Dark

SOXL20261218C90
SOXL Dec 18 2026 90.00 Call (SOXL261218C00090000)
option OPRA

EOD

Oct 1, 2026

71.20+9.538%(+6.20)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	67.0000	72.5000	65.0500	71.2000	+9.538%	73	593	0.000%
2026-09-30	63.8000	65.0000	62.9000	65.0000	+1.483%	24	572	+9.538%
2026-09-29	65.5000	69.5000	64.0500	64.0500	+4.966%	24	575	+11.163%
2026-09-28	65.8000	65.8000	56.0000	61.0200	-11.501%	18	566	+16.683%
2026-09-25	69.7000	70.5000	66.9000	68.9500	+7.734%	32	558	+3.263%
2026-09-24	63.2000	64.0000	63.2000	64.0000	+6.667%	7	539	+11.250%
2026-09-23	59.4500	60.5500	59.4500	60.0000	-9.366%	9	542	+18.667%
2026-09-22	66.1800	66.2200	66.1000	66.2000	+13.434%	10	533	+7.553%
2026-09-21	55.8000	58.3600	55.6000	58.3600	+31.323%	141	532	+22.001%
2026-09-18	41.1500	44.4400	39.5000	44.4400	+19.462%	20	536	+60.216%
2026-09-17	36.7800	37.2000	36.7800	37.2000	+31.217%	9	538	+91.398%
2026-09-16	32.9000	33.0000	28.3500	28.3500	-0.456%	248	545	+151.146%
2026-09-15	29.9200	29.9200	28.1000	28.4800	-0.524%	15	521	+150.000%
2026-09-14	29.1000	31.0000	28.1000	28.6300	-28.781%	221	515	+148.690%
2026-09-10	39.6000	42.1700	39.4000	40.2000	-22.543%	17	401	+77.114%
2026-09-09	51.9000	51.9000	51.9000	51.9000	+8.125%	1	391	+37.187%
2026-09-08	48.0000	48.0000	48.0000	48.0000	+73.661%	1	390	+48.333%
2026-09-03	27.6400	27.6400	27.6400	27.6400	-11.410%	3	389	+157.598%
2026-09-01	34.9000	34.9000	31.2000	31.2000	-17.307%	12	386	+128.205%
2026-08-31	37.7300	37.7300	37.7300	37.7300	-2.758%	5	384	+88.709%
2026-08-28	38.5500	39.9500	38.5500	38.8000	-16.415%	15	384	+83.505%
2026-08-27	47.3500	47.4000	46.4200	46.4200	+10.392%	32	377	+53.382%
2026-08-26	41.3400	42.0500	41.3400	42.0500	-1.059%	2	377	+69.322%
2026-08-25	44.3200	44.3200	42.5000	42.5000	+10.966%	2	377	+67.529%
2026-08-24	37.3100	38.3000	36.4700	38.3000	-19.639%	9	378	+85.901%
2026-08-21	49.7000	49.7000	47.6600	47.6600	-4.355%	5	377	+49.392%
2026-08-19	49.1000	49.8300	49.1000	49.8300	-3.710%	10	373	+42.886%
2026-08-18	54.5400	54.5400	51.7500	51.7500	-30.889%	3	368	+37.585%
2026-08-17	70.3000	77.1000	70.3000	74.8800	+12.771%	5	369	-4.915%
2026-08-14	66.5000	66.5000	65.3500	66.4000	-10.246%	6	368	+7.229%
2026-08-13	73.9800	73.9800	73.9800	73.9800	+2.394%	1	368	-3.758%
2026-08-12	72.2500	72.2500	72.2500	72.2500	+20.216%	2	367	-1.453%
2026-08-10	64.3200	64.5300	59.8000	60.1000	-12.327%	14	367	+18.469%
2026-08-07	68.5500	68.5500	68.5500	68.5500	+1.556%	2	367	+3.866%
2026-08-06	62.2300	67.8200	62.2300	67.5000	-1.890%	108	367	+5.481%
2026-08-05	68.8000	68.8000	68.8000	68.8000	-8.364%	1	367	+3.488%
2026-08-04	64.8000	75.3500	64.8000	75.0800	+76.038%	14	368	-5.168%
2026-08-03	45.0000	45.0000	42.6500	42.6500	-19.528%	7	368	+66.940%
2026-07-31	57.2000	57.2000	53.0000	53.0000	-2.752%	7	372	+34.340%
2026-07-30	48.3800	54.5000	48.3800	54.5000	+11.224%	13	381	+30.642%
2026-07-29	44.8600	49.0000	39.9000	49.0000	-5.533%	26	395	+45.306%
2026-07-28	48.2500	51.8700	47.9700	51.8700	-18.443%	3	383	+37.266%
2026-07-27	63.6000	63.6000	63.6000	63.6000	-9.143%	1	383	+11.950%
2026-07-24	73.4000	73.4000	70.0000	70.0000	-20.337%	2	384	+1.714%
2026-07-23	88.1200	88.1200	87.8700	87.8700	+0.572%	2	384	-18.971%
2026-07-22	86.3500	87.3700	86.3500	87.3700	-5.290%	3	382	-18.507%
2026-07-21	92.2500	92.2500	92.2500	92.2500	+12.500%	1	385	-22.818%
2026-07-20	79.4500	82.0000	76.2500	82.0000	+11.869%	7	386	-13.171%
2026-07-17	68.5000	80.0000	67.5000	73.3000	-3.995%	15	383	-2.865%
2026-07-16	76.4000	76.4000	76.3500	76.3500	-14.213%	6	375	-6.745%
