Dark

SOXL20261218C200
SOXL Dec 18 2026 200.00 Call (SOXL261218C00200000)
option OPRA

EOD

Oct 1, 2026

20.00+17.647%(+3.00)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	20.2000	16.6000	20.0000	+17.647%	83	1,319	0.000%
2026-09-30	17.4000	18.0000	16.0000	17.0000	+2.906%	33	1,274	+17.647%
2026-09-29	18.0000	19.0000	16.5200	16.5200	+6.926%	87	1,260	+21.065%
2026-09-28	17.5500	17.5500	13.1300	15.4500	-19.865%	116	1,236	+29.450%
2026-09-25	19.5000	20.8500	18.7500	19.2800	+10.677%	117	1,215	+3.734%
2026-09-24	15.0300	18.1000	14.6000	17.4200	-1.859%	112	1,198	+14.811%
2026-09-23	18.5900	18.9000	15.0000	17.7500	-9.669%	272	1,174	+12.676%
2026-09-22	16.0500	20.0200	15.5000	19.6500	+25.962%	167	1,178	+1.781%
2026-09-21	10.8600	16.6000	10.5500	15.6000	+81.818%	329	1,121	+28.205%
2026-09-18	7.5000	8.8000	7.2000	8.5800	+22.571%	160	1,017	+133.100%
2026-09-17	6.1700	7.1500	6.1700	7.0000	+33.333%	97	913	+185.714%
2026-09-16	5.6300	5.7500	4.5300	5.2500	+15.639%	47	864	+280.952%
2026-09-15	5.1200	5.1200	4.4500	4.5400	+5.581%	28	891	+340.529%
2026-09-14	5.5000	5.8000	4.3000	4.3000	-54.974%	191	880	+365.116%
2026-09-11	9.3000	10.2200	9.2000	9.5500	+6.229%	73	954	+109.424%
2026-09-10	9.8500	10.1000	8.8500	8.9900	-27.206%	250	921	+122.469%
2026-09-09	13.0100	13.0100	12.0000	12.3500	-2.756%	13	922	+61.943%
2026-09-08	12.2000	13.6300	10.6500	12.7000	+44.318%	246	927	+57.480%
2026-09-04	7.0000	9.4000	7.0000	8.8000	+49.153%	58	715	+127.273%
2026-09-03	5.0500	5.9500	4.8000	5.9000	-7.813%	193	715	+238.983%
2026-09-02	6.1000	6.5000	5.6500	6.4000	+1.587%	34	668	+212.500%
2026-09-01	6.7500	6.8000	5.8000	6.3000	-21.250%	130	702	+217.460%
2026-08-31	9.3000	9.3000	7.6000	8.0000	-12.759%	59	708	+150.000%
2026-08-28	12.3500	12.3500	9.1700	9.1700	-31.669%	112	692	+118.103%
2026-08-27	13.2000	13.6000	12.2500	13.4200	+18.238%	149	687	+49.031%
2026-08-26	10.9500	11.5000	10.9500	11.3500	-4.057%	28	689	+76.211%
2026-08-25	12.0300	13.0500	11.7500	11.8300	+7.059%	11	705	+69.062%
2026-08-24	12.8000	12.8000	9.9500	11.0500	-24.315%	124	702	+80.995%
2026-08-21	15.1500	15.1500	13.8000	14.6000	-5.010%	84	697	+36.986%
2026-08-20	14.9500	16.3400	14.2500	15.3700	+2.467%	42	669	+30.124%
2026-08-19	19.5000	19.5000	14.9000	15.0000	-15.966%	66	661	+33.333%
2026-08-18	21.1500	22.7500	16.8000	17.8500	-38.128%	191	646	+12.045%
2026-08-17	29.0000	30.9500	28.5000	28.8500	+12.344%	103	706	-30.676%
2026-08-14	27.1800	27.1800	24.3100	25.6800	-6.448%	202	687	-22.118%
2026-08-13	29.0000	31.9300	27.4500	27.4500	-1.964%	99	601	-27.140%
2026-08-12	30.0000	30.0500	28.0000	28.0000	+17.400%	79	604	-28.571%
2026-08-11	27.0000	27.2000	23.1400	23.8500	-7.379%	49	565	-16.143%
2026-08-10	32.5000	32.5000	25.3600	25.7500	-21.374%	44	558	-22.330%
2026-08-07	34.9900	34.9900	29.8000	32.7500	+0.769%	55	555	-38.931%
2026-08-06	29.0000	36.0000	29.0000	32.5000	-3.903%	125	545	-38.462%
2026-08-05	36.2500	38.6500	32.2500	33.8200	-10.977%	82	548	-40.863%
2026-08-04	32.9000	40.0000	32.9000	37.9900	+58.292%	80	566	-47.355%
2026-08-03	20.0000	25.2500	17.9500	24.0000	-4.077%	51	557	-16.667%
2026-07-31	31.6200	34.7000	24.2500	25.0200	+3.817%	50	566	-20.064%
2026-07-30	23.0600	26.7800	22.0500	24.1000	+42.857%	98	569	-17.012%
2026-07-29	23.5000	24.0000	16.8000	16.8700	-26.332%	184	531	+18.554%
2026-07-28	26.0000	26.5000	21.1500	22.9000	-26.485%	175	510	-12.664%
2026-07-27	38.3500	38.3500	29.0000	31.1500	-18.026%	218	462	-35.795%
2026-07-24	43.0000	43.5200	37.0000	38.0000	-25.490%	83	331	-47.368%
2026-07-23	48.9800	52.3300	48.0000	51.0000	-5.204%	13	356	-60.784%
