Dark

SOXL20261218C180
SOXL Dec 18 2026 180.00 Call (SOXL261218C00180000)
option OPRA

EOD

Oct 1, 2026

24.70+13.563%(+2.95)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0000	25.0500	20.6000	24.7000	+13.563%	29	616	0.000%
2026-09-30	21.5500	21.7500	21.3500	21.7500	+0.928%	317	768	+13.563%
2026-09-29	22.3600	24.1500	21.5500	21.5500	+9.669%	41	736	+14.617%
2026-09-28	20.0000	20.0000	16.2000	19.6500	-21.400%	42	721	+25.700%
2026-09-25	24.3000	26.3500	23.5400	25.0000	+20.366%	29	719	-1.200%
2026-09-24	19.0700	21.6100	18.5500	20.7700	-6.777%	16	711	+18.922%
2026-09-23	21.4000	22.2800	19.0000	22.2800	-10.234%	51	716	+10.862%
2026-09-22	18.8500	25.5400	18.8500	24.8200	+20.603%	119	741	-0.483%
2026-09-21	14.3200	20.5800	14.2000	20.5800	+73.378%	147	746	+20.019%
2026-09-18	10.0000	11.8700	9.9900	11.8700	+25.742%	42	673	+108.088%
2026-09-17	8.7000	9.4900	8.4500	9.4400	+30.207%	81	687	+161.653%
2026-09-16	5.6000	8.0000	5.6000	7.2500	+18.852%	24	669	+240.690%
2026-09-15	6.0200	6.1000	5.9500	6.1000	+2.178%	6	679	+304.918%
2026-09-14	7.3500	7.4500	5.9700	5.9700	-52.240%	113	677	+313.735%
2026-09-11	12.3500	13.0000	12.3500	12.5000	+2.459%	7	709	+97.600%
2026-09-10	12.5000	12.5000	12.2000	12.2000	-22.540%	7	708	+102.459%
2026-09-09	15.7500	15.7500	15.7500	15.7500	-3.729%	2	710	+56.825%
2026-09-08	15.0000	16.9500	15.0000	16.3600	+44.014%	97	708	+50.978%
2026-09-04	7.2000	11.9000	7.2000	11.3600	+49.474%	47	644	+117.430%
2026-09-03	6.4500	7.7100	6.3000	7.6000	-7.430%	93	644	+225.000%
2026-09-02	8.4000	8.4500	7.3000	8.2100	-2.955%	31	621	+200.853%
2026-09-01	8.8000	8.8000	7.7800	8.4600	-20.935%	89	624	+191.962%
2026-08-31	11.5000	11.5000	10.4800	10.7000	-13.640%	16	662	+130.841%
2026-08-28	15.2000	15.2000	12.3900	12.3900	-23.091%	89	659	+99.354%
2026-08-27	17.0700	17.0700	15.4500	16.1100	+12.657%	18	608	+53.321%
2026-08-26	14.4500	14.5900	13.6400	14.3000	0.000%	17	606	+72.727%
2026-08-25	15.3700	15.6900	14.3000	14.3000	+9.915%	34	614	+72.727%
2026-08-24	14.7700	14.7700	11.5500	13.0100	-25.444%	121	613	+89.854%
2026-08-21	17.4000	17.5700	17.4000	17.4500	-5.060%	7	603	+41.547%
2026-08-20	18.4900	18.4900	17.7000	18.3800	-1.711%	3	602	+34.385%
2026-08-19	17.8900	20.2000	17.8900	18.7000	-14.023%	14	604	+32.086%
2026-08-18	25.4500	25.4500	20.6500	21.7500	-37.839%	51	602	+13.563%
2026-08-17	34.3400	36.2600	33.5000	34.9900	+14.797%	45	605	-29.408%
2026-08-14	28.1500	30.4800	28.1500	30.4800	-13.162%	13	576	-18.963%
2026-08-13	33.7500	37.9600	33.7500	35.1000	+5.469%	329	564	-29.630%
2026-08-12	35.0000	35.0300	33.2800	33.2800	+21.018%	7	401	-25.781%
2026-08-11	31.2000	31.2000	27.5000	27.5000	-7.251%	4	397	-10.182%
2026-08-10	33.0000	33.0000	29.6500	29.6500	-18.923%	17	397	-16.695%
2026-08-07	35.0100	38.0000	34.9300	36.5700	-2.480%	56	397	-32.458%
2026-08-06	34.1100	38.8000	33.7500	37.5000	+4.167%	209	384	-34.133%
2026-08-05	37.3500	38.7200	36.0000	36.0000	-14.894%	61	362	-31.389%
2026-08-04	38.1100	42.3000	38.1100	42.3000	+56.667%	20	306	-41.608%
2026-08-03	23.4000	27.0000	20.7000	27.0000	-5.989%	47	300	-8.519%
2026-07-31	35.0800	35.1700	28.0000	28.7200	+4.703%	13	316	-13.997%
2026-07-30	24.5000	30.4700	24.5000	27.4300	+38.396%	43	311	-9.953%
2026-07-29	25.6000	25.6000	19.8200	19.8200	-23.178%	88	274	+24.622%
2026-07-28	29.8000	29.8000	24.4900	25.8000	-21.818%	106	261	-4.264%
2026-07-27	36.7900	36.7900	31.5000	33.0000	-21.053%	78	219	-25.152%
2026-07-24	47.3200	47.6200	41.8000	41.8000	-24.000%	16	166	-40.909%
2026-07-23	56.4700	56.4700	53.8000	55.0000	-8.333%	6	155	-55.091%
2026-07-22	61.8800	61.8800	60.0000	60.0000	+5.448%	3	155	-58.833%
2026-07-21	53.0000	58.0000	53.0000	56.9000	+23.696%	9	156	-56.591%
