Dark

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

EOD

Oct 1, 2026

151.50+7.067%(+10.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	153.0000	153.0000	151.5000	151.5000	+7.067%	2	253	0.000%
2026-09-28	141.5000	141.5000	141.5000	141.5000	+19.339%	4	252	+7.067%
2026-09-18	118.5700	118.5700	118.5700	118.5700	+4.100%	1	256	+27.773%
2026-09-17	113.8000	113.9000	113.7000	113.9000	+6.548%	11	256	+33.011%
2026-09-16	106.9000	106.9000	106.9000	106.9000	-3.214%	4	253	+41.721%
2026-08-28	110.4500	110.4500	110.4500	110.4500	-18.906%	100	253	+37.166%
2026-08-06	135.6500	136.2000	135.2500	136.2000	+17.922%	3	254	+11.233%
2026-08-03	115.5000	115.5000	115.5000	115.5000	+4.952%	10	253	+31.169%
2026-07-30	110.0500	110.0500	110.0500	110.0500	-0.677%	4	263	+37.665%
2026-07-28	102.9500	112.6900	102.9500	110.8000	-4.483%	4	267	+36.733%
2026-07-27	132.0000	132.0000	116.0000	116.0000	-17.455%	4	266	+30.603%
2026-07-16	140.5300	140.5300	140.5300	140.5300	-21.971%	1	262	+7.806%
2026-07-14	179.7000	180.1300	179.7000	180.1000	+7.844%	3	264	-15.880%
2026-07-08	166.8500	167.0000	166.8500	167.0000	+7.742%	24	265	-9.281%
2026-07-07	158.3000	158.3000	155.0000	155.0000	-16.352%	7	279	-2.258%
2026-07-02	187.0000	187.7000	185.3000	185.3000	-14.431%	3	269	-18.241%
2026-06-29	216.5500	216.5500	216.5500	216.5500	-6.884%	1	271	-30.039%
2026-06-23	232.5600	232.5600	232.5600	232.5600	-20.706%	1	270	-34.856%
2026-06-22	293.2900	293.2900	293.2900	293.2900	+8.229%	1	270	-48.345%
2026-06-15	270.9900	270.9900	270.9900	270.9900	+13.728%	1	287	-44.094%
2026-06-12	238.2800	238.2800	238.2800	238.2800	+20.740%	1	287	-36.419%
2026-06-11	195.6000	197.3500	195.6000	197.3500	+9.323%	3	287	-23.233%
2026-06-10	180.5200	180.5200	180.5200	180.5200	-20.553%	1	287	-16.076%
2026-06-09	227.2200	227.2200	227.2200	227.2200	+6.852%	1	288	-33.325%
2026-06-08	217.6000	220.0000	212.6500	212.6500	+15.489%	14	302	-28.756%
2026-06-05	221.2500	221.2500	184.1300	184.1300	-34.473%	2	288	-17.721%
2026-06-03	281.0000	281.0000	281.0000	281.0000	+5.719%	10	287	-46.085%
2026-06-02	263.0000	265.8000	263.0000	265.8000	+18.661%	10	297	-43.002%
2026-06-01	217.1000	224.0000	217.1000	224.0000	+31.109%	2	307	-32.366%
2026-05-21	171.1500	172.6500	170.8000	170.8500	-0.669%	17	308	-11.326%
2026-05-20	164.5800	172.0000	164.5800	172.0000	+11.363%	9	308	-11.919%
2026-05-19	144.5400	154.4500	144.5400	154.4500	-1.930%	3	313	-1.910%
2026-05-18	157.4900	157.4900	157.4900	157.4900	-8.436%	2	313	-3.803%
2026-05-12	172.0000	172.0000	172.0000	172.0000	-3.986%	1	313	-11.919%
2026-05-11	179.1400	179.1400	179.1400	179.1400	+40.041%	1	313	-15.429%
2026-05-01	127.9500	127.9500	127.8200	127.9200	+17.520%	8	316	+18.433%