2026-07-22	52.9000	56.0000	52.9000	53.8000	+2.574%	6	351	-62.825%
2026-07-21	49.0000	53.1500	46.2000	52.4500	+31.092%	93	350	-61.868%
2026-07-20	44.5000	45.0000	39.9500	40.0100	+5.373%	50	314	-50.012%
2026-07-17	34.0000	42.7500	30.0000	37.9700	-9.315%	115	298	-47.327%
2026-07-16	47.9900	50.0000	40.5500	41.8700	-26.479%	113	275	-52.233%
2026-07-15	60.0000	60.0000	49.0000	56.9500	-14.425%	15	203	-64.881%
2026-07-14	69.8500	69.8500	66.5500	66.5500	+16.754%	9	206	-69.947%
2026-07-13	63.5000	63.5000	56.2500	57.0000	-27.389%	13	205	-64.912%
2026-07-10	72.0000	78.5000	70.6900	78.5000	+2.614%	9	196	-74.522%
2026-07-09	81.6000	86.6000	76.5000	76.5000	+16.173%	73	220	-73.856%
2026-07-08	61.2500	66.0000	58.3600	65.8500	+21.719%	32	221	-69.628%
2026-07-07	59.0000	60.0000	50.7300	54.1000	-34.073%	47	230	-63.031%
2026-07-06	79.0000	87.6200	78.6500	82.0600	+18.962%	38	206	-75.628%
2026-07-02	83.5500	83.5500	64.0000	68.9800	-31.905%	32	204	-71.006%
2026-07-01	116.0000	116.0000	94.8600	101.3000	-23.199%	9	204	-80.257%
2026-06-30	129.0000	135.1000	129.0000	131.9000	+22.130%	12	199	-84.837%
2026-06-29	84.3600	108.0000	84.3600	108.0000	+6.561%	2	200	-81.481%
2026-06-26	101.0000	101.3500	101.0000	101.3500	-19.153%	2	199	-80.266%
2026-06-25	115.0000	125.3600	115.0000	125.3600	+22.302%	43	238	-84.046%
2026-06-24	105.0000	105.0000	99.0000	102.5000	-2.316%	16	236	-80.488%
2026-06-23	113.7800	123.0000	104.9300	104.9300	-32.382%	9	235	-80.940%
2026-06-22	156.9500	156.9500	155.1800	155.1800	+4.484%	5	231	-87.112%
2026-06-18	145.0000	149.5500	145.0000	148.5200	+20.162%	3	222	-86.534%
2026-06-17	120.0800	123.6000	112.0000	123.6000	+12.384%	17	222	-83.819%
2026-06-16	128.5800	128.5800	109.9800	109.9800	-21.828%	7	222	-81.815%
2026-06-15	138.5000	141.6000	138.5000	140.6900	+25.080%	19	206	-85.784%
2026-06-12	116.7000	117.6000	112.4800	112.4800	+11.987%	3	206	-82.219%
2026-06-11	83.0000	100.4400	83.0000	100.4400	+35.656%	20	206	-80.088%
2026-06-10	85.0000	85.0000	74.0400	74.0400	-11.541%	15	208	-72.988%
2026-06-09	75.0000	85.0000	57.8700	83.7000	-9.249%	12	206	-76.105%
2026-06-08	88.0000	92.2300	84.3000	92.2300	+25.963%	13	202	-78.315%
2026-06-05	94.8000	94.8000	72.5000	73.2200	-32.826%	76	204	-72.685%
2026-06-04	109.0000	109.0000	109.0000	109.0000	-26.112%	1	188	-81.651%
2026-06-03	136.3000	147.5200	136.3000	147.5200	+14.091%	13	188	-86.443%
2026-06-02	122.2800	129.3000	122.2800	129.3000	+28.593%	6	199	-84.532%
2026-06-01	100.5500	100.5500	100.5500	100.5500	+2.206%	1	199	-80.109%
2026-05-28	91.6200	100.1000	91.6200	98.3800	+8.276%	51	199	-79.671%
2026-05-27	95.7500	95.7500	83.2500	90.8600	-6.982%	26	150	-77.988%
2026-05-26	83.5500	98.0500	83.5500	97.6800	+40.891%	69	153	-79.525%
2026-05-22	67.5500	71.4500	65.6000	69.3300	+20.679%	49	126	-71.152%
2026-05-21	58.3500	58.3500	56.2000	57.4500	+0.613%	6	115	-65.187%
2026-05-20	55.1400	57.9500	55.1400	57.1000	+17.853%	5	115	-64.974%
2026-05-19	46.9000	48.4500	40.0000	48.4500	+12.674%	6	113	-58.720%
2026-05-18	55.7700	55.7700	43.0000	43.0000	-23.907%	13	113	-53.488%
2026-05-15	55.2400	57.4200	55.0000	56.5100	-17.347%	28	113	-64.608%
2026-05-14	67.5700	68.3700	67.5700	68.3700	+2.289%	15	126	-70.747%
2026-05-13	59.5000	66.8400	59.5000	66.8400	+30.802%	24	111	-70.078%
2026-05-12	61.8100	61.8100	45.6000	51.1000	-27.229%	51	111	-60.861%
2026-05-11	65.8500	70.2200	61.3000	70.2200	+19.829%	123	111	-71.518%
2026-05-08	49.0500	58.9500	49.0500	58.6000	+41.205%	83	63	-65.870%
2026-05-07	44.4000	45.6500	40.7000	41.5000	-6.951%	10	13	-51.807%
2026-05-06	42.0300	44.6000	42.0300	44.6000	0.000%	12	12	-55.157%