2026-07-15	89.0000	89.0000	89.0000	89.0000	-30.572%	1	375	-20.000%
2026-07-09	128.1900	128.1900	128.1900	128.1900	+27.413%	3	374	-44.457%
2026-07-08	100.5000	100.6100	100.5000	100.6100	+8.944%	2	371	-29.232%
2026-07-07	99.6000	99.7000	92.3500	92.3500	-32.369%	4	379	-22.902%
2026-07-06	126.6700	136.5500	126.6700	136.5500	+25.563%	4	379	-47.858%
2026-07-02	140.0000	147.4700	105.0000	108.7500	-25.478%	37	398	-34.529%
2026-06-24	152.1900	152.1900	145.9300	145.9300	-4.057%	3	398	-51.209%
2026-06-23	166.2900	166.2900	152.1000	152.1000	-30.791%	4	398	-53.189%
2026-06-22	222.5500	222.5500	217.4400	219.7700	+7.241%	57	394	-67.602%
2026-06-18	202.1600	206.0600	202.1600	204.9300	+4.722%	24	452	-65.256%
2026-06-15	195.6900	195.6900	195.6900	195.6900	+55.310%	1	452	-63.616%
2026-06-11	126.0000	126.0000	126.0000	126.0000	+13.862%	1	452	-43.492%
2026-06-10	112.5500	112.5500	110.6600	110.6600	-14.877%	45	451	-35.659%
2026-06-09	97.0000	130.0000	97.0000	130.0000	-11.239%	2	406	-45.231%
2026-06-08	146.4600	146.4600	146.4600	146.4600	+6.246%	1	406	-51.386%
2026-06-05	137.8500	137.8500	137.8500	137.8500	-30.763%	1	407	-48.350%
2026-06-03	200.1800	201.9900	189.3000	199.1000	+6.922%	11	409	-64.239%
2026-06-02	184.5000	186.2100	184.0000	186.2100	+22.057%	64	406	-61.764%
2026-05-28	152.5600	152.5600	152.5600	152.5600	+0.700%	1	348	-53.330%
2026-05-26	149.9000	151.5000	141.0200	151.5000	+25.248%	13	349	-53.003%
2026-05-22	119.4000	121.5200	119.4000	120.9600	+22.628%	5	348	-41.138%
2026-05-20	99.0000	99.0000	98.6400	98.6400	+13.575%	2	346	-27.818%
2026-05-19	86.8500	86.8500	86.8500	86.8500	+11.175%	1	376	-18.020%
2026-05-18	79.3500	79.3500	77.9800	78.1200	-23.412%	117	376	-8.858%
2026-05-15	95.6900	102.0300	95.0000	102.0000	-12.258%	38	376	-30.196%
2026-05-14	116.2500	116.2500	116.2500	116.2500	+1.670%	1	426	-38.753%
2026-05-13	105.8000	114.3400	105.8000	114.3400	+14.146%	4	426	-37.730%
2026-05-12	97.0000	100.1700	93.5300	100.1700	-14.829%	3	426	-28.921%
2026-05-11	116.0300	117.6100	115.1000	117.6100	+11.903%	6	426	-39.461%
2026-05-08	94.9000	105.1000	94.9000	105.1000	+15.787%	8	417	-32.255%
2026-05-07	89.5000	91.0000	84.6500	90.7700	+0.632%	11	421	-21.560%
2026-05-06	86.0000	90.2000	80.8000	90.2000	+18.841%	15	427	-21.064%
2026-05-05	69.0800	77.1000	69.0800	75.9000	+17.492%	7	434	-6.192%
2026-05-04	63.0000	64.6000	62.9300	64.6000	+9.066%	4	435	+10.217%
2026-05-01	59.2300	59.2300	59.2300	59.2300	+0.560%	5	428	+20.209%
2026-04-30	57.4300	59.5900	57.4300	58.9000	+32.717%	9	428	+20.883%
2026-04-28	44.1700	44.3800	44.1700	44.3800	-19.978%	125	435	+60.433%
2026-04-27	56.0000	57.5000	54.7200	55.4600	-10.476%	20	310	+28.381%
2026-04-24	59.0500	62.0000	56.6000	61.9500	+18.225%	17	292	+14.931%
2026-04-23	48.2300	52.4000	46.4700	52.4000	+25.299%	68	287	+35.878%
2026-04-22	41.3000	41.8200	38.7700	41.8200	+15.207%	60	277	+70.253%
2026-04-21	36.5000	37.2300	36.3000	36.3000	+6.545%	33	291	+96.143%
2026-04-20	33.0600	34.2200	32.7000	34.0700	+1.429%	52	291	+108.982%
2026-04-17	32.4300	34.1700	32.0500	33.5900	+12.116%	56	280	+111.968%
2026-04-16	30.0000	30.4700	29.7000	29.9600	+16.350%	24	266	+137.650%
2026-04-15	27.9300	27.9300	25.7500	25.7500	-6.534%	27	257	+176.505%
2026-04-14	25.0000	27.5500	25.0000	27.5500	+22.717%	27	246	+158.439%
2026-04-13	22.0800	22.4500	22.0800	22.4500	+0.808%	33	227	+217.149%
2026-04-10	22.2100	22.2700	22.0000	22.2700	+19.731%	183	194	+219.713%
2026-04-09	17.6300	18.7500	17.6300	18.6000	0.000%	13	11	+282.796%