2026-04-28	110.0000	111.0000	108.8500	108.8500	+8.850%	3	316	+39.182%
2026-04-22	100.0000	100.0000	100.0000	100.0000	+2.354%	1	316	+51.500%
2026-04-21	97.5000	97.7000	97.5000	97.7000	+6.893%	72	303	+55.067%
2026-04-20	94.0000	94.0000	91.4000	91.4000	+5.971%	2	303	+65.755%
2026-04-16	82.5700	86.2500	82.5700	86.2500	+2.985%	2	302	+75.652%
2026-04-14	83.0000	83.7500	83.0000	83.7500	+9.908%	4	303	+80.896%
2026-04-13	76.0000	77.9000	76.0000	76.2000	-0.249%	15	307	+98.819%
2026-04-10	76.3900	76.3900	76.3900	76.3900	+8.509%	4	316	+98.324%
2026-04-09	69.0000	70.4000	69.0000	70.4000	+7.481%	7	318	+115.199%
2026-04-08	65.0000	65.5000	63.6000	65.5000	+33.266%	5	323	+131.298%
2026-04-02	49.0000	49.1500	49.0000	49.1500	-3.627%	3	327	+208.240%
2026-04-01	51.0000	51.0000	51.0000	51.0000	+31.274%	1	327	+197.059%
2026-03-30	41.4500	41.5000	38.8500	38.8500	-12.302%	6	326	+289.961%
2026-03-27	46.6500	46.6500	44.3000	44.3000	-9.035%	3	325	+241.986%
2026-03-26	48.7000	48.7000	48.7000	48.7000	-6.526%	2	325	+211.088%
2026-03-24	51.9000	52.1000	51.9000	52.1000	-1.120%	2	324	+190.787%
2026-03-23	52.2500	52.6900	52.2500	52.6900	+2.810%	4	323	+187.531%
2026-03-20	51.2000	51.2500	51.2000	51.2500	-7.424%	2	324	+195.610%
2026-03-19	55.3600	55.3600	55.3600	55.3600	+3.865%	1	324	+173.663%
2026-03-16	53.3000	53.3000	53.3000	53.3000	+4.859%	4	328	+184.240%
2026-03-12	50.8300	50.8300	50.8300	50.8300	+8.034%	6	328	+198.052%
2026-03-06	47.0500	47.0500	47.0500	47.0500	-12.384%	1	334	+221.998%
2026-03-03	53.5000	53.8000	51.5000	53.7000	-9.444%	7	334	+182.123%
2026-03-02	56.4800	59.3000	56.4800	59.3000	-2.787%	5	328	+155.481%
2026-02-27	61.0000	61.0000	61.0000	61.0000	-3.876%	11	333	+148.361%
2026-02-26	63.2500	63.4600	63.2500	63.4600	-8.559%	2	344	+138.733%
2026-02-24	69.4000	69.4000	69.4000	69.4000	+8.438%	2	345	+118.300%
2026-02-23	63.0000	64.0000	63.0000	64.0000	+0.787%	2	343	+136.719%
2026-02-17	63.5000	63.5000	63.5000	63.5000	+1.195%	1	346	+138.583%
2026-02-13	62.7000	62.7500	62.7000	62.7500	-0.270%	2	345	+141.434%
2026-02-09	63.2000	63.2000	62.9200	62.9200	+8.483%	10	345	+140.782%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+16.000%	1	345	+161.207%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-20.836%	4	346	+203.000%
2026-01-22	63.1600	63.1600	63.1600	63.1600	+11.099%	1	343	+139.867%
2026-01-20	56.8500	56.8500	56.8500	56.8500	+5.669%	1	343	+166.491%
2026-01-12	53.8000	53.8000	53.8000	53.8000	+27.458%	7	347	+181.599%
2025-12-31	42.2100	42.2100	42.2100	42.2100	+3.456%	2	347	+258.920%
2025-12-12	40.8000	40.8000	40.8000	40.8000	-12.258%	2	347	+271.324%
2025-12-08	46.4500	46.5000	46.4500	46.5000	+68.356%	2	348	+225.806%
