Dark

SOXL20270115C1
SOXL Jan 15 2027 1.00 Call (SOXL270115C00001000)
option OPRA

EOD

Jun 29, 2026

216.55-6.884%(-16.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	216.5500	216.5500	216.5500	216.5500	-6.884%	1	271	0.000%
2026-06-23	232.5600	232.5600	232.5600	232.5600	-20.706%	1	270	-6.884%
2026-06-22	293.2900	293.2900	293.2900	293.2900	+8.229%	1	270	-26.165%
2026-06-15	270.9900	270.9900	270.9900	270.9900	+13.728%	1	287	-20.089%
2026-06-12	238.2800	238.2800	238.2800	238.2800	+20.740%	1	287	-9.120%
2026-06-11	195.6000	197.3500	195.6000	197.3500	+9.323%	3	287	+9.729%
2026-06-10	180.5200	180.5200	180.5200	180.5200	-20.553%	1	287	+19.959%
2026-06-09	227.2200	227.2200	227.2200	227.2200	+6.852%	1	288	-4.696%
2026-06-08	217.6000	220.0000	212.6500	212.6500	+15.489%	14	302	+1.834%
2026-06-05	221.2500	221.2500	184.1300	184.1300	-34.473%	2	288	+17.607%
2026-06-03	281.0000	281.0000	281.0000	281.0000	+5.719%	10	287	-22.936%
2026-06-02	263.0000	265.8000	263.0000	265.8000	+18.661%	10	297	-18.529%
2026-06-01	217.1000	224.0000	217.1000	224.0000	+31.109%	2	307	-3.326%
2026-05-21	171.1500	172.6500	170.8000	170.8500	-0.669%	17	308	+26.749%
2026-05-20	164.5800	172.0000	164.5800	172.0000	+11.363%	9	308	+25.901%
2026-05-19	144.5400	154.4500	144.5400	154.4500	-1.930%	3	313	+40.207%
2026-05-18	157.4900	157.4900	157.4900	157.4900	-8.436%	2	313	+37.501%
2026-05-12	172.0000	172.0000	172.0000	172.0000	-3.986%	1	313	+25.901%
2026-05-11	179.1400	179.1400	179.1400	179.1400	+40.041%	1	313	+20.883%
2026-05-01	127.9500	127.9500	127.8200	127.9200	+17.520%	8	316	+69.285%
2026-04-28	110.0000	111.0000	108.8500	108.8500	+8.850%	3	316	+98.944%
2026-04-22	100.0000	100.0000	100.0000	100.0000	+2.354%	1	316	+116.550%
2026-04-21	97.5000	97.7000	97.5000	97.7000	+6.893%	72	303	+121.648%
2026-04-20	94.0000	94.0000	91.4000	91.4000	+5.971%	2	303	+136.926%
2026-04-16	82.5700	86.2500	82.5700	86.2500	+2.985%	2	302	+151.072%
2026-04-14	83.0000	83.7500	83.0000	83.7500	+9.908%	4	303	+158.567%
2026-04-13	76.0000	77.9000	76.0000	76.2000	-0.249%	15	307	+184.186%
2026-04-10	76.3900	76.3900	76.3900	76.3900	+8.509%	4	316	+183.480%
2026-04-09	69.0000	70.4000	69.0000	70.4000	+7.481%	7	318	+207.599%
2026-04-08	65.0000	65.5000	63.6000	65.5000	+33.266%	5	323	+230.611%
2026-04-02	49.0000	49.1500	49.0000	49.1500	-3.627%	3	327	+340.590%
2026-04-01	51.0000	51.0000	51.0000	51.0000	+31.274%	1	327	+324.608%
2026-03-30	41.4500	41.5000	38.8500	38.8500	-12.302%	6	326	+457.400%
