Dark

SOXL20261218C220
SOXL Dec 18 2026 220.00 Call (SOXL261218C00220000)
option OPRA

EOD

Oct 1, 2026

13.82+5.416%(+0.71)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8200	13.8200	13.8200	13.8200	+5.416%	10	215	0.000%
2026-09-30	12.1000	14.6000	12.1000	13.1100	-7.871%	16	225	+5.416%
2026-09-29	14.5000	15.0000	14.2300	14.2300	+2.374%	7	215	-2.881%
2026-09-28	12.2500	13.9000	10.5000	13.9000	-7.333%	20	214	-0.576%
2026-09-25	15.0000	15.1100	15.0000	15.0000	+20.000%	3	207	-7.867%
2026-09-24	12.2900	12.5000	11.7000	12.5000	-9.223%	78	206	+10.560%
2026-09-23	15.2200	15.2200	13.7700	13.7700	-11.161%	7	280	+0.363%
2026-09-22	11.8300	15.5000	11.8300	15.5000	+23.309%	124	283	-10.839%
2026-09-21	8.0000	12.5700	8.0000	12.5700	+102.742%	30	185	+9.944%
2026-09-18	5.9000	6.2000	5.6700	6.2000	+20.388%	13	168	+122.903%
2026-09-17	4.4500	5.4500	4.4500	5.1500	+28.750%	23	162	+168.350%
2026-09-16	4.6400	4.6400	4.0000	4.0000	+11.111%	2	151	+245.500%
2026-09-15	3.8300	3.8300	3.6000	3.6000	-5.013%	2	152	+283.889%
2026-09-14	4.0000	4.5500	3.7900	3.7900	-47.940%	13	150	+264.644%
2026-09-11	7.2800	7.2800	7.2800	7.2800	+4.748%	1	142	+89.835%
2026-09-10	6.9500	6.9500	6.9500	6.9500	-31.863%	1	141	+98.849%
2026-09-09	10.4500	10.4500	10.2000	10.2000	-0.971%	11	142	+35.490%
2026-09-08	9.1000	11.0000	9.1000	10.3000	+42.069%	42	136	+34.175%
2026-09-04	6.3300	7.2500	6.2100	7.2500	+66.667%	23	126	+90.621%
2026-09-03	4.3000	4.5000	4.3000	4.3500	-9.938%	5	126	+217.701%
2026-09-02	5.3500	5.3500	4.8300	4.8300	-3.012%	5	126	+186.128%
2026-09-01	4.9000	5.1000	4.6600	4.9800	-21.575%	9	126	+177.510%
2026-08-31	6.7500	6.7500	6.3500	6.3500	-21.411%	4	125	+117.638%
2026-08-28	9.7000	9.7000	8.0800	8.0800	-19.841%	2	122	+71.040%
2026-08-27	10.0800	10.0800	10.0800	10.0800	+12.375%	1	123	+37.103%
2026-08-26	8.4800	9.1100	8.4800	8.9700	-4.979%	5	123	+54.069%
2026-08-25	9.6000	9.6000	9.4400	9.4400	+12.381%	11	122	+46.398%
2026-08-24	8.6800	8.9000	8.0000	8.4000	-31.260%	26	122	+64.524%
2026-08-21	12.0000	12.2200	11.5000	12.2200	+1.833%	7	111	+13.093%
2026-08-20	12.9500	12.9500	12.0000	12.0000	-3.226%	2	110	+15.167%
2026-08-19	13.9000	13.9000	12.4000	12.4000	-23.220%	8	111	+11.452%
2026-08-18	16.3400	16.3400	16.1500	16.1500	-35.219%	4	111	-14.427%
2026-08-17	27.6000	27.6000	24.9300	24.9300	+13.940%	32	112	-44.565%
2026-08-14	22.5100	22.5100	19.5500	21.8800	-17.278%	19	110	-36.837%
2026-08-13	26.4500	26.4500	26.4500	26.4500	+6.439%	1	109	-47.750%
2026-08-12	25.3000	25.5000	24.8000	24.8500	+23.448%	10	108	-44.386%
2026-08-11	23.3000	23.3000	20.1300	20.1300	-15.844%	5	104	-31.346%
2026-08-10	26.3000	26.3000	23.9200	23.9200	-23.284%	3	102	-42.224%
2026-08-06	28.0000	31.1800	28.0000	31.1800	+3.933%	6	104	-55.677%
2026-08-05	32.7000	35.7000	30.0000	30.0000	-15.612%	47	103	-53.933%
2026-08-04	32.0000	35.5500	32.0000	35.5500	+69.690%	3	123	-61.125%
2026-08-03	18.0000	21.1000	18.0000	20.9500	-6.889%	7	123	-34.033%
2026-07-31	28.3700	28.3700	22.5000	22.5000	+47.059%	3	122	-38.578%
2026-07-29	19.6000	19.6000	15.3000	15.3000	-29.330%	24	120	-9.673%
2026-07-28	21.6500	21.6500	21.6500	21.6500	-22.094%	1	117	-36.166%
2026-07-27	25.2000	27.7900	25.2000	27.7900	-30.351%	6	116	-50.270%
2026-07-24	39.9000	39.9000	39.9000	39.9000	-9.318%	2	115	-65.363%
2026-07-23	44.0000	44.0000	44.0000	44.0000	-13.043%	5	115	-68.591%