2025-11-20	27.6200	27.6200	27.6200	27.6200	-26.090%	1	348	+448.516%
2025-11-13	37.2100	37.3700	37.2100	37.3700	-8.809%	5	349	+305.405%
2025-11-11	40.9800	40.9800	40.9800	40.9800	-8.486%	1	352	+269.693%
2025-11-04	44.7800	44.7800	44.7800	44.7800	-5.806%	1	352	+238.321%
2025-11-03	47.5400	47.5400	47.5400	47.5400	+1.690%	1	356	+218.679%
2025-10-31	46.7500	46.7500	46.7500	46.7500	-4.494%	4	356	+224.064%
2025-10-29	48.9500	48.9500	48.9500	48.9500	+6.995%	1	359	+209.499%
2025-10-27	45.7500	45.7500	45.7500	45.7500	+9.818%	8	365	+231.148%
2025-10-07	41.6600	41.6600	41.6600	41.6600	+0.386%	29	365	+263.658%
2025-10-06	41.5000	41.5000	41.0000	41.5000	+6.959%	12	365	+265.060%
2025-10-03	39.0000	39.0000	38.8000	38.8000	+9.296%	6	357	+290.464%
2025-10-01	35.5000	35.5000	35.5000	35.5000	+7.413%	1	363	+326.761%
2025-09-30	33.0500	33.0500	33.0500	33.0500	-2.794%	2	366	+358.396%
2025-09-29	34.0000	34.0000	34.0000	34.0000	+3.817%	3	368	+345.588%
2025-09-25	31.3300	33.0000	31.3300	32.7500	-3.250%	4	369	+362.595%
2025-09-23	33.8500	33.8500	33.8500	33.8500	+2.576%	2	370	+347.563%
2025-09-22	32.9200	33.0000	32.9200	33.0000	+3.125%	2	370	+359.091%
2025-09-19	32.0200	32.0200	31.7000	32.0000	+8.844%	8	585	+373.438%
2025-09-17	29.5000	29.5000	29.4000	29.4000	+7.692%	2	597	+415.306%
2025-09-15	27.3000	27.3000	27.3000	27.3000	-3.020%	5	597	+454.945%
2025-09-11	28.1500	28.1500	28.1500	28.1500	+8.813%	1	602	+438.188%
2025-09-09	25.9000	25.9000	25.8700	25.8700	+5.163%	2	603	+485.620%
2025-09-04	24.6000	24.6000	24.6000	24.6000	+2.500%	1	636	+515.854%
2025-09-02	23.7300	24.0000	23.7300	24.0000	-8.046%	2	637	+531.250%
2025-08-29	25.8000	26.1000	24.7400	26.1000	-4.814%	7	629	+480.460%
2025-08-28	27.4200	27.4200	27.4200	27.4200	+2.428%	8	629	+452.516%
2025-08-27	26.7700	26.7700	26.7700	26.7700	+1.095%	1	633	+465.932%
2025-08-25	25.8100	26.4800	24.9000	26.4800	+8.792%	5	633	+472.130%
2025-08-21	24.3400	24.3400	24.3400	24.3400	+2.055%	10	637	+522.432%
2025-08-20	23.9000	23.9000	23.8500	23.8500	-7.701%	6	647	+535.220%
2025-08-19	25.8500	25.8500	25.8400	25.8400	-3.402%	4	647	+486.300%
2025-08-15	26.7500	26.7500	26.7500	26.7500	-4.973%	5	643	+466.355%
2025-08-13	28.3500	28.3500	28.1500	28.1500	+5.077%	28	646	+438.188%
2025-08-12	26.7900	26.7900	26.7900	26.7900	+6.099%	1	641	+465.510%
2025-08-11	25.2500	25.2500	25.2500	25.2500	+14.773%	1	640	+500.000%
2025-08-06	22.0000	22.0000	22.0000	22.0000	-8.676%	1	639	+588.636%
2025-08-04	24.5000	24.5000	24.0900	24.0900	-3.640%	5	640	+528.892%
2025-07-31	25.7000	25.7000	24.9700	25.0000	-6.821%	19	635	+506.000%
2025-07-30	26.9500	26.9500	26.8300	26.8300	+3.153%	54	643	+464.666%
2025-07-29	27.0000	27.0000	25.8100	26.0100	+0.775%	5	696	+482.468%
