Dark

SOXL20261218C300
SOXL Dec 18 2026 300.00 Call (SOXL261218C00300000)
option OPRA

EOD

Oct 1, 2026

6.60+12.245%(+0.72)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.5000	6.8000	5.5000	6.6000	+12.245%	53	837	0.000%
2026-09-30	5.8200	6.2500	5.8200	5.8800	-6.667%	14	835	+12.245%
2026-09-29	6.0500	6.3000	5.7900	6.3000	+14.545%	27	842	+4.762%
2026-09-28	5.6000	5.6000	4.7500	5.5000	-24.138%	37	821	+20.000%
2026-09-25	6.1000	7.2600	6.1000	7.2500	+17.695%	28	821	-8.966%
2026-09-24	6.2000	6.2000	6.1600	6.1600	-4.496%	2	799	+7.143%
2026-09-23	6.8200	6.8200	5.4500	6.4500	-9.537%	13	799	+2.326%
2026-09-22	5.3300	7.1300	5.0000	7.1300	+30.586%	28	806	-7.433%
2026-09-21	3.1000	5.4600	3.0000	5.4600	+100.735%	132	800	+20.879%
2026-09-18	2.2400	2.7200	2.0900	2.7200	+20.889%	37	771	+142.647%
2026-09-17	2.0000	2.2500	2.0000	2.2500	-6.250%	24	759	+193.333%
2026-09-16	1.7300	2.4000	1.6200	2.4000	+48.148%	16	738	+175.000%
2026-09-15	1.6200	1.6200	1.6200	1.6200	+13.287%	5	726	+307.407%
2026-09-14	1.8000	1.9500	1.3800	1.4300	-51.689%	246	724	+361.538%
2026-09-11	3.2400	3.2400	2.9600	2.9600	+0.680%	28	734	+122.973%
2026-09-10	3.0400	3.1000	2.9400	2.9400	-23.636%	5	737	+124.490%
2026-09-09	4.5500	4.5700	3.8500	3.8500	-18.947%	50	760	+71.429%
2026-09-08	3.9300	4.7500	3.9300	4.7500	+69.039%	29	802	+38.947%
2026-09-04	2.2500	3.1000	2.2500	2.8100	+59.659%	231	659	+134.875%
2026-09-03	1.2000	1.7900	1.2000	1.7600	-11.558%	80	659	+275.000%
2026-09-02	1.9400	1.9900	1.9400	1.9900	+2.577%	3	634	+231.658%
2026-09-01	2.2000	2.2000	1.9000	1.9400	-14.159%	207	633	+240.206%
2026-08-31	4.0900	4.0900	2.2600	2.2600	-28.254%	7	627	+192.035%
2026-08-28	4.5900	4.5900	3.1500	3.1500	-38.235%	39	630	+109.524%
2026-08-27	5.1000	5.1000	4.7700	5.1000	+27.500%	106	627	+29.412%
2026-08-26	4.2400	4.2400	4.0000	4.0000	-4.762%	2	623	+65.000%
2026-08-25	4.5000	4.5400	4.2000	4.2000	+3.704%	35	639	+57.143%
2026-08-24	5.5000	5.5000	3.9000	4.0500	-32.500%	135	617	+62.963%
2026-08-21	6.4000	6.4000	5.8300	6.0000	-5.512%	89	596	+10.000%
2026-08-20	6.5400	6.5400	6.2000	6.3500	-1.550%	10	559	+3.937%
2026-08-19	7.1500	7.7000	6.4500	6.4500	-20.370%	17	554	+2.326%
2026-08-18	9.8000	9.8500	7.7000	8.1000	-38.868%	64	549	-18.519%
2026-08-17	12.6300	14.2300	12.6300	13.2500	+13.734%	85	536	-50.189%
2026-08-14	12.1700	12.1700	11.0000	11.6500	-22.178%	31	502	-43.348%
2026-08-13	14.7400	15.4000	14.7400	14.9700	+3.313%	11	499	-55.912%
2026-08-12	14.8500	15.5000	14.4900	14.4900	+22.797%	28	510	-54.451%
2026-08-11	15.4800	15.4800	11.7900	11.8000	-15.714%	43	502	-44.068%
2026-08-10	18.5700	18.5700	14.0000	14.0000	-19.355%	21	522	-52.857%
2026-08-07	18.0200	18.6100	17.3600	17.3600	-3.556%	38	532	-61.982%
2026-08-06	17.0000	20.0000	16.9000	18.0000	-2.965%	38	537	-63.333%
2026-08-05	21.5000	21.9700	18.5500	18.5500	-22.901%	31	536	-64.420%
2026-08-04	20.3300	24.6500	18.5000	24.0600	+79.552%	27	530	-72.569%
2026-08-03	10.0000	13.8300	9.8000	13.4000	-4.286%	45	522	-50.746%
2026-07-31	18.3500	19.0000	13.5000	14.0000	+0.071%	101	536	-52.857%
