Dark

SOXL20261218C250
SOXL Dec 18 2026 250.00 Call (SOXL261218C00250000)
option OPRA

EOD

Oct 1, 2026

11.00+4.762%(+0.50)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.9000	11.3000	9.1000	11.0000	+4.762%	43	2,156	0.000%
2026-09-30	9.8200	10.5000	9.2500	10.5000	+7.143%	7	2,139	+4.762%
2026-09-29	10.0000	10.8000	9.6600	9.8000	+11.364%	15	2,183	+12.245%
2026-09-28	11.0000	11.0000	7.3500	8.8000	-27.333%	49	2,180	+25.000%
2026-09-25	10.7500	12.1100	10.7500	12.1100	+31.630%	45	2,157	-9.166%
2026-09-24	8.5000	10.2000	8.3000	9.2000	-8.000%	58	2,127	+19.565%
2026-09-23	9.7400	10.0000	9.1700	10.0000	-10.233%	27	2,116	+10.000%
2026-09-22	9.0100	11.7500	8.9000	11.1400	+25.592%	42	2,109	-1.257%
2026-09-21	6.0000	9.0700	5.8000	8.8700	+97.111%	83	2,073	+24.014%
2026-09-18	3.9000	4.5000	3.2300	4.5000	+31.579%	506	2,009	+144.444%
2026-09-17	3.3500	3.5500	3.0000	3.4200	+26.667%	37	1,504	+221.637%
2026-09-16	2.9000	3.0100	2.7000	2.7000	+10.204%	34	1,510	+307.407%
2026-09-15	2.4600	2.4600	2.4500	2.4500	+2.083%	2	1,561	+348.980%
2026-09-14	3.0000	3.0500	2.2100	2.4000	-53.846%	67	1,561	+358.333%
2026-09-11	5.2000	5.5500	5.0000	5.2000	+1.961%	83	1,568	+111.538%
2026-09-10	5.4500	5.4500	4.7000	5.1000	-17.073%	43	1,552	+115.686%
2026-09-09	6.9500	6.9500	6.1500	6.1500	-22.152%	9	1,524	+78.862%
2026-09-08	6.6500	8.3000	6.6500	7.9000	+56.436%	33	1,534	+39.241%
2026-09-04	3.9400	5.0500	3.9400	5.0500	+71.769%	24	1,497	+117.822%
2026-09-03	2.7000	3.4000	2.7000	2.9400	-12.239%	243	1,497	+274.150%
2026-09-02	3.5000	3.5000	3.3500	3.3500	-2.899%	6	1,275	+228.358%
2026-09-01	3.3700	3.9000	3.2000	3.4500	-25.000%	25	1,280	+218.841%
2026-08-31	5.6500	5.9500	4.4100	4.6000	-21.368%	66	1,283	+139.130%
2026-08-28	6.2000	6.2000	5.7500	5.8500	-0.847%	15	1,267	+88.034%
2026-08-26	5.9000	5.9000	5.9000	5.9000	-13.108%	1	1,258	+86.441%
2026-08-24	6.8000	8.0000	6.3000	6.7900	-32.100%	7	1,260	+62.003%
2026-08-21	9.5000	10.0000	9.0000	10.0000	+0.604%	5	1,262	+10.000%
2026-08-20	9.7500	9.9400	9.6000	9.9400	+4.084%	8	1,273	+10.664%
2026-08-19	13.0000	13.0000	9.4000	9.5500	-12.466%	46	1,274	+15.183%
2026-08-18	13.8800	14.0000	10.9100	10.9100	-43.472%	30	1,252	+0.825%
2026-08-17	18.8500	20.5000	18.8500	19.3000	+11.884%	69	1,262	-43.005%
2026-08-14	18.0000	18.3500	16.2900	17.2500	-10.853%	40	1,247	-36.232%
2026-08-13	20.0000	22.5500	19.2900	19.3500	-5.194%	40	1,253	-43.152%
2026-08-12	21.0000	21.0000	20.0000	20.4100	+23.547%	24	1,236	-46.105%
2026-08-11	18.9700	18.9700	16.3000	16.5200	-10.120%	7	1,229	-33.414%
2026-08-10	22.1500	22.5500	18.3800	18.3800	-20.433%	16	1,227	-40.152%
2026-08-07	24.2300	24.5500	22.8000	23.1000	-10.673%	222	1,235	-52.381%
2026-08-06	21.5500	27.2000	21.5500	25.8600	+6.639%	18	1,236	-57.463%
2026-08-05	28.4500	29.4400	24.2500	24.2500	-19.702%	21	1,237	-54.639%
2026-08-04	23.3000	31.0000	23.2500	30.2000	+67.778%	342	1,362	-63.576%
2026-08-03	14.2100	18.0000	13.3200	18.0000	+2.564%	452	1,221	-38.889%
2026-07-31	23.7000	23.7000	17.5500	17.5500	-1.404%	74	1,041	-37.322%
2026-07-30	17.4900	20.6500	16.2500	17.8000	+35.878%	55	1,053	-38.202%
2026-07-29	17.0000	17.0000	13.1000	13.1000	-30.133%	58	1,058	-16.031%
2026-07-28	19.5200	19.5200	16.4300	18.7500	-26.326%	71	1,048	-41.333%
2026-07-27	24.5000	25.4500	22.4200	25.4500	-12.842%	15	1,092	-56.778%
2026-07-24	35.0000	36.2200	29.2000	29.2000	-28.780%	19	1,082	-62.329%
