Dark

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

EOD

Jul 1, 2026

142.00-24.788%(-46.80)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	155.0000	164.0000	141.1000	142.0000	-24.788%	43	2,559	0.000%
2026-06-30	164.0000	188.8000	164.0000	188.8000	+21.806%	8	2,532	-24.788%
2026-06-29	126.0400	155.0000	124.0800	155.0000	+8.430%	38	2,529	-8.387%
2026-06-26	147.8000	150.3300	141.2200	142.9500	-16.369%	19	2,517	-0.665%
2026-06-25	171.7300	178.5000	153.9200	170.9300	+19.951%	14	2,516	-16.925%
2026-06-24	156.8500	156.8500	142.5000	142.5000	-8.065%	9	2,522	-0.351%
2026-06-23	161.0600	170.0000	151.1500	155.0000	-27.155%	38	2,530	-8.387%
2026-06-22	218.5500	220.9100	212.7800	212.7800	+5.077%	18	2,532	-33.264%
2026-06-18	189.7000	202.5000	189.7000	202.5000	+19.815%	11	2,540	-29.877%
2026-06-17	163.5000	171.8000	163.5000	169.0100	+7.849%	5	2,540	-15.981%
2026-06-16	190.0000	190.0000	156.7100	156.7100	-18.592%	307	2,540	-9.387%
2026-06-15	189.0000	195.3200	184.5000	192.5000	+20.849%	15	2,643	-26.234%
2026-06-12	151.3100	159.5000	150.5000	159.2900	+6.584%	29	2,643	-10.854%
2026-06-11	129.6000	149.4500	122.9500	149.4500	+33.497%	281	2,643	-4.985%
2026-06-10	134.0000	134.0000	111.7000	111.9500	-6.739%	70	2,542	+26.842%
2026-06-09	146.0000	150.0000	94.0500	120.0400	-14.708%	145	2,710	+18.294%
2026-06-08	133.0000	144.8400	130.6000	140.7400	+25.661%	212	2,633	+0.895%
2026-06-05	144.2800	149.7200	112.0000	112.0000	-40.219%	103	2,557	+26.786%
2026-06-04	163.8200	187.3500	160.8300	187.3500	-7.340%	35	2,530	-24.206%
2026-06-03	202.3300	202.3300	177.6500	202.1900	+9.434%	85	2,515	-29.769%
2026-06-02	169.6800	184.7600	169.6800	184.7600	+23.676%	104	2,634	-23.144%
2026-06-01	142.0000	153.9700	142.0000	149.3900	+2.203%	32	2,624	-4.947%
2026-05-29	159.2900	159.9800	143.8700	146.1700	-1.036%	55	2,641	-2.853%
2026-05-28	150.0000	150.0000	147.7000	147.7000	+6.797%	12	2,654	-3.859%
2026-05-27	143.0000	143.5000	129.5500	138.3000	-5.662%	44	2,648	+2.675%
2026-05-26	132.9500	146.6000	132.9500	146.6000	+26.652%	56	2,630	-3.138%
2026-05-22	109.7000	115.7500	109.7000	115.7500	+12.433%	107	2,644	+22.678%
2026-05-21	101.6400	102.9500	97.0000	102.9500	+4.539%	51	2,618	+37.931%
2026-05-20	89.0000	98.4800	89.0000	98.4800	+21.731%	79	2,618	+44.192%
2026-05-19	77.0200	87.5700	67.7200	80.9000	+1.761%	39	2,543	+75.525%
2026-05-18	99.8000	99.8000	75.1000	79.5000	-15.891%	45	2,543	+78.616%
2026-05-15	92.6000	100.3500	90.3000	94.5200	-15.855%	265	2,543	+50.233%
2026-05-14	112.2000	114.1500	109.3000	112.3300	+0.295%	35	2,312	+26.413%