2026-03-27	46.6500	46.6500	44.3000	44.3000	-9.035%	3	325	+388.826%
2026-03-26	48.7000	48.7000	48.7000	48.7000	-6.526%	2	325	+344.661%
2026-03-24	51.9000	52.1000	51.9000	52.1000	-1.120%	2	324	+315.643%
2026-03-23	52.2500	52.6900	52.2500	52.6900	+2.810%	4	323	+310.989%
2026-03-20	51.2000	51.2500	51.2000	51.2500	-7.424%	2	324	+322.537%
2026-03-19	55.3600	55.3600	55.3600	55.3600	+3.865%	1	324	+291.167%
2026-03-16	53.3000	53.3000	53.3000	53.3000	+4.859%	4	328	+306.285%
2026-03-12	50.8300	50.8300	50.8300	50.8300	+8.034%	6	328	+326.028%
2026-03-06	47.0500	47.0500	47.0500	47.0500	-12.384%	1	334	+360.255%
2026-03-03	53.5000	53.8000	51.5000	53.7000	-9.444%	7	334	+303.259%
2026-03-02	56.4800	59.3000	56.4800	59.3000	-2.787%	5	328	+265.177%
2026-02-27	61.0000	61.0000	61.0000	61.0000	-3.876%	11	333	+255.000%
2026-02-26	63.2500	63.4600	63.2500	63.4600	-8.559%	2	344	+241.239%
2026-02-24	69.4000	69.4000	69.4000	69.4000	+8.438%	2	345	+212.032%
2026-02-23	63.0000	64.0000	63.0000	64.0000	+0.787%	2	343	+238.359%
2026-02-17	63.5000	63.5000	63.5000	63.5000	+1.195%	1	346	+241.024%
2026-02-13	62.7000	62.7500	62.7000	62.7500	-0.270%	2	345	+245.100%
2026-02-09	63.2000	63.2000	62.9200	62.9200	+8.483%	10	345	+244.167%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+16.000%	1	345	+273.362%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-20.836%	4	346	+333.100%
2026-01-22	63.1600	63.1600	63.1600	63.1600	+11.099%	1	343	+242.859%
2026-01-20	56.8500	56.8500	56.8500	56.8500	+5.669%	1	343	+280.915%
2026-01-12	53.8000	53.8000	53.8000	53.8000	+27.458%	7	347	+302.509%
2025-12-31	42.2100	42.2100	42.2100	42.2100	+3.456%	2	347	+413.030%
2025-12-12	40.8000	40.8000	40.8000	40.8000	-12.258%	2	347	+430.760%
2025-12-08	46.4500	46.5000	46.4500	46.5000	+68.356%	2	348	+365.699%
2025-11-20	27.6200	27.6200	27.6200	27.6200	-26.090%	1	348	+684.033%
2025-11-13	37.2100	37.3700	37.2100	37.3700	-8.809%	5	349	+479.476%
2025-11-11	40.9800	40.9800	40.9800	40.9800	-8.486%	1	352	+428.429%
2025-11-04	44.7800	44.7800	44.7800	44.7800	-5.806%	1	352	+383.586%
2025-11-03	47.5400	47.5400	47.5400	47.5400	+1.690%	1	356	+355.511%
2025-10-31	46.7500	46.7500	46.7500	46.7500	-4.494%	4	356	+363.209%
2025-10-29	48.9500	48.9500	48.9500	48.9500	+6.995%	1	359	+342.390%
2025-10-27	45.7500	45.7500	45.7500	45.7500	+9.818%	8	365	+373.333%
2025-10-07	41.6600	41.6600	41.6600	41.6600	+0.386%	29	365	+419.803%
2025-10-06	41.5000	41.5000	41.0000	41.5000	+6.959%	12	365	+421.807%