2026-07-30	13.5500	15.4400	13.4500	13.9900	+48.830%	37	517	-52.823%
2026-07-29	13.6000	13.6000	9.4000	9.4000	-30.370%	42	498	-29.787%
2026-07-28	14.5000	15.1900	12.3400	13.5000	-33.333%	228	485	-51.111%
2026-07-27	23.9000	24.0000	17.8800	20.2500	-15.625%	25	558	-67.407%
2026-07-24	30.1200	30.1200	23.3500	24.0000	-25.350%	76	569	-72.500%
2026-07-23	35.0000	35.5100	32.1500	32.1500	-8.143%	20	546	-79.471%
2026-07-22	32.5000	36.3200	31.8300	35.0000	+3.858%	13	542	-81.143%
2026-07-21	30.0000	35.0000	30.0000	33.7000	+29.615%	9	542	-80.415%
2026-07-20	28.9600	28.9600	26.0000	26.0000	+8.333%	26	544	-74.615%
2026-07-17	19.0000	26.8600	18.7000	24.0000	-12.568%	202	544	-72.500%
2026-07-16	30.2500	30.2500	26.7000	27.4500	-18.691%	37	458	-75.956%
2026-07-15	37.3900	37.3900	32.5000	33.7600	-25.965%	10	457	-80.450%
2026-07-14	45.8000	45.8000	43.1000	45.6000	+19.372%	5	461	-85.526%
2026-07-13	41.5000	41.5000	38.0000	38.2000	-26.918%	9	459	-82.723%
2026-07-10	52.3000	52.3000	52.2700	52.2700	-9.001%	3	455	-87.373%
2026-07-09	57.4400	59.5000	54.0000	57.4400	+30.368%	40	458	-88.510%
2026-07-08	40.0000	44.0600	40.0000	44.0600	+15.129%	27	451	-85.020%
2026-07-07	39.5000	41.0000	32.6800	38.2700	-30.418%	92	475	-82.754%
2026-07-06	54.9400	62.6500	54.6700	55.0000	+17.823%	30	478	-88.000%
2026-07-02	68.3700	68.3700	44.1800	46.6800	-32.052%	72	464	-85.861%
2026-07-01	74.7900	80.5000	66.0000	68.7000	-30.041%	76	464	-90.393%
2026-06-30	85.0000	98.2000	85.0000	98.2000	+26.335%	57	467	-93.279%
2026-06-29	58.0000	77.7300	54.6700	77.7300	+16.537%	54	440	-91.509%
2026-06-26	69.1700	75.0000	66.7000	66.7000	-28.086%	31	447	-90.105%
2026-06-25	104.9500	104.9500	82.0000	92.7500	+31.262%	29	439	-92.884%
2026-06-24	75.0000	79.0000	68.1700	70.6600	-11.343%	39	437	-90.659%
2026-06-23	87.8700	89.4000	76.4200	79.7000	-33.583%	775	678	-91.719%
2026-06-22	123.8000	127.3500	117.9000	120.0000	+4.348%	16	620	-94.500%
2026-06-18	101.0000	115.0000	101.0000	115.0000	+42.857%	19	602	-94.261%
2026-06-17	87.0000	92.7000	80.5000	80.5000	+2.378%	15	602	-91.801%
2026-06-16	101.0500	101.0500	78.6300	78.6300	-23.919%	15	602	-91.606%
2026-06-15	102.3500	105.0000	98.0000	103.3500	+17.912%	20	0	-93.614%
2026-06-12	77.2800	87.6500	74.1500	87.6500	+28.708%	549	0	-92.470%
2026-06-11	65.0000	69.2800	59.0000	68.1000	+34.373%	36	0	-90.308%
2026-06-10	65.0000	66.0000	50.6800	50.6800	-6.924%	17	0	-86.977%
2026-06-09	72.4200	72.4200	40.0000	54.4500	-17.687%	28	0	-87.879%
2026-06-08	62.0000	69.1300	60.0000	66.1500	+32.300%	12	0	-90.023%
2026-06-05	75.0000	75.0000	49.3600	50.0000	-50.298%	69	0	-86.800%
2026-06-04	86.3500	100.6000	79.6500	100.6000	-10.578%	19	0	-93.439%
2026-06-03	108.4800	112.5000	97.2200	112.5000	+14.784%	19	0	-94.133%
2026-06-02	93.6700	98.0100	93.6700	98.0100	+54.055%	14	0	-93.266%
2026-06-01	63.6200	63.6200	63.6200	63.6200	-10.141%	1	0	-89.626%
2026-05-29	68.0000	70.8000	68.0000	70.8000	-1.667%	3	0	-90.678%
2026-05-28	64.0000	72.0000	60.0000	72.0000	+14.050%	5	0	-90.833%
2026-05-27	60.7800	63.1300	60.7800	63.1300	0.000%	12	0	-89.545%