2026-05-13	102.3000	112.7500	102.3000	112.0000	+13.706%	13	2,322	+26.786%
2026-05-12	100.3700	104.1000	80.0000	98.5000	-14.385%	335	2,322	+44.162%
2026-05-11	108.2500	115.0500	103.4800	115.0500	+12.794%	139	2,322	+23.425%
2026-05-08	91.4000	102.0000	91.4000	102.0000	+29.524%	197	2,403	+39.216%
2026-05-07	84.2500	87.0000	75.6300	78.7500	-10.815%	183	2,242	+80.317%
2026-05-06	86.5500	88.3000	77.8900	88.3000	+22.844%	76	2,195	+60.815%
2026-05-05	62.5500	73.6300	62.2800	71.8800	+25.730%	474	2,140	+97.551%
2026-05-04	60.8000	61.2000	54.2500	57.1700	-3.462%	36	1,932	+148.382%
2026-05-01	56.2200	59.5000	56.2200	59.2200	+4.796%	61	1,931	+139.784%
2026-04-30	52.7800	56.8500	49.8500	56.5100	+14.254%	261	1,931	+151.283%
2026-04-29	47.3600	49.8500	46.6700	49.4600	+11.900%	294	1,968	+187.101%
2026-04-28	46.1700	46.1700	41.5500	44.2000	-17.583%	314	2,111	+221.267%
2026-04-27	58.3500	58.3500	51.0000	53.6300	-8.481%	368	2,171	+164.777%
2026-04-24	56.3800	60.1000	52.9000	58.6000	+26.429%	366	2,098	+142.321%
2026-04-23	42.5000	48.6600	42.5000	46.3500	+16.049%	460	2,182	+206.365%
2026-04-22	37.2500	40.3700	34.9000	39.9400	+13.144%	519	2,235	+255.533%
2026-04-21	33.5500	35.3000	32.1300	35.3000	+10.381%	514	1,870	+302.266%
2026-04-20	32.1300	32.2900	30.2500	31.9800	+1.847%	113	1,870	+344.028%
2026-04-17	30.6500	31.7000	29.4000	31.4000	+16.296%	327	1,899	+352.229%
2026-04-16	25.4300	28.7500	25.4300	27.0000	+7.570%	80	1,886	+425.926%
2026-04-15	25.4700	25.9000	22.8400	25.1000	-2.411%	85	1,870	+465.737%
2026-04-14	23.6300	25.7200	22.6100	25.7200	+16.750%	789	1,821	+452.100%
2026-04-13	20.6200	22.6000	20.6100	22.0300	+7.359%	217	1,375	+544.576%
2026-04-10	20.0000	21.5500	20.0000	20.5200	+16.923%	382	1,491	+592.008%
2026-04-09	16.5000	17.5500	15.7800	17.5500	+23.158%	223	1,280	+709.117%
2026-04-08	14.2000	15.1000	13.7000	14.2500	+33.803%	127	1,129	+896.491%
2026-04-07	10.0000	10.6500	9.4700	10.6500	+7.576%	61	1,036	+1,233.333%
2026-04-06	10.0000	10.0000	9.5800	9.9000	+8.791%	125	1,003	+1,334.343%
2026-04-02	7.5000	9.1000	7.5000	9.1000	+2.593%	32	904	+1,460.440%
2026-04-01	7.8200	9.6000	7.8200	8.8700	+22.345%	76	904	+1,500.902%
2026-03-31	5.8600	7.5600	5.8600	7.2500	+42.157%	43	841	+1,858.621%
2026-03-30	7.9000	7.9000	5.0300	5.1000	-28.671%	237	809	+2,684.314%
2026-03-27	7.7500	7.7500	7.1000	7.1500	-10.625%	166	599	+1,886.014%
2026-03-26	9.1000	9.1000	8.0000	8.0000	-27.602%	103	452	+1,675.000%
2026-03-25	10.6800	11.2000	10.6800	11.0500	+8.333%	29	548	+1,185.068%
