26.321%
2026-04-24	32.0000	32.2500	32.0000	32.2500	0.000%	7	7	-14.729%