Dark

SOXL20261218C80
SOXL Dec 18 2026 80.00 Call (SOXL261218C00080000)
option OPRA

EOD

Oct 1, 2026

74.06+4.280%(+3.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	72.0500	74.0600	72.0500	74.0600	+4.280%	7	901	0.000%
2026-09-30	72.6600	72.6600	71.0200	71.0200	-6.021%	5	902	+4.280%
2026-09-29	75.5700	75.5700	75.5700	75.5700	+10.742%	1	905	-1.998%
2026-09-28	69.4500	69.4500	68.2400	68.2400	-4.626%	3	905	+8.529%
2026-09-24	65.8100	71.5500	65.6000	71.5500	-7.319%	11	905	+3.508%
2026-09-22	73.7400	77.2000	73.3900	77.2000	+11.674%	5	901	-4.067%
2026-09-21	60.0000	69.1300	60.0000	69.1300	+46.617%	13	900	+7.131%
2026-09-18	47.5000	47.5000	46.2500	47.1500	+6.795%	21	909	+57.073%
2026-09-17	44.1000	44.1500	42.7500	44.1500	+26.215%	11	922	+67.746%
2026-09-16	38.2100	39.4500	34.9800	34.9800	+3.644%	514	923	+111.721%
2026-09-15	35.2000	35.2000	33.7500	33.7500	+0.897%	7	421	+119.437%
2026-09-14	33.2100	36.4700	33.1000	33.4500	-35.149%	17	424	+121.405%
2026-09-11	51.5800	51.5800	51.5800	51.5800	+32.767%	1	410	+43.583%
2026-09-03	38.8500	38.8500	38.8500	38.8500	+1.383%	1	410	+90.631%
2026-09-02	38.3200	38.3200	38.3200	38.3200	+0.922%	1	410	+93.267%
2026-09-01	36.7500	37.9700	36.7500	37.9700	-12.773%	19	410	+95.049%
2026-08-31	43.5200	43.5300	43.5000	43.5300	+0.462%	3	409	+70.136%
2026-08-28	51.0500	51.0500	43.3300	43.3300	-15.553%	48	408	+70.921%
2026-08-27	53.4000	53.7500	51.3000	51.3100	+5.881%	67	430	+44.338%
2026-08-26	48.4600	48.4600	48.4600	48.4600	+1.148%	2	412	+52.827%
2026-08-25	50.0400	50.1100	47.9100	47.9100	+7.784%	4	426	+54.582%
2026-08-24	45.3700	45.3900	41.3000	44.4500	-16.132%	50	425	+66.614%
2026-08-21	51.7000	54.3500	51.7000	53.0000	-3.001%	5	384	+39.736%
2026-08-20	53.5500	54.6400	53.5500	54.6400	+2.726%	2	383	+35.542%
2026-08-19	55.1200	55.1200	53.1900	53.1900	-34.163%	2	381	+39.237%
2026-08-17	80.0000	84.4400	80.0000	80.7900	+8.341%	9	384	-8.330%
2026-08-14	74.6000	74.6000	74.5700	74.5700	-9.392%	6	387	-0.684%
2026-08-13	82.3000	82.3000	82.3000	82.3000	+6.606%	1	385	-10.012%
2026-08-12	77.7500	77.7500	76.9000	77.2000	+15.812%	20	387	-4.067%
2026-08-11	64.8000	66.6600	64.8000	66.6600	-9.096%	2	375	+11.101%
2026-08-10	73.3300	73.3300	73.3300	73.3300	+2.890%	2	377	+0.995%
2026-08-07	73.3400	73.3400	71.2700	71.2700	-2.637%	4	377	+3.915%
2026-08-06	73.4000	73.4000	72.8500	73.2000	0.000%	206	479	+1.175%
2026-08-05	73.2000	73.2000	73.2000	73.2000	-9.852%	1	429	+1.175%
2026-08-04	74.2500	81.2000	74.2500	81.2000	+51.098%	33	459	-8.793%
2026-08-03	53.8000	54.1000	53.7400	53.7400	-8.590%	10	436	+37.812%
2026-07-31	60.8200	60.8200	58.7900	58.7900	+13.058%	4	434	+25.974%
2026-07-30	51.7700	52.0000	51.7700	52.0000	+20.370%	11	447	+42.423%
2026-07-29	47.3000	49.5000	43.2000	43.2000	-21.440%	22	445	+71.435%
2026-07-28	55.0000	55.7700	53.5000	54.9900	-16.007%	4	437	+34.679%
2026-07-27	66.2500	67.6900	65.4700	65.4700	-20.459%	18	434	+13.121%
2026-07-24	83.8500	83.8500	80.0500	82.3100	-10.386%	22	437	-10.023%
2026-07-23	91.8500	91.8500	91.8500	91.8500	-3.112%	1	432	-19.369%
2026-07-21	92.4600	96.2400	92.4600	94.8000	+25.314%	4	454	-21.878%
2026-07-17	76.2300	82.4900	71.6600	75.6500	-6.327%	79	454	-2.102%