2026-03-24	9.8500	10.4000	9.8200	10.2000	+5.155%	46	519	+1,292.157%
2026-03-23	9.0000	10.5800	9.0000	9.7000	+8.138%	39	484	+1,363.918%
2026-03-20	10.6000	10.6000	8.9700	8.9700	-15.377%	7	451	+1,483.055%
2026-03-19	8.1000	10.8000	8.1000	10.6000	-1.852%	50	456	+1,239.623%
2026-03-18	10.3500	10.8000	10.3500	10.8000	+3.846%	40	473	+1,214.815%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-3.614%	4	443	+1,265.385%
2026-03-16	10.4300	10.8500	10.1000	10.7900	+19.889%	30	443	+1,216.033%
2026-03-13	9.2500	9.2500	9.0000	9.0000	-4.051%	10	434	+1,477.778%
2026-03-12	8.9300	10.0000	8.9300	9.3800	-19.692%	91	434	+1,413.859%
2026-03-11	11.6800	11.6800	11.6800	11.6800	+4.753%	10	457	+1,115.753%
2026-03-10	11.0000	12.0000	11.0000	11.1500	+2.860%	9	452	+1,173.543%
2026-03-09	6.3000	10.8400	6.3000	10.8400	+11.753%	9	448	+1,209.963%
2026-03-06	9.8000	10.8000	8.7500	9.7000	-14.838%	240	472	+1,363.918%
2026-03-05	11.0000	11.4000	10.2400	11.3900	-7.398%	20	556	+1,146.708%
2026-03-04	12.2000	12.6500	12.2000	12.3000	+4.859%	64	564	+1,054.472%
2026-03-03	12.2500	12.2500	10.8000	11.7300	-23.633%	21	526	+1,110.571%
2026-03-02	15.0000	15.3600	15.0000	15.3600	+4.490%	6	534	+824.479%
2026-02-27	15.7500	15.7500	14.6000	14.7000	-6.667%	22	528	+865.986%
2026-02-26	16.7400	17.0000	15.6300	15.7500	-20.455%	69	511	+801.587%
2026-02-25	17.8000	20.2500	17.8000	19.8000	+10.306%	170	390	+617.172%
2026-02-24	18.2000	19.0000	17.9500	17.9500	+11.008%	39	390	+691.086%
2026-02-23	16.5800	16.5800	15.2500	16.1700	-5.988%	68	382	+778.169%
2026-02-20	16.6500	17.5800	16.4000	17.2000	+8.999%	60	366	+725.581%
2026-02-19	16.9000	16.9000	15.5500	15.7800	-8.786%	23	329	+799.873%
2026-02-18	17.0000	18.5400	16.4500	17.3000	+6.790%	46	308	+720.809%
2026-02-17	15.2200	16.2000	15.2200	16.2000	-2.703%	20	291	+776.543%
2026-02-13	16.7500	17.3000	16.6500	16.6500	-1.770%	15	273	+752.853%
2026-02-12	16.8800	16.9500	16.5600	16.9500	-8.378%	36	273	+737.758%
2026-02-11	16.8500	18.5000	16.8500	18.5000	+23.333%	41	249	+667.568%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-1.316%	1	210	+846.667%
2026-02-09	15.7900	16.3000	15.2000	15.2000	+3.051%	118	209	+834.211%
2026-02-06	13.0000	14.8500	13.0000	14.7500	+35.321%	91	95	+862.712%
2026-02-05	10.9500	10.9500	10.9000	10.9000	+3.810%	4	44	+1,202.752%
2026-02-04	13.4000	13.4000	9.9500	10.5000	-25.000%	18	43	+1,252.381%
2026-02-03	16.5900	16.5900	13.2900	14.0000	-13.899%	22	30	+914.286%
2026-02-02	15.0000	16.2600	14.9000	16.2600	-3.329%	14	10	+773.309%
2026-01-30	16.8200	16.8200	16.8200	16.8200	0.000%	2	2	+744.233%