2025-10-03	39.0000	39.0000	38.8000	38.8000	+9.296%	6	357	+458.119%
2025-10-01	35.5000	35.5000	35.5000	35.5000	+7.413%	1	363	+510.000%
2025-09-30	33.0500	33.0500	33.0500	33.0500	-2.794%	2	366	+555.219%
2025-09-29	34.0000	34.0000	34.0000	34.0000	+3.817%	3	368	+536.912%
2025-09-25	31.3300	33.0000	31.3300	32.7500	-3.250%	4	369	+561.221%
2025-09-23	33.8500	33.8500	33.8500	33.8500	+2.576%	2	370	+539.734%
2025-09-22	32.9200	33.0000	32.9200	33.0000	+3.125%	2	370	+556.212%
2025-09-19	32.0200	32.0200	31.7000	32.0000	+8.844%	8	585	+576.719%
2025-09-17	29.5000	29.5000	29.4000	29.4000	+7.692%	2	597	+636.565%
2025-09-15	27.3000	27.3000	27.3000	27.3000	-3.020%	5	597	+693.223%
2025-09-11	28.1500	28.1500	28.1500	28.1500	+8.813%	1	602	+669.272%
2025-09-09	25.9000	25.9000	25.8700	25.8700	+5.163%	2	603	+737.070%
2025-09-04	24.6000	24.6000	24.6000	24.6000	+2.500%	1	636	+780.285%
2025-09-02	23.7300	24.0000	23.7300	24.0000	-8.046%	2	637	+802.292%
2025-08-29	25.8000	26.1000	24.7400	26.1000	-4.814%	7	629	+729.693%
2025-08-28	27.4200	27.4200	27.4200	27.4200	+2.428%	8	629	+689.752%
2025-08-27	26.7700	26.7700	26.7700	26.7700	+1.095%	1	633	+708.928%
2025-08-25	25.8100	26.4800	24.9000	26.4800	+8.792%	5	633	+717.787%
2025-08-21	24.3400	24.3400	24.3400	24.3400	+2.055%	10	637	+789.688%
2025-08-20	23.9000	23.9000	23.8500	23.8500	-7.701%	6	647	+807.966%
2025-08-19	25.8500	25.8500	25.8400	25.8400	-3.402%	4	647	+738.042%
2025-08-15	26.7500	26.7500	26.7500	26.7500	-4.973%	5	643	+709.533%
2025-08-13	28.3500	28.3500	28.1500	28.1500	+5.077%	28	646	+669.272%
2025-08-12	26.7900	26.7900	26.7900	26.7900	+6.099%	1	641	+708.324%
2025-08-11	25.2500	25.2500	25.2500	25.2500	+14.773%	1	640	+757.624%
2025-08-06	22.0000	22.0000	22.0000	22.0000	-8.676%	1	639	+884.318%
2025-08-04	24.5000	24.5000	24.0900	24.0900	-3.640%	5	640	+798.921%
2025-07-31	25.7000	25.7000	24.9700	25.0000	-6.821%	19	635	+766.200%
2025-07-30	26.9500	26.9500	26.8300	26.8300	+3.153%	54	643	+707.119%
2025-07-29	27.0000	27.0000	25.8100	26.0100	+0.775%	5	696	+732.564%
2025-07-28	25.8100	25.8100	25.8100	25.8100	+5.562%	1	698	+739.016%
2025-07-25	24.4500	24.4500	24.4500	24.4500	-0.811%	18	698	+785.685%
2025-07-23	24.6500	24.6500	24.6500	24.6500	-2.953%	3	698	+778.499%
2025-07-22	25.4000	25.4000	25.4000	25.4000	-4.976%	2	695	+752.559%
2025-07-21	26.7300	26.7300	26.7300	26.7300	+2.808%	1	693	+710.138%
2025-07-18	26.0000	26.0000	26.0000	26.0000	+2.161%	1	692	+732.885%
2025-07-14	25.5500	25.5500	25.4500	25.4500	-1.357%	2	693	+750.884%
