Dark

SOXL20270115C100
SOXL Jan 15 2027 100.00 Call (SOXL270115C00100000)
option OPRA

EOD

Oct 1, 2026

66.10+4.837%(+3.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	62.7000	67.5000	62.0000	66.1000	+4.837%	12	2,259	0.000%
2026-09-30	61.5000	63.0500	57.1500	63.0500	-2.233%	5	2,258	+4.837%
2026-09-29	63.4000	64.4900	63.4000	64.4900	+12.548%	11	2,267	+2.497%
2026-09-28	60.0100	60.0100	53.8500	57.3000	-12.812%	26	2,267	+15.358%
2026-09-25	66.0000	66.6400	63.0000	65.7200	+9.753%	36	2,263	+0.578%
2026-09-24	52.3000	60.0000	52.3000	59.8800	-1.916%	321	2,261	+10.387%
2026-09-23	56.4500	61.0500	55.7100	61.0500	-4.609%	133	2,421	+8.272%
2026-09-22	55.2000	64.0000	55.2000	64.0000	+12.281%	32	2,437	+3.281%
2026-09-21	47.8500	57.9000	47.0000	57.0000	+37.349%	338	2,452	+15.965%
2026-09-18	37.7000	41.5000	37.1500	41.5000	+17.898%	102	2,537	+59.277%
2026-09-17	34.6000	35.6000	32.8500	35.2000	+22.648%	197	2,565	+87.784%
2026-09-16	30.2500	32.0500	26.6000	28.7000	+7.410%	150	2,603	+130.314%
2026-09-15	27.8700	28.9600	26.0000	26.7200	+1.404%	332	2,606	+147.380%
2026-09-14	27.2000	29.2000	25.7000	26.3500	-37.604%	451	2,600	+150.854%
2026-09-11	40.0000	43.0000	39.6800	42.2300	+10.405%	17	2,541	+56.524%
2026-09-10	38.0000	39.6500	36.3000	38.2500	-16.974%	31	2,552	+72.810%
2026-09-09	46.0000	46.0700	45.6500	46.0700	+5.859%	32	2,558	+43.477%
2026-09-08	45.1000	47.0600	42.5000	43.5200	+16.676%	214	2,582	+51.884%
2026-09-04	34.0000	38.2000	34.0000	37.3000	+21.498%	235	2,602	+77.212%
2026-09-03	26.2000	30.7000	25.8000	30.7000	-0.227%	283	2,602	+115.309%
2026-09-02	29.7500	31.2000	27.6500	30.7700	-0.902%	23	2,564	+114.820%
2026-09-01	31.6500	31.6500	28.7500	31.0500	-10.000%	134	2,581	+112.882%
2026-08-31	37.2000	37.5000	34.1500	34.5000	-5.479%	75	2,571	+91.594%
2026-08-28	42.7000	42.7000	36.0000	36.5000	-19.248%	47	2,572	+81.096%
2026-08-27	45.0000	45.2500	41.4500	45.2000	+11.605%	37	2,579	+46.239%
2026-08-26	40.6500	41.1800	39.3000	40.5000	-0.369%	67	2,587	+63.210%
2026-08-25	43.0000	43.3000	40.0000	40.6500	+8.198%	45	2,596	+62.608%
2026-08-24	40.0000	40.2000	34.8500	37.5700	-17.374%	151	2,595	+75.938%
2026-08-21	48.2800	48.2800	43.5000	45.4700	-1.920%	99	2,549	+45.371%
2026-08-20	45.0000	48.0000	44.5000	46.3600	+1.333%	48	2,581	+42.580%
2026-08-19	55.4500	55.4500	44.0000	45.7500	-11.697%	50	2,577	+44.481%
2026-08-18	58.8500	58.8500	48.0300	51.8100	-26.925%	80	2,587	+27.582%
2026-08-17	70.5200	74.3200	70.4200	70.9000	+8.792%	42	2,588	-6.770%
2026-08-14	65.2000	66.6300	61.3000	65.1700	-6.230%	91	2,605	+1.427%
2026-08-13	69.9500	74.0000	69.5000	69.5000	+6.399%	20	2,603	-4.892%
2026-08-12	69.9500	69.9500	65.3200	65.3200	+12.080%	59	2,602	+1.194%
2026-08-11	62.5600	63.7000	56.7500	58.2800	-4.459%	32	2,632	+13.418%
2026-08-10	62.9000	62.9000	61.0000	61.0000	-8.724%	15	2,642	+8.361%
2026-08-07	70.7200	70.7200	63.9000	66.8300	+4.357%	55	2,642	-1.092%
2026-08-06	57.0500	69.1300	57.0500	64.0400	-0.713%	89	2,641	+3.217%
2026-08-05	73.1000	73.1000	61.6000	64.5000	-11.034%	33	2,630	+2.481%
