Dark

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

EOD

Aug 18, 2026

51.81-26.925%(-19.09)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	58.8500	58.8500	48.0300	51.8100	-26.925%	80	2,587	0.000%
2026-08-17	70.5200	74.3200	70.4200	70.9000	+8.792%	42	2,588	-26.925%
2026-08-14	65.2000	66.6300	61.3000	65.1700	-6.230%	91	2,605	-20.500%
2026-08-13	69.9500	74.0000	69.5000	69.5000	+6.399%	20	2,603	-25.453%
2026-08-12	69.9500	69.9500	65.3200	65.3200	+12.080%	59	2,602	-20.683%
2026-08-11	62.5600	63.7000	56.7500	58.2800	-4.459%	32	2,632	-11.102%
2026-08-10	62.9000	62.9000	61.0000	61.0000	-8.724%	15	2,642	-15.066%
2026-08-07	70.7200	70.7200	63.9000	66.8300	+4.357%	55	2,642	-22.475%
2026-08-06	57.0500	69.1300	57.0500	64.0400	-0.713%	89	2,641	-19.097%
2026-08-05	73.1000	73.1000	61.6000	64.5000	-11.034%	33	2,630	-19.674%
2026-08-04	62.1500	72.6200	62.1500	72.5000	+40.124%	154	2,624	-28.538%
2026-08-03	43.3300	52.9700	41.4900	51.7400	+0.466%	178	2,623	+0.135%
2026-07-31	63.4200	63.4200	51.5000	51.5000	-0.387%	54	2,526	+0.602%
2026-07-30	47.0500	53.0500	46.5000	51.7000	+39.730%	67	2,542	+0.213%
2026-07-29	49.5500	49.5500	36.8000	37.0000	-21.527%	440	2,534	+40.027%
2026-07-28	49.6400	52.8600	44.0000	47.1500	-25.194%	456	2,241	+9.883%
2026-07-27	65.2000	65.2700	55.0000	63.0300	-8.652%	44	2,220	-17.801%
2026-07-24	75.4800	77.6100	69.0000	69.0000	-19.730%	110	2,210	-24.913%
2026-07-23	91.7300	91.7300	83.7400	85.9600	-7.171%	5	2,236	-39.728%
2026-07-22	91.0000	94.1900	91.0000	92.6000	+4.045%	140	2,243	-44.050%
2026-07-21	84.0000	89.6600	82.7200	89.0000	+23.115%	117	2,236	-41.787%
2026-07-20	79.4300	81.0000	70.2000	72.2900	+1.817%	14	2,227	-28.330%
2026-07-17	64.0000	76.3000	58.4000	71.0000	-6.702%	57	2,227	-27.028%
2026-07-16	80.1000	85.0000	73.4000	76.1000	-20.729%	405	2,225	-31.919%
2026-07-15	84.3000	96.0000	84.0000	96.0000	-10.946%	17	2,456	-46.031%
2026-07-14	110.0500	110.0500	101.4500	107.8000	+13.235%	5	2,469	-51.939%
2026-07-13	96.0000	103.1000	94.0000	95.2000	-18.493%	18	2,468	-45.578%
2026-07-10	112.8500	116.8000	112.8500	116.8000	-1.849%	12	2,469	-55.642%
2026-07-09	127.4500	127.4500	119.0000	119.0000	+13.225%	5	2,462	-56.462%
2026-07-08	100.0000	105.1000	93.3000	105.1000	+16.908%	17	2,461	-50.704%
2026-07-07	95.7400	98.0000	86.1000	89.9000	-25.929%	28	2,482	-42.369%
2026-07-06	130.0000	135.0400	121.0000	121.3700	+14.091%	56	2,483	-57.312%
2026-07-02	122.0000	122.0000	100.0000	106.3800	-25.085%	91	2,559	-51.297%
2026-07-01	155.0000	164.0000	141.1000	142.0000	-24.788%	43	2,559	-63.514%
2026-06-30	164.0000	188.8000	164.0000	188.8000	+21.806%	8	2,532	-72.558%
2026-06-29	126.0400	155.0000	124.0800	155.0000	+8.430%	38	2,529	-66.574%
2026-06-26	147.8000	150.3300	141.2200	142.9500	-16.369%	19	2,517	-63.757%
2026-06-25	171.7300	178.5000	153.9200	170.9300	+19.951%	14	2,516	-69.689%
2026-06-24	156.8500	156.8500	142.5000	142.5000	-8.065%	9	2,522	-63.642%
2026-06-23	161.0600	170.0000	151.1500	155.0000	-27.155%	38	2,530	-66.574%
2026-06-22	218.5500	220.9100	212.7800	212.7800	+5.077%	18	2,532	-75.651%
2026-06-18	189.7000	202.5000	189.7000	202.5000	+19.815%	11	2,540	-74.415%
2026-06-17	163.5000	171.8000	163.5000	169.0100	+7.849%	5	2,540	-69.345%
2026-06-16	190.0000	190.0000	156.7100	156.7100	-18.592%	307	2,540	-66.939%