2026-07-20	50.1000	50.5400	46.0000	46.0000	+8.516%	30	157	-46.304%
2026-07-17	38.3000	43.8100	33.5000	42.3900	-11.207%	12	157	-41.732%
2026-07-16	54.0000	54.5000	46.7300	47.7400	-23.248%	39	151	-48.261%
2026-07-15	68.5000	68.6800	53.3000	62.2000	-12.072%	21	121	-60.289%
2026-07-14	72.0300	73.7400	70.2000	70.7400	+8.831%	12	120	-65.083%
2026-07-13	65.3500	68.5000	62.3000	65.0000	-28.571%	4	121	-62.000%
2026-07-09	88.0300	92.0000	88.0300	91.0000	+30.000%	4	121	-72.857%
2026-07-08	69.0000	71.8000	69.0000	70.0000	+16.667%	5	122	-64.714%
2026-07-07	61.3500	65.0000	54.2200	60.0000	-30.684%	8	142	-58.833%
2026-07-06	87.5000	94.1600	85.4500	86.5600	+15.490%	10	143	-71.465%
2026-07-02	91.0000	91.0000	69.4000	74.9500	-33.407%	156	162	-67.045%
2026-07-01	115.0000	115.0000	112.5500	112.5500	-18.489%	2	162	-78.054%
2026-06-30	130.1000	138.0800	130.1000	138.0800	+63.408%	3	163	-82.112%
2026-06-29	84.5000	84.5000	84.5000	84.5000	-23.874%	1	162	-70.769%
2026-06-26	105.0000	111.0000	105.0000	111.0000	-13.281%	3	163	-77.748%
2026-06-25	121.0000	128.0000	121.0000	128.0000	+8.475%	5	163	-80.703%
2026-06-24	109.6900	118.0000	109.6900	118.0000	-2.479%	3	160	-79.068%
2026-06-23	121.0000	121.0000	121.0000	121.0000	-23.296%	1	159	-79.587%
2026-06-18	154.6500	157.7500	154.6500	157.7500	+27.372%	3	158	-84.342%
2026-06-17	123.8500	123.8500	123.8500	123.8500	-1.527%	1	158	-80.057%
2026-06-16	134.6800	134.6800	125.7700	125.7700	-15.477%	6	158	-80.361%
2026-06-15	148.8000	148.8000	148.8000	148.8000	+18.926%	1	163	-83.401%
2026-06-12	122.0000	125.1400	122.0000	125.1200	+31.291%	5	163	-80.259%
2026-06-11	95.3000	95.3000	95.3000	95.3000	+18.783%	1	163	-74.082%
2026-06-09	73.0000	80.2300	73.0000	80.2300	-23.496%	7	167	-69.214%
2026-06-08	94.5500	104.8700	94.5500	104.8700	+32.881%	3	164	-76.447%
2026-06-05	111.5000	111.5000	78.7100	78.9200	-34.135%	8	167	-68.702%
2026-06-04	128.7100	128.7100	119.8200	119.8200	-12.763%	2	162	-79.386%
2026-06-02	137.3500	137.3500	137.3500	137.3500	+19.967%	2	162	-82.017%
2026-06-01	102.0000	114.4900	102.0000	114.4900	+2.068%	3	164	-78.426%
2026-05-29	112.1700	112.1700	112.1700	112.1700	+11.523%	1	166	-77.980%
2026-05-28	94.8500	100.5800	94.8500	100.5800	-4.979%	3	166	-75.442%
2026-05-27	105.8500	105.8500	105.8500	105.8500	+0.227%	1	165	-76.665%
2026-05-26	92.9000	105.6100	92.9000	105.6100	+36.359%	44	165	-76.612%
2026-05-22	73.1000	77.4500	72.0000	77.4500	+18.788%	11	200	-68.108%
2026-05-21	60.0000	65.2000	60.0000	65.2000	+22.972%	13	208	-62.117%
2026-05-19	41.5600	53.0200	41.5600	53.0200	+14.144%	144	208	-53.414%
2026-05-18	55.6000	55.6000	46.4500	46.4500	-26.931%	25	198	-46.825%
2026-05-15	61.2700	65.2100	59.0000	63.5700	-11.351%	10	198	-61.145%
2026-05-14	71.7100	71.7100	71.7100	71.7100	-2.674%	1	99	-65.556%
2026-05-13	73.6800	73.6800	73.6800	73.6800	+27.917%	1	99	-66.477%
2026-05-12	66.2000	66.2000	55.0000	57.6000	-23.097%	11	99	-57.118%
2026-05-11	71.2400	74.9000	71.2400	74.9000	+17.214%	32	99	-67.023%
2026-05-08	55.7200	64.4000	55.7200	63.9000	+28.961%	111	99	-61.346%
2026-05-07	52.0000	52.0000	49.0000	49.5500	-2.938%	17	32	-50.151%
2026-05-06	51.8900	52.0000	51.0000	51.0500	+22.042%	10	27	-51.616%
2026-05-05	37.0000	42.1000	37.0000	41.8300	+39.900%	8	18	-40.951%
2026-05-04	32.2900	32.2900	29.8000	29.9000	+1.909%	4	14	-17.391%
2026-05-01	30.0000	30.0000	29.3400	29.3400	+6.497%	2	9	-15.815%
2026-04-30	27.2500	27.5500	27.2500	27.5500	+13.468%	2	9	-10.345%
2026-04-29	23.5000	24.2800	23.5000	24.2800	+12.930%	7	9	+1.730%
2026-04-28	20.1400	21.5000	20.1400	21.5000	-18.561%	3	0	+14.884%
2026-04-27	26.4000	26.4000	26.4000	26.4000	0.000%	1	0	-6.439%