2026-08-04	62.1500	72.6200	62.1500	72.5000	+40.124%	154	2,624	-8.828%
2026-08-03	43.3300	52.9700	41.4900	51.7400	+0.466%	178	2,623	+27.754%
2026-07-31	63.4200	63.4200	51.5000	51.5000	-0.387%	54	2,526	+28.350%
2026-07-30	47.0500	53.0500	46.5000	51.7000	+39.730%	67	2,542	+27.853%
2026-07-29	49.5500	49.5500	36.8000	37.0000	-21.527%	440	2,534	+78.649%
2026-07-28	49.6400	52.8600	44.0000	47.1500	-25.194%	456	2,241	+40.191%
2026-07-27	65.2000	65.2700	55.0000	63.0300	-8.652%	44	2,220	+4.871%
2026-07-24	75.4800	77.6100	69.0000	69.0000	-19.730%	110	2,210	-4.203%
2026-07-23	91.7300	91.7300	83.7400	85.9600	-7.171%	5	2,236	-23.104%
2026-07-22	91.0000	94.1900	91.0000	92.6000	+4.045%	140	2,243	-28.618%
2026-07-21	84.0000	89.6600	82.7200	89.0000	+23.115%	117	2,236	-25.730%
2026-07-20	79.4300	81.0000	70.2000	72.2900	+1.817%	14	2,227	-8.563%
2026-07-17	64.0000	76.3000	58.4000	71.0000	-6.702%	57	2,227	-6.901%
2026-07-16	80.1000	85.0000	73.4000	76.1000	-20.729%	405	2,225	-13.141%
2026-07-15	84.3000	96.0000	84.0000	96.0000	-10.946%	17	2,456	-31.146%
2026-07-14	110.0500	110.0500	101.4500	107.8000	+13.235%	5	2,469	-38.683%
2026-07-13	96.0000	103.1000	94.0000	95.2000	-18.493%	18	2,468	-30.567%
2026-07-10	112.8500	116.8000	112.8500	116.8000	-1.849%	12	2,469	-43.408%
2026-07-09	127.4500	127.4500	119.0000	119.0000	+13.225%	5	2,462	-44.454%
2026-07-08	100.0000	105.1000	93.3000	105.1000	+16.908%	17	2,461	-37.108%
2026-07-07	95.7400	98.0000	86.1000	89.9000	-25.929%	28	2,482	-26.474%
2026-07-06	130.0000	135.0400	121.0000	121.3700	+14.091%	56	2,483	-45.538%
2026-07-02	122.0000	122.0000	100.0000	106.3800	-25.085%	91	2,559	-37.864%
2026-07-01	155.0000	164.0000	141.1000	142.0000	-24.788%	43	2,559	-53.451%
2026-06-30	164.0000	188.8000	164.0000	188.8000	+21.806%	8	2,532	-64.989%
2026-06-29	126.0400	155.0000	124.0800	155.0000	+8.430%	38	2,529	-57.355%
2026-06-26	147.8000	150.3300	141.2200	142.9500	-16.369%	19	2,517	-53.760%
2026-06-25	171.7300	178.5000	153.9200	170.9300	+19.951%	14	2,516	-61.329%
2026-06-24	156.8500	156.8500	142.5000	142.5000	-8.065%	9	2,522	-53.614%
2026-06-23	161.0600	170.0000	151.1500	155.0000	-27.155%	38	2,530	-57.355%
2026-06-22	218.5500	220.9100	212.7800	212.7800	+5.077%	18	2,532	-68.935%
2026-06-18	189.7000	202.5000	189.7000	202.5000	+19.815%	11	2,540	-67.358%
2026-06-17	163.5000	171.8000	163.5000	169.0100	+7.849%	5	2,540	-60.890%
2026-06-16	190.0000	190.0000	156.7100	156.7100	-18.592%	307	2,540	-57.820%
2026-06-15	189.0000	195.3200	184.5000	192.5000	+20.849%	15	2,643	-65.662%
2026-06-12	151.3100	159.5000	150.5000	159.2900	+6.584%	29	2,643	-58.503%
2026-06-11	129.6000	149.4500	122.9500	149.4500	+33.497%	281	2,643	-55.771%
2026-06-10	134.0000	134.0000	111.7000	111.9500	-6.739%	70	2,542	-40.956%
2026-06-09	146.0000	150.0000	94.0500	120.0400	-14.708%	145	2,710	-44.935%
2026-06-08	133.0000	144.8400	130.6000	140.7400	+25.661%	212	2,633	-53.034%
2026-06-05	144.2800	149.7200	112.0000	112.0000	-40.219%	103	2,557	-40.982%
2026-06-04	163.8200	187.3500	160.8300	187.3500	-7.340%	35	2,530	-64.718%