2025-07-08	25.4500	25.8000	25.4500	25.8000	+3.407%	4	693	+739.341%
2025-07-07	25.6500	25.6500	24.5400	24.9500	+8.478%	4	697	+767.936%
2025-07-01	23.0000	23.0000	23.0000	23.0000	-4.959%	10	693	+841.522%
2025-06-30	24.2000	24.2000	24.2000	24.2000	+4.176%	1	683	+794.835%
2025-06-25	23.3500	23.3500	23.2300	23.2300	+5.591%	3	684	+832.200%
2025-06-23	22.0000	22.0000	22.0000	22.0000	+4.216%	2	685	+884.318%
2025-06-18	21.2200	22.4000	21.1100	21.1100	+6.080%	4	716	+925.817%
2025-06-13	19.1300	20.2300	19.1300	19.9000	-9.545%	14	716	+988.191%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+12.647%	1	714	+884.318%
2025-06-10	20.3000	20.3000	19.5300	19.5300	-0.051%	3	713	+1,008.807%
2025-06-09	19.1700	20.0000	19.1700	19.5400	+4.828%	8	713	+1,008.240%
2025-06-06	18.9500	18.9500	18.6400	18.6400	+7.126%	16	716	+1,061.749%
2025-06-05	18.1600	18.1600	17.4000	17.4000	-1.472%	9	723	+1,144.540%
2025-06-04	17.6600	17.6600	17.6600	17.6600	+2.377%	1	726	+1,126.217%
2025-06-03	16.7500	17.3000	16.7500	17.2500	+7.813%	16	726	+1,155.362%
2025-06-02	15.5800	16.3000	15.5800	16.0000	+9.141%	8	730	+1,253.438%
2025-05-30	14.6000	14.7400	14.6000	14.6600	-10.446%	8	725	+1,377.149%
2025-05-29	17.1100	17.1100	16.3700	16.3700	-0.788%	2	726	+1,222.847%
2025-05-27	15.9000	16.7500	15.9000	16.5000	+11.186%	7	724	+1,212.424%
2025-05-23	14.6800	14.8500	14.6800	14.8400	-5.778%	6	717	+1,359.232%
2025-05-22	15.8600	15.9600	15.7500	15.7500	-3.846%	4	717	+1,274.921%
2025-05-21	16.3800	16.3800	16.3800	16.3800	+2.375%	1	717	+1,222.039%
2025-05-20	16.5500	16.6500	16.0000	16.0000	-5.660%	18	718	+1,253.438%
2025-05-19	17.0000	17.0000	16.9600	16.9600	-5.778%	2	728	+1,176.828%
2025-05-14	18.0000	18.0000	18.0000	18.0000	+16.129%	10	729	+1,103.056%
2025-05-13	15.5000	15.5000	15.5000	15.5000	-4.791%	1	735	+1,297.097%
2025-05-12	15.3500	16.2800	15.3500	16.2800	+27.088%	10	735	+1,230.160%
2025-05-09	12.1000	13.4500	12.1000	12.8100	-1.839%	28	745	+1,590.476%
2025-05-08	13.1500	13.1500	13.0500	13.0500	+41.848%	2	738	+1,559.387%
2025-05-07	9.2000	9.2000	9.2000	9.2000	-22.689%	2	737	+2,253.804%
2025-05-06	11.5000	11.9000	11.5000	11.9000	-3.252%	56	739	+1,719.748%
2025-05-02	12.2500	12.3000	12.2500	12.3000	+7.330%	10	736	+1,660.569%
2025-05-01	11.4000	11.5300	11.4000	11.4600	+16.345%	22	739	+1,789.616%
2025-04-30	9.8500	9.8500	9.8500	9.8500	-12.054%	1	760	+2,098.477%
2025-04-28	11.1400	11.2000	10.9500	11.2000	-0.885%	204	759	+1,833.482%