2026-06-15	189.0000	195.3200	184.5000	192.5000	+20.849%	15	2,643	-73.086%
2026-06-12	151.3100	159.5000	150.5000	159.2900	+6.584%	29	2,643	-67.474%
2026-06-11	129.6000	149.4500	122.9500	149.4500	+33.497%	281	2,643	-65.333%
2026-06-10	134.0000	134.0000	111.7000	111.9500	-6.739%	70	2,542	-53.720%
2026-06-09	146.0000	150.0000	94.0500	120.0400	-14.708%	145	2,710	-56.839%
2026-06-08	133.0000	144.8400	130.6000	140.7400	+25.661%	212	2,633	-63.187%
2026-06-05	144.2800	149.7200	112.0000	112.0000	-40.219%	103	2,557	-53.741%
2026-06-04	163.8200	187.3500	160.8300	187.3500	-7.340%	35	2,530	-72.346%
2026-06-03	202.3300	202.3300	177.6500	202.1900	+9.434%	85	2,515	-74.376%
2026-06-02	169.6800	184.7600	169.6800	184.7600	+23.676%	104	2,634	-71.958%
2026-06-01	142.0000	153.9700	142.0000	149.3900	+2.203%	32	2,624	-65.319%
2026-05-29	159.2900	159.9800	143.8700	146.1700	-1.036%	55	2,641	-64.555%
2026-05-28	150.0000	150.0000	147.7000	147.7000	+6.797%	12	2,654	-64.922%
2026-05-27	143.0000	143.5000	129.5500	138.3000	-5.662%	44	2,648	-62.538%
2026-05-26	132.9500	146.6000	132.9500	146.6000	+26.652%	56	2,630	-64.659%
2026-05-22	109.7000	115.7500	109.7000	115.7500	+12.433%	107	2,644	-55.240%
2026-05-21	101.6400	102.9500	97.0000	102.9500	+4.539%	51	2,618	-49.675%
2026-05-20	89.0000	98.4800	89.0000	98.4800	+21.731%	79	2,618	-47.390%
2026-05-19	77.0200	87.5700	67.7200	80.9000	+1.761%	39	2,543	-35.958%
2026-05-18	99.8000	99.8000	75.1000	79.5000	-15.891%	45	2,543	-34.830%
2026-05-15	92.6000	100.3500	90.3000	94.5200	-15.855%	265	2,543	-45.186%
2026-05-14	112.2000	114.1500	109.3000	112.3300	+0.295%	35	2,312	-53.877%
2026-05-13	102.3000	112.7500	102.3000	112.0000	+13.706%	13	2,322	-53.741%
2026-05-12	100.3700	104.1000	80.0000	98.5000	-14.385%	335	2,322	-47.401%
2026-05-11	108.2500	115.0500	103.4800	115.0500	+12.794%	139	2,322	-54.967%
2026-05-08	91.4000	102.0000	91.4000	102.0000	+29.524%	197	2,403	-49.206%
2026-05-07	84.2500	87.0000	75.6300	78.7500	-10.815%	183	2,242	-34.210%
2026-05-06	86.5500	88.3000	77.8900	88.3000	+22.844%	76	2,195	-41.325%
2026-05-05	62.5500	73.6300	62.2800	71.8800	+25.730%	474	2,140	-27.922%
2026-05-04	60.8000	61.2000	54.2500	57.1700	-3.462%	36	1,932	-9.376%
2026-05-01	56.2200	59.5000	56.2200	59.2200	+4.796%	61	1,931	-12.513%
2026-04-30	52.7800	56.8500	49.8500	56.5100	+14.254%	261	1,931	-8.317%
2026-04-29	47.3600	49.8500	46.6700	49.4600	+11.900%	294	1,968	+4.751%
2026-04-28	46.1700	46.1700	41.5500	44.2000	-17.583%	314	2,111	+17.217%
2026-04-27	58.3500	58.3500	51.0000	53.6300	-8.481%	368	2,171	-3.394%
2026-04-24	56.3800	60.1000	52.9000	58.6000	+26.429%	366	2,098	-11.587%
2026-04-23	42.5000	48.6600	42.5000	46.3500	+16.049%	460	2,182	+11.780%
2026-04-22	37.2500	40.3700	34.9000	39.9400	+13.144%	519	2,235	+29.720%
2026-04-21	33.5500	35.3000	32.1300	35.3000	+10.381%	514	1,870	+46.771%
2026-04-20	32.1300	32.2900	30.2500	31.9800	+1.847%	113	1,870	+62.008%
2026-04-17	30.6500	31.7000	29.4000	31.4000	+16.296%	327	1,899	+65.000%
2026-04-16	25.4300	28.7500	25.4300	27.0000	+7.570%	80	1,886	+91.889%
2026-04-15	25.4700	25.9000	22.8400	25.1000	-2.411%	85	1,870	+106.414%
2026-04-14	23.6300	25.7200	22.6100	25.7200	+16.750%	789	1,821	+101.439%
2026-04-13	20.6200	22.6000	20.6100	22.0300	+7.359%	217	1,375	+135.179%
2026-04-10	20.0000	21.5500	20.0000	20.5200	+16.923%	382	1,491	+152.485%