2026-06-03	202.3300	202.3300	177.6500	202.1900	+9.434%	85	2,515	-67.308%
2026-06-02	169.6800	184.7600	169.6800	184.7600	+23.676%	104	2,634	-64.224%
2026-06-01	142.0000	153.9700	142.0000	149.3900	+2.203%	32	2,624	-55.753%
2026-05-29	159.2900	159.9800	143.8700	146.1700	-1.036%	55	2,641	-54.779%
2026-05-28	150.0000	150.0000	147.7000	147.7000	+6.797%	12	2,654	-55.247%
2026-05-27	143.0000	143.5000	129.5500	138.3000	-5.662%	44	2,648	-52.205%
2026-05-26	132.9500	146.6000	132.9500	146.6000	+26.652%	56	2,630	-54.911%
2026-05-22	109.7000	115.7500	109.7000	115.7500	+12.433%	107	2,644	-42.894%
2026-05-21	101.6400	102.9500	97.0000	102.9500	+4.539%	51	2,618	-35.794%
2026-05-20	89.0000	98.4800	89.0000	98.4800	+21.731%	79	2,618	-32.880%
2026-05-19	77.0200	87.5700	67.7200	80.9000	+1.761%	39	2,543	-18.294%
2026-05-18	99.8000	99.8000	75.1000	79.5000	-15.891%	45	2,543	-16.855%
2026-05-15	92.6000	100.3500	90.3000	94.5200	-15.855%	265	2,543	-30.068%
2026-05-14	112.2000	114.1500	109.3000	112.3300	+0.295%	35	2,312	-41.156%
2026-05-13	102.3000	112.7500	102.3000	112.0000	+13.706%	13	2,322	-40.982%
2026-05-12	100.3700	104.1000	80.0000	98.5000	-14.385%	335	2,322	-32.893%
2026-05-11	108.2500	115.0500	103.4800	115.0500	+12.794%	139	2,322	-42.547%
2026-05-08	91.4000	102.0000	91.4000	102.0000	+29.524%	197	2,403	-35.196%
2026-05-07	84.2500	87.0000	75.6300	78.7500	-10.815%	183	2,242	-16.063%
2026-05-06	86.5500	88.3000	77.8900	88.3000	+22.844%	76	2,195	-25.142%
2026-05-05	62.5500	73.6300	62.2800	71.8800	+25.730%	474	2,140	-8.041%
2026-05-04	60.8000	61.2000	54.2500	57.1700	-3.462%	36	1,932	+15.620%
2026-05-01	56.2200	59.5000	56.2200	59.2200	+4.796%	61	1,931	+11.618%
2026-04-30	52.7800	56.8500	49.8500	56.5100	+14.254%	261	1,931	+16.970%
2026-04-29	47.3600	49.8500	46.6700	49.4600	+11.900%	294	1,968	+33.643%
2026-04-28	46.1700	46.1700	41.5500	44.2000	-17.583%	314	2,111	+49.548%
2026-04-27	58.3500	58.3500	51.0000	53.6300	-8.481%	368	2,171	+23.252%
2026-04-24	56.3800	60.1000	52.9000	58.6000	+26.429%	366	2,098	+12.799%
2026-04-23	42.5000	48.6600	42.5000	46.3500	+16.049%	460	2,182	+42.611%
2026-04-22	37.2500	40.3700	34.9000	39.9400	+13.144%	519	2,235	+65.498%
2026-04-21	33.5500	35.3000	32.1300	35.3000	+10.381%	514	1,870	+87.252%
2026-04-20	32.1300	32.2900	30.2500	31.9800	+1.847%	113	1,870	+106.692%
2026-04-17	30.6500	31.7000	29.4000	31.4000	+16.296%	327	1,899	+110.510%
2026-04-16	25.4300	28.7500	25.4300	27.0000	+7.570%	80	1,886	+144.815%
2026-04-15	25.4700	25.9000	22.8400	25.1000	-2.411%	85	1,870	+163.347%
2026-04-14	23.6300	25.7200	22.6100	25.7200	+16.750%	789	1,821	+156.998%
2026-04-13	20.6200	22.6000	20.6100	22.0300	+7.359%	217	1,375	+200.045%
2026-04-10	20.0000	21.5500	20.0000	20.5200	+16.923%	382	1,491	+222.125%
2026-04-09	16.5000	17.5500	15.7800	17.5500	+23.158%	223	1,280	+276.638%
2026-04-08	14.2000	15.1000	13.7000	14.2500	+33.803%	127	1,129	+363.860%
2026-04-07	10.0000	10.6500	9.4700	10.6500	+7.576%	61	1,036	+520.657%
2026-04-06	10.0000	10.0000	9.5800	9.9000	+8.791%	125	1,003	+567.677%