2026-07-22	50.6000	50.6000	50.6000	50.6000	+19.962%	1	115	-72.688%
2026-07-21	46.3000	46.3000	42.1800	42.1800	+6.113%	12	114	-67.236%
2026-07-20	41.0000	41.0000	39.3200	39.7500	0.000%	5	114	-65.233%
2026-07-17	31.6600	39.7500	27.6000	39.7500	+3.166%	23	117	-65.233%
2026-07-16	44.6500	44.6500	38.4300	38.5300	-25.904%	31	114	-64.132%
2026-07-15	49.0000	52.0000	49.0000	52.0000	-1.701%	3	112	-73.423%
2026-07-13	55.0000	55.0000	52.9000	52.9000	-31.388%	2	111	-73.875%
2026-07-09	77.0000	77.1000	77.0000	77.1000	+30.678%	2	112	-82.075%
2026-07-08	61.1000	61.1000	59.0000	59.0000	+22.305%	3	114	-76.576%
2026-07-07	49.0500	53.8500	45.3900	48.2400	-38.114%	20	111	-71.352%
2026-07-06	77.5500	78.6500	77.5500	77.9500	+29.227%	5	106	-82.271%
2026-07-02	85.3800	85.3800	59.3200	60.3200	-33.385%	50	105	-77.089%
2026-07-01	104.0000	104.0000	86.6500	90.5500	-26.244%	24	105	-84.738%
2026-06-30	112.7000	123.1300	112.7000	122.7700	+19.893%	11	102	-88.743%
2026-06-29	72.4000	102.4000	72.4000	102.4000	+12.552%	44	108	-86.504%
2026-06-26	89.4500	95.8000	89.4500	90.9800	-20.632%	27	112	-84.810%
2026-06-25	111.7700	114.6300	111.7700	114.6300	+27.793%	2	107	-87.944%
2026-06-24	101.0000	101.0000	89.7000	89.7000	-12.786%	8	107	-84.593%
2026-06-23	102.9000	102.9000	102.8500	102.8500	-31.433%	2	122	-86.563%
2026-06-22	152.3000	153.4200	147.2700	150.0000	+5.278%	10	121	-90.787%
2026-06-18	134.0000	142.4800	134.0000	142.4800	+32.762%	77	127	-90.300%
2026-06-17	111.1300	112.7100	107.3200	107.3200	+6.257%	14	127	-87.123%
2026-06-16	105.0000	105.0000	101.0000	101.0000	-22.558%	28	127	-86.317%
2026-06-15	130.4200	130.4200	130.4200	130.4200	+21.039%	1	99	-89.403%
2026-06-12	103.0000	107.7500	103.0000	107.7500	+19.722%	11	99	-87.174%
2026-06-11	80.0000	90.0000	80.0000	90.0000	+36.013%	13	99	-84.644%
2026-06-10	69.0000	69.0000	64.5000	66.1700	+21.102%	13	100	-79.114%
2026-06-09	89.7000	89.7000	54.6400	54.6400	-36.228%	8	87	-74.707%
2026-06-08	82.5700	92.0000	82.5700	85.6800	+41.107%	6	87	-83.870%
2026-06-05	93.6000	95.8500	60.7200	60.7200	-48.103%	63	83	-77.240%
2026-06-04	109.6300	117.0000	102.9300	117.0000	-15.827%	4	83	-88.188%
2026-06-03	137.0000	139.0000	134.0000	139.0000	+14.971%	16	83	-90.058%
2026-06-02	112.0000	120.9000	112.0000	120.9000	+22.567%	2	92	-88.569%
2026-06-01	95.0000	98.6400	95.0000	98.6400	+6.869%	6	92	-85.989%
2026-05-29	92.3000	92.3000	92.3000	92.3000	+0.819%	1	92	-85.027%
2026-05-28	84.9000	96.0000	84.9000	91.5500	+16.372%	12	97	-84.904%
2026-05-27	88.5700	88.5800	78.6700	78.6700	-15.987%	4	86	-82.433%
2026-05-26	75.2500	93.6400	75.2500	93.6400	+47.930%	60	91	-85.241%
2026-05-22	63.3000	63.3000	63.3000	63.3000	+26.727%	1	45	-78.167%
2026-05-21	49.9500	49.9500	49.9500	49.9500	+0.120%	1	45	-72.332%
2026-05-20	49.8900	49.8900	49.8900	49.8900	+4.877%	1	45	-72.299%
2026-05-18	47.5700	47.5700	47.5700	47.5700	-3.411%	10	43	-70.948%
2026-05-15	50.3700	50.6100	48.9200	49.2500	-23.143%	17	43	-71.939%
2026-05-13	64.0900	64.0900	64.0800	64.0800	+44.683%	5	54	-78.433%
2026-05-12	43.9500	44.2900	43.9500	44.2900	-30.689%	21	54	-68.797%
2026-05-11	59.7000	64.0100	59.7000	63.9000	+22.390%	40	54	-78.372%
2026-05-08	48.2000	52.2100	48.2000	52.2100	+45.028%	5	30	-73.530%
2026-05-07	35.0000	36.0000	35.0000	36.0000	-17.241%	3	26	-61.611%
2026-05-06	40.4000	43.5000	35.0000	43.5000	0.000%	32	28	-68.230%