2026-04-09	16.5000	17.5500	15.7800	17.5500	+23.158%	223	1,280	+195.214%
2026-04-08	14.2000	15.1000	13.7000	14.2500	+33.803%	127	1,129	+263.579%
2026-04-07	10.0000	10.6500	9.4700	10.6500	+7.576%	61	1,036	+386.479%
2026-04-06	10.0000	10.0000	9.5800	9.9000	+8.791%	125	1,003	+423.333%
2026-04-02	7.5000	9.1000	7.5000	9.1000	+2.593%	32	904	+469.341%
2026-04-01	7.8200	9.6000	7.8200	8.8700	+22.345%	76	904	+484.104%
2026-03-31	5.8600	7.5600	5.8600	7.2500	+42.157%	43	841	+614.621%
2026-03-30	7.9000	7.9000	5.0300	5.1000	-28.671%	237	809	+915.882%
2026-03-27	7.7500	7.7500	7.1000	7.1500	-10.625%	166	599	+624.615%
2026-03-26	9.1000	9.1000	8.0000	8.0000	-27.602%	103	452	+547.625%
2026-03-25	10.6800	11.2000	10.6800	11.0500	+8.333%	29	548	+368.869%
2026-03-24	9.8500	10.4000	9.8200	10.2000	+5.155%	46	519	+407.941%
2026-03-23	9.0000	10.5800	9.0000	9.7000	+8.138%	39	484	+434.124%
2026-03-20	10.6000	10.6000	8.9700	8.9700	-15.377%	7	451	+477.592%
2026-03-19	8.1000	10.8000	8.1000	10.6000	-1.852%	50	456	+388.774%
2026-03-18	10.3500	10.8000	10.3500	10.8000	+3.846%	40	473	+379.722%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-3.614%	4	443	+398.173%
2026-03-16	10.4300	10.8500	10.1000	10.7900	+19.889%	30	443	+380.167%
2026-03-13	9.2500	9.2500	9.0000	9.0000	-4.051%	10	434	+475.667%
2026-03-12	8.9300	10.0000	8.9300	9.3800	-19.692%	91	434	+452.345%
2026-03-11	11.6800	11.6800	11.6800	11.6800	+4.753%	10	457	+343.579%
2026-03-10	11.0000	12.0000	11.0000	11.1500	+2.860%	9	452	+364.664%
2026-03-09	6.3000	10.8400	6.3000	10.8400	+11.753%	9	448	+377.952%
2026-03-06	9.8000	10.8000	8.7500	9.7000	-14.838%	240	472	+434.124%
2026-03-05	11.0000	11.4000	10.2400	11.3900	-7.398%	20	556	+354.873%
2026-03-04	12.2000	12.6500	12.2000	12.3000	+4.859%	64	564	+321.220%
2026-03-03	12.2500	12.2500	10.8000	11.7300	-23.633%	21	526	+341.688%
2026-03-02	15.0000	15.3600	15.0000	15.3600	+4.490%	6	534	+237.305%
2026-02-27	15.7500	15.7500	14.6000	14.7000	-6.667%	22	528	+252.449%
2026-02-26	16.7400	17.0000	15.6300	15.7500	-20.455%	69	511	+228.952%
2026-02-25	17.8000	20.2500	17.8000	19.8000	+10.306%	170	390	+161.667%
2026-02-24	18.2000	19.0000	17.9500	17.9500	+11.008%	39	390	+188.635%
2026-02-23	16.5800	16.5800	15.2500	16.1700	-5.988%	68	382	+220.408%
2026-02-20	16.6500	17.5800	16.4000	17.2000	+8.999%	60	366	+201.221%
2026-02-19	16.9000	16.9000	15.5500	15.7800	-8.786%	23	329	+228.327%
2026-02-18	17.0000	18.5400	16.4500	17.3000	+6.790%	46	308	+199.480%
2026-02-17	15.2200	16.2000	15.2200	16.2000	-2.703%	20	291	+219.815%
2026-02-13	16.7500	17.3000	16.6500	16.6500	-1.770%	15	273	+211.171%
2026-02-12	16.8800	16.9500	16.5600	16.9500	-8.378%	36	273	+205.664%
2026-02-11	16.8500	18.5000	16.8500	18.5000	+23.333%	41	249	+180.054%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-1.316%	1	210	+245.400%
2026-02-09	15.7900	16.3000	15.2000	15.2000	+3.051%	118	209	+240.855%
2026-02-06	13.0000	14.8500	13.0000	14.7500	+35.321%	91	95	+251.254%
2026-02-05	10.9500	10.9500	10.9000	10.9000	+3.810%	4	44	+375.321%
2026-02-04	13.4000	13.4000	9.9500	10.5000	-25.000%	18	43	+393.429%
2026-02-03	16.5900	16.5900	13.2900	14.0000	-13.899%	22	30	+270.071%
2026-02-02	15.0000	16.2600	14.9000	16.2600	-3.329%	14	10	+218.635%
2026-01-30	16.8200	16.8200	16.8200	16.8200	0.000%	2	2	+208.026%