2025-07-28	25.8100	25.8100	25.8100	25.8100	+5.562%	1	698	+486.982%
2025-07-25	24.4500	24.4500	24.4500	24.4500	-0.811%	18	698	+519.632%
2025-07-23	24.6500	24.6500	24.6500	24.6500	-2.953%	3	698	+514.604%
2025-07-22	25.4000	25.4000	25.4000	25.4000	-4.976%	2	695	+496.457%
2025-07-21	26.7300	26.7300	26.7300	26.7300	+2.808%	1	693	+466.779%
2025-07-18	26.0000	26.0000	26.0000	26.0000	+2.161%	1	692	+482.692%
2025-07-14	25.5500	25.5500	25.4500	25.4500	-1.357%	2	693	+495.285%
2025-07-08	25.4500	25.8000	25.4500	25.8000	+3.407%	4	693	+487.209%
2025-07-07	25.6500	25.6500	24.5400	24.9500	+8.478%	4	697	+507.214%
2025-07-01	23.0000	23.0000	23.0000	23.0000	-4.959%	10	693	+558.696%
2025-06-30	24.2000	24.2000	24.2000	24.2000	+4.176%	1	683	+526.033%
2025-06-25	23.3500	23.3500	23.2300	23.2300	+5.591%	3	684	+552.174%
2025-06-23	22.0000	22.0000	22.0000	22.0000	+4.216%	2	685	+588.636%
2025-06-18	21.2200	22.4000	21.1100	21.1100	+6.080%	4	716	+617.669%
2025-06-13	19.1300	20.2300	19.1300	19.9000	-9.545%	14	716	+661.307%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+12.647%	1	714	+588.636%
2025-06-10	20.3000	20.3000	19.5300	19.5300	-0.051%	3	713	+675.730%
2025-06-09	19.1700	20.0000	19.1700	19.5400	+4.828%	8	713	+675.333%
2025-06-06	18.9500	18.9500	18.6400	18.6400	+7.126%	16	716	+712.768%
2025-06-05	18.1600	18.1600	17.4000	17.4000	-1.472%	9	723	+770.690%
2025-06-04	17.6600	17.6600	17.6600	17.6600	+2.377%	1	726	+757.871%
2025-06-03	16.7500	17.3000	16.7500	17.2500	+7.813%	16	726	+778.261%
2025-06-02	15.5800	16.3000	15.5800	16.0000	+9.141%	8	730	+846.875%
2025-05-30	14.6000	14.7400	14.6000	14.6600	-10.446%	8	725	+933.424%
2025-05-29	17.1100	17.1100	16.3700	16.3700	-0.788%	2	726	+825.473%
2025-05-27	15.9000	16.7500	15.9000	16.5000	+11.186%	7	724	+818.182%
2025-05-23	14.6800	14.8500	14.6800	14.8400	-5.778%	6	717	+920.889%
2025-05-22	15.8600	15.9600	15.7500	15.7500	-3.846%	4	717	+861.905%
2025-05-21	16.3800	16.3800	16.3800	16.3800	+2.375%	1	717	+824.908%
2025-05-20	16.5500	16.6500	16.0000	16.0000	-5.660%	18	718	+846.875%
2025-05-19	17.0000	17.0000	16.9600	16.9600	-5.778%	2	728	+793.278%
2025-05-14	18.0000	18.0000	18.0000	18.0000	+16.129%	10	729	+741.667%
2025-05-13	15.5000	15.5000	15.5000	15.5000	-4.791%	1	735	+877.419%
2025-05-12	15.3500	16.2800	15.3500	16.2800	+27.088%	10	735	+830.590%
2025-05-09	12.1000	13.4500	12.1000	12.8100	-1.839%	28	745	+1,082.670%
2025-05-08	13.1500	13.1500	13.0500	13.0500	+41.848%	2	738	+1,060.920%
2025-05-07	9.2000	9.2000	9.2000	9.2000	-22.689%	2	737	+1,546.739%
2025-05-06	11.5000	11.9000	11.5000	11.9000	-3.252%	56	739	+1,173.109%
2025-05-02	12.2500	12.3000	12.2500	12.3000	+7.330%	10	736	+1,131.707%