2026-07-23	42.7500	42.7500	39.3000	41.0000	-7.658%	10	1,092	-73.171%
2026-07-22	41.7500	45.0000	41.7500	44.4000	+6.962%	309	1,087	-75.225%
2026-07-21	39.4800	42.1000	38.2000	41.5100	+31.778%	428	785	-73.500%
2026-07-20	35.0000	35.0000	31.5000	31.5000	+1.026%	10	389	-65.079%
2026-07-17	25.3000	34.3500	22.5000	31.1800	-7.340%	210	379	-64.721%
2026-07-16	39.4100	39.4100	33.5000	33.6500	-26.190%	25	336	-67.311%
2026-07-15	47.0000	47.2000	38.8000	45.5900	-15.574%	57	363	-75.872%
2026-07-14	59.4000	59.4000	50.0000	54.0000	+17.391%	73	313	-79.630%
2026-07-13	47.5000	52.0000	46.0000	46.0000	-28.394%	10	306	-76.087%
2026-07-10	59.0000	64.2400	59.0000	64.2400	-6.912%	4	302	-82.877%
2026-07-09	69.6500	71.8000	69.0100	69.0100	+30.577%	70	317	-84.060%
2026-07-08	49.3000	53.5300	48.6300	52.8500	+11.734%	25	315	-79.186%
2026-07-07	50.0500	50.6600	40.0300	47.3000	-26.036%	135	308	-76.744%
2026-07-06	68.0000	73.2000	63.9500	63.9500	+12.193%	21	362	-82.799%
2026-07-02	78.3900	78.3900	50.0000	57.0000	-25.897%	34	369	-80.702%
2026-07-01	90.0000	97.4300	76.9200	76.9200	-32.921%	20	369	-85.699%
2026-06-30	108.0000	114.6700	107.8400	114.6700	+24.142%	14	356	-90.407%
2026-06-29	76.8000	92.3700	69.3700	92.3700	+14.745%	26	353	-88.091%
2026-06-26	87.4500	87.4500	80.0000	80.5000	-25.318%	32	349	-86.335%
2026-06-25	116.0000	116.0000	89.7100	107.7900	+28.704%	57	388	-89.795%
2026-06-24	90.2000	91.5000	83.7500	83.7500	-6.560%	14	346	-86.866%
2026-06-23	97.3200	105.6000	89.6300	89.6300	-36.836%	67	342	-87.727%
2026-06-22	143.1100	143.1100	141.9000	141.9000	+7.663%	13	332	-92.248%
2026-06-18	119.0000	131.8000	119.0000	131.8000	+37.292%	19	336	-91.654%
2026-06-17	99.4500	107.5000	96.0000	96.0000	-3.740%	29	336	-88.542%
2026-06-16	116.7000	116.7000	94.0000	99.7300	-17.483%	12	336	-88.970%
2026-06-15	119.2500	122.4200	114.0000	120.8600	+22.526%	41	328	-90.899%
2026-06-12	101.0000	102.0000	98.6400	98.6400	+13.054%	74	328	-88.848%
2026-06-11	72.3300	88.9200	72.3300	87.2500	+27.001%	21	328	-87.393%
2026-06-09	52.0000	68.7000	50.2000	68.7000	-10.756%	59	324	-83.988%
2026-06-08	70.8100	82.0900	70.8100	76.9800	+32.724%	24	337	-85.711%
2026-06-05	85.0000	85.0000	58.0000	58.0000	-48.763%	47	323	-81.034%
2026-06-04	100.0000	113.8500	92.8500	113.2000	-6.524%	29	310	-90.283%
2026-06-03	126.9000	126.9000	121.1000	121.1000	+7.130%	5	311	-90.917%
2026-06-02	100.0000	113.0400	99.9900	113.0400	+28.018%	32	315	-90.269%
2026-06-01	76.7700	88.3000	76.7700	88.3000	+7.134%	2	314	-87.542%
2026-05-29	89.4000	89.4000	80.1500	82.4200	+0.049%	17	313	-86.654%
2026-05-28	76.4500	86.6000	75.6300	82.3800	+5.548%	51	299	-86.647%
2026-05-27	79.0000	82.0000	69.5500	78.0500	-4.921%	105	281	-85.906%
2026-05-26	74.2600	82.0900	73.0000	82.0900	+45.964%	130	240	-86.600%
2026-05-22	55.0000	56.6000	55.0000	56.2400	+17.167%	14	225	-80.441%
2026-05-21	48.0000	48.0000	48.0000	48.0000	+7.431%	5	215	-77.083%
2026-05-20	41.4900	44.6800	41.4900	44.6800	+29.808%	131	215	-75.380%
2026-05-19	33.7700	34.4200	29.5000	34.4200	-3.369%	18	106	-68.042%
2026-05-18	40.5000	40.5000	33.6000	35.6200	-19.901%	34	106	-69.118%
2026-05-15	45.6500	45.6500	44.4700	44.4700	-21.708%	3	106	-75.264%
2026-05-14	56.8000	56.8000	56.8000	56.8000	+2.992%	1	78	-80.634%
2026-05-13	47.9500	56.5500	47.9500	55.1500	+2.130%	34	77	-80.054%
2026-05-11	50.5000	54.0000	50.5000	54.0000	0.000%	61	77	-79.630%