2025-04-25	10.7800	11.5000	10.3600	11.3000	+5.019%	12	757	+1,816.372%
2025-04-24	10.2500	11.0900	10.2500	10.7600	+7.600%	39	757	+1,912.546%
2025-04-23	10.0000	10.0000	10.0000	10.0000	+20.192%	1	745	+2,065.500%
2025-04-22	8.2600	8.3200	8.2600	8.3200	-3.815%	33	744	+2,502.764%
2025-04-21	7.6000	8.6500	7.3000	8.6500	+4.848%	30	777	+2,403.468%
2025-04-17	8.2500	8.6000	8.0000	8.2500	+11.486%	11	755	+2,524.848%
2025-04-16	8.5000	8.7000	7.4000	7.4000	-26.000%	43	755	+2,826.351%
2025-04-15	10.0000	10.0000	10.0000	10.0000	+3.950%	1	739	+2,065.500%
2025-04-14	9.8900	10.0900	9.4000	9.6200	+5.137%	217	738	+2,151.040%
2025-04-11	8.5200	9.1500	8.2000	9.1500	+14.375%	92	546	+2,266.667%
2025-04-10	9.2900	9.7300	7.8000	8.0000	-25.303%	218	504	+2,606.875%
2025-04-09	7.7800	11.1500	7.7800	10.7100	+51.915%	63	290	+1,921.942%
2025-04-08	9.1500	9.8000	6.7000	7.0500	-14.024%	66	292	+2,971.631%
2025-04-07	6.7000	11.5400	6.5100	8.2000	+5.806%	25	257	+2,540.854%
2025-04-04	9.2000	9.2000	7.7500	7.7500	-27.502%	192	250	+2,694.194%
2025-04-03	12.2500	12.2500	10.6100	10.6900	-30.584%	32	158	+1,925.725%
2025-04-02	15.4000	15.4000	15.4000	15.4000	+3.774%	2	127	+1,306.169%
2025-03-31	14.4000	14.8400	14.4000	14.8400	-5.478%	14	125	+1,359.232%
2025-03-28	15.7000	15.7000	15.7000	15.7000	-11.748%	2	115	+1,279.299%
2025-03-27	17.1900	17.7900	16.9000	17.7900	+1.483%	3	115	+1,117.257%
2025-03-26	18.0000	18.0000	17.5000	17.5300	-11.241%	4	113	+1,135.311%
2025-03-25	20.0000	20.0000	19.7500	19.7500	-0.504%	14	109	+996.456%
2025-03-24	19.8000	19.8500	19.8000	19.8500	+8.470%	66	107	+990.932%
2025-03-21	17.8000	18.3000	17.8000	18.3000	-2.763%	22	174	+1,083.333%
2025-03-20	19.3300	19.3300	18.8200	18.8200	-1.979%	7	173	+1,050.638%
2025-03-18	19.2000	19.2000	19.2000	19.2000	-2.141%	10	170	+1,027.865%
2025-03-17	19.4400	19.6200	19.4400	19.6200	+6.630%	14	170	+1,003.721%
2025-03-14	18.4000	18.4000	18.4000	18.4000	+8.555%	20	175	+1,076.902%
2025-03-13	17.3800	17.3800	16.6400	16.9500	-3.143%	7	170	+1,177.581%
2025-03-12	18.1000	18.1000	17.5000	17.5000	+10.063%	26	170	+1,137.429%
2025-03-11	17.5000	17.5000	15.9000	15.9000	-10.169%	12	170	+1,261.950%
2025-03-10	17.6000	17.7000	17.6000	17.7000	-6.399%	14	160	+1,123.446%
2025-03-07	18.5800	19.1000	17.9000	18.9100	+3.052%	362	155	+1,045.161%
2025-03-06	18.4000	18.8000	18.2000	18.3500	-4.427%	24	40	+1,080.109%
2025-03-05	19.2000	19.2000	19.2000	19.2000	+1.053%	20	40	+1,027.865%
2025-03-04	19.5000	19.5000	19.0000	19.0000	0.000%	20	20	+1,039.737%