2026-07-16	85.0000	85.0000	80.5800	80.7600	-16.579%	109	410	-8.296%
2026-07-07	92.0000	102.0000	92.0000	96.8100	-10.361%	106	404	-23.500%
2026-07-02	157.6200	157.6200	108.0000	108.0000	-28.115%	128	432	-31.426%
2026-07-01	150.2400	150.2400	150.2400	150.2400	-10.704%	1	432	-50.706%
2026-06-23	168.2500	168.2500	168.2500	168.2500	-15.875%	1	431	-55.982%
2026-06-15	195.0300	200.0000	195.0300	200.0000	+15.075%	8	433	-62.970%
2026-06-12	173.8000	173.8000	173.8000	173.8000	+30.090%	1	433	-57.388%
2026-06-05	137.0500	137.0500	133.6000	133.6000	-25.301%	3	433	-44.566%
2026-06-04	178.8500	178.8500	178.8500	178.8500	-10.126%	1	433	-58.591%
2026-06-03	199.0000	199.0000	199.0000	199.0000	+4.561%	1	433	-62.784%
2026-06-02	186.0000	191.5700	180.7800	190.3200	+12.383%	5	433	-61.087%
2026-05-29	169.3500	169.3500	169.3500	169.3500	+5.692%	1	434	-56.268%
2026-05-28	148.9200	160.2300	148.9200	160.2300	+2.626%	18	435	-53.779%
2026-05-26	156.1300	156.1300	156.1300	156.1300	+23.687%	1	433	-52.565%
2026-05-22	124.7200	127.8000	124.7200	126.2300	+19.254%	4	433	-41.329%
2026-05-20	105.8500	105.8500	105.8500	105.8500	+31.540%	1	432	-30.033%
2026-05-19	81.3000	81.3000	80.4700	80.4700	-14.083%	3	468	-7.966%
2026-05-18	105.3500	105.3500	93.6600	93.6600	-9.437%	110	468	-20.927%
2026-05-15	102.0000	106.5000	99.5000	103.4200	-15.644%	82	468	-28.389%
2026-05-14	122.6000	122.6000	122.6000	122.6000	+3.373%	3	556	-39.592%
2026-05-13	111.6000	118.6000	111.4900	118.6000	+15.843%	6	555	-37.555%
2026-05-12	115.6200	115.6200	95.4000	102.3800	-16.798%	15	555	-27.662%
2026-05-11	119.9700	123.0500	119.5000	123.0500	+12.436%	131	555	-39.813%
2026-05-08	98.8000	109.4400	98.7700	109.4400	+28.195%	9	470	-32.328%
2026-05-07	94.8500	94.8500	85.3700	85.3700	-10.061%	7	475	-13.248%
2026-05-06	90.0000	96.1900	90.0000	94.9200	+16.011%	6	476	-21.976%
2026-05-05	81.6900	82.1100	81.6900	81.8200	+25.452%	11	479	-9.484%
2026-05-04	65.8600	65.8600	65.2200	65.2200	+1.763%	7	475	+13.554%
2026-04-30	59.3500	64.0900	59.3500	64.0900	+11.075%	3	482	+15.556%
2026-04-29	58.0000	58.0000	57.7000	57.7000	+9.115%	6	481	+28.354%
2026-04-28	51.8000	53.0000	47.0000	52.8800	-11.275%	299	487	+40.053%
2026-04-27	64.2000	64.2000	58.8000	59.6000	-11.468%	17	359	+24.262%
2026-04-24	64.8500	68.8000	64.8500	67.3200	+33.043%	24	371	+10.012%
2026-04-23	54.9100	55.4500	50.6000	50.6000	-1.938%	19	367	+46.364%
2026-04-22	44.5000	51.6000	42.8600	51.6000	+21.269%	43	348	+43.527%
2026-04-21	41.0000	42.5500	39.1000	42.5500	+15.845%	5	366	+74.054%
2026-04-20	37.8200	38.0500	36.0500	36.7300	-3.974%	27	366	+101.634%
2026-04-17	37.0000	38.2500	37.0000	38.2500	+12.533%	8	385	+93.621%
2026-04-16	32.0000	34.0000	32.0000	33.9900	+6.887%	12	379	+117.888%
2026-04-15	29.8000	31.8000	29.0000	31.8000	+5.648%	21	367	+132.893%
2026-04-14	29.2000	30.1000	28.6000	30.1000	+12.313%	21	360	+146.047%
2026-04-13	25.2500	27.0000	25.2500	26.8000	+2.643%	146	347	+176.343%
2026-04-10	24.0000	26.3500	24.0000	26.1100	+21.442%	146	261	+183.646%
2026-04-09	21.2000	21.5000	19.3000	21.5000	+14.423%	83	119	+244.465%
2026-04-08	18.3000	19.7200	18.2600	18.7900	+51.288%	45	36	+294.146%
2026-04-06	12.5000	12.5000	12.4200	12.4200	0.000%	2	2	+496.296%