2025-05-01	11.4000	11.5300	11.4000	11.4600	+16.345%	22	739	+1,221.990%
2025-04-30	9.8500	9.8500	9.8500	9.8500	-12.054%	1	760	+1,438.071%
2025-04-28	11.1400	11.2000	10.9500	11.2000	-0.885%	204	759	+1,252.679%
2025-04-25	10.7800	11.5000	10.3600	11.3000	+5.019%	12	757	+1,240.708%
2025-04-24	10.2500	11.0900	10.2500	10.7600	+7.600%	39	757	+1,307.993%
2025-04-23	10.0000	10.0000	10.0000	10.0000	+20.192%	1	745	+1,415.000%
2025-04-22	8.2600	8.3200	8.2600	8.3200	-3.815%	33	744	+1,720.913%
2025-04-21	7.6000	8.6500	7.3000	8.6500	+4.848%	30	777	+1,651.445%
2025-04-17	8.2500	8.6000	8.0000	8.2500	+11.486%	11	755	+1,736.364%
2025-04-16	8.5000	8.7000	7.4000	7.4000	-26.000%	43	755	+1,947.297%
2025-04-15	10.0000	10.0000	10.0000	10.0000	+3.950%	1	739	+1,415.000%
2025-04-14	9.8900	10.0900	9.4000	9.6200	+5.137%	217	738	+1,474.844%
2025-04-11	8.5200	9.1500	8.2000	9.1500	+14.375%	92	546	+1,555.738%
2025-04-10	9.2900	9.7300	7.8000	8.0000	-25.303%	218	504	+1,793.750%
2025-04-09	7.7800	11.1500	7.7800	10.7100	+51.915%	63	290	+1,314.566%
2025-04-08	9.1500	9.8000	6.7000	7.0500	-14.024%	66	292	+2,048.936%
2025-04-07	6.7000	11.5400	6.5100	8.2000	+5.806%	25	257	+1,747.561%
2025-04-04	9.2000	9.2000	7.7500	7.7500	-27.502%	192	250	+1,854.839%
2025-04-03	12.2500	12.2500	10.6100	10.6900	-30.584%	32	158	+1,317.212%
2025-04-02	15.4000	15.4000	15.4000	15.4000	+3.774%	2	127	+883.766%
2025-03-31	14.4000	14.8400	14.4000	14.8400	-5.478%	14	125	+920.889%
2025-03-28	15.7000	15.7000	15.7000	15.7000	-11.748%	2	115	+864.968%
2025-03-27	17.1900	17.7900	16.9000	17.7900	+1.483%	3	115	+751.602%
2025-03-26	18.0000	18.0000	17.5000	17.5300	-11.241%	4	113	+764.233%
2025-03-25	20.0000	20.0000	19.7500	19.7500	-0.504%	14	109	+667.089%
2025-03-24	19.8000	19.8500	19.8000	19.8500	+8.470%	66	107	+663.224%
2025-03-21	17.8000	18.3000	17.8000	18.3000	-2.763%	22	174	+727.869%
2025-03-20	19.3300	19.3300	18.8200	18.8200	-1.979%	7	173	+704.995%
2025-03-18	19.2000	19.2000	19.2000	19.2000	-2.141%	10	170	+689.063%
2025-03-17	19.4400	19.6200	19.4400	19.6200	+6.630%	14	170	+672.171%
2025-03-14	18.4000	18.4000	18.4000	18.4000	+8.555%	20	175	+723.370%
2025-03-13	17.3800	17.3800	16.6400	16.9500	-3.143%	7	170	+793.805%
2025-03-12	18.1000	18.1000	17.5000	17.5000	+10.063%	26	170	+765.714%
2025-03-11	17.5000	17.5000	15.9000	15.9000	-10.169%	12	170	+852.830%
2025-03-10	17.6000	17.7000	17.6000	17.7000	-6.399%	14	160	+755.932%
2025-03-07	18.5800	19.1000	17.9000	18.9100	+3.052%	362	155	+701.163%
2025-03-06	18.4000	18.8000	18.2000	18.3500	-4.427%	24	40	+725.613%
2025-03-05	19.2000	19.2000	19.2000	19.2000	+1.053%	20	40	+689.063%
2025-03-04	19.5000	19.5000	19.0000	19.0000	0.000%	20	20	+697.368%