2026-04-02	7.5000	9.1000	7.5000	9.1000	+2.593%	32	904	+626.374%
2026-04-01	7.8200	9.6000	7.8200	8.8700	+22.345%	76	904	+645.209%
2026-03-31	5.8600	7.5600	5.8600	7.2500	+42.157%	43	841	+811.724%
2026-03-30	7.9000	7.9000	5.0300	5.1000	-28.671%	237	809	+1,196.078%
2026-03-27	7.7500	7.7500	7.1000	7.1500	-10.625%	166	599	+824.476%
2026-03-26	9.1000	9.1000	8.0000	8.0000	-27.602%	103	452	+726.250%
2026-03-25	10.6800	11.2000	10.6800	11.0500	+8.333%	29	548	+498.190%
2026-03-24	9.8500	10.4000	9.8200	10.2000	+5.155%	46	519	+548.039%
2026-03-23	9.0000	10.5800	9.0000	9.7000	+8.138%	39	484	+581.443%
2026-03-20	10.6000	10.6000	8.9700	8.9700	-15.377%	7	451	+636.901%
2026-03-19	8.1000	10.8000	8.1000	10.6000	-1.852%	50	456	+523.585%
2026-03-18	10.3500	10.8000	10.3500	10.8000	+3.846%	40	473	+512.037%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-3.614%	4	443	+535.577%
2026-03-16	10.4300	10.8500	10.1000	10.7900	+19.889%	30	443	+512.604%
2026-03-13	9.2500	9.2500	9.0000	9.0000	-4.051%	10	434	+634.444%
2026-03-12	8.9300	10.0000	8.9300	9.3800	-19.692%	91	434	+604.691%
2026-03-11	11.6800	11.6800	11.6800	11.6800	+4.753%	10	457	+465.925%
2026-03-10	11.0000	12.0000	11.0000	11.1500	+2.860%	9	452	+492.825%
2026-03-09	6.3000	10.8400	6.3000	10.8400	+11.753%	9	448	+509.779%
2026-03-06	9.8000	10.8000	8.7500	9.7000	-14.838%	240	472	+581.443%
2026-03-05	11.0000	11.4000	10.2400	11.3900	-7.398%	20	556	+480.334%
2026-03-04	12.2000	12.6500	12.2000	12.3000	+4.859%	64	564	+437.398%
2026-03-03	12.2500	12.2500	10.8000	11.7300	-23.633%	21	526	+463.512%
2026-03-02	15.0000	15.3600	15.0000	15.3600	+4.490%	6	534	+330.339%
2026-02-27	15.7500	15.7500	14.6000	14.7000	-6.667%	22	528	+349.660%
2026-02-26	16.7400	17.0000	15.6300	15.7500	-20.455%	69	511	+319.683%
2026-02-25	17.8000	20.2500	17.8000	19.8000	+10.306%	170	390	+233.838%
2026-02-24	18.2000	19.0000	17.9500	17.9500	+11.008%	39	390	+268.245%
2026-02-23	16.5800	16.5800	15.2500	16.1700	-5.988%	68	382	+308.782%
2026-02-20	16.6500	17.5800	16.4000	17.2000	+8.999%	60	366	+284.302%
2026-02-19	16.9000	16.9000	15.5500	15.7800	-8.786%	23	329	+318.885%
2026-02-18	17.0000	18.5400	16.4500	17.3000	+6.790%	46	308	+282.081%
2026-02-17	15.2200	16.2000	15.2200	16.2000	-2.703%	20	291	+308.025%
2026-02-13	16.7500	17.3000	16.6500	16.6500	-1.770%	15	273	+296.997%
2026-02-12	16.8800	16.9500	16.5600	16.9500	-8.378%	36	273	+289.971%
2026-02-11	16.8500	18.5000	16.8500	18.5000	+23.333%	41	249	+257.297%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-1.316%	1	210	+340.667%
2026-02-09	15.7900	16.3000	15.2000	15.2000	+3.051%	118	209	+334.868%
2026-02-06	13.0000	14.8500	13.0000	14.7500	+35.321%	91	95	+348.136%
2026-02-05	10.9500	10.9500	10.9000	10.9000	+3.810%	4	44	+506.422%
2026-02-04	13.4000	13.4000	9.9500	10.5000	-25.000%	18	43	+529.524%
2026-02-03	16.5900	16.5900	13.2900	14.0000	-13.899%	22	30	+372.143%
2026-02-02	15.0000	16.2600	14.9000	16.2600	-3.329%	14	10	+306.519%
2026-01-30	16.8200	16.8200	16.8200	16.8200	0.000%	2	2	+292.985%