Dark

SOXL20270115C105
SOXL Jan 15 2027 105.00 Call (SOXL270115C00105000)
option OPRA

EOD

Aug 18, 2026

47.50-32.862%(-23.25)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	50.7500	50.7500	46.7000	47.5000	-32.862%	42	2,349	0.000%
2026-08-17	70.7500	70.7500	70.7500	70.7500	+17.760%	20	2,349	-32.862%
2026-08-14	63.4000	63.4000	60.0800	60.0800	-11.686%	5	2,369	-20.939%
2026-08-13	68.9000	70.1000	68.0300	68.0300	+14.529%	104	2,366	-30.178%
2026-08-11	60.0000	60.2500	59.2900	59.4000	+0.169%	8	2,368	-20.034%
2026-08-10	62.8500	63.0000	59.3000	59.3000	-1.658%	3	2,366	-19.899%
2026-08-07	61.7000	61.7000	60.3000	60.3000	-4.286%	2	2,367	-21.227%
2026-08-06	54.1600	66.0000	54.1600	63.0000	-3.256%	9	2,368	-24.603%
2026-08-05	65.0000	66.1500	63.3300	65.1200	-5.142%	10	2,369	-27.058%
2026-08-04	63.9200	69.0000	63.9200	68.6500	+38.603%	47	2,369	-30.808%
2026-08-03	43.1500	49.5300	40.0000	49.5300	-3.825%	37	2,383	-4.099%
2026-07-31	61.3500	61.3500	51.5000	51.5000	+5.749%	6	2,382	-7.767%
2026-07-30	45.2200	53.0400	44.9500	48.7000	+41.159%	85	2,390	-2.464%
2026-07-29	47.4000	47.4000	34.5000	34.5000	-30.261%	78	2,381	+37.681%
2026-07-28	45.6500	50.5000	42.8000	49.4700	-14.308%	71	2,377	-3.982%
2026-07-27	55.0000	57.7300	55.0000	57.7300	-19.066%	4	2,327	-17.720%
2026-07-24	81.4500	82.5000	71.3300	71.3300	-18.657%	5	2,328	-33.408%
2026-07-23	87.6900	87.6900	87.6900	87.6900	-4.695%	1	2,327	-45.832%
2026-07-22	88.5000	92.0100	88.5000	92.0100	+8.120%	2	2,327	-48.375%
2026-07-21	80.2000	85.8500	80.2000	85.1000	+14.752%	21	2,326	-44.183%
2026-07-20	75.3000	79.4500	74.1600	74.1600	+30.771%	4	2,334	-35.949%
2026-07-17	56.0200	56.7100	56.0200	56.7100	-24.387%	2	2,334	-16.241%
2026-07-16	76.7000	80.7000	75.0000	75.0000	-7.029%	7	2,333	-36.667%
2026-07-15	89.1500	89.1500	80.6700	80.6700	-26.403%	82	2,337	-41.118%
2026-07-14	109.6100	109.6100	109.6100	109.6100	+20.147%	1	2,335	-56.665%
2026-07-13	98.8300	98.8300	91.2300	91.2300	-26.617%	6	2,335	-47.934%
2026-07-09	123.4800	124.3200	116.1800	124.3200	+29.311%	3	2,340	-61.792%
2026-07-08	93.2600	96.1400	93.2600	96.1400	+7.419%	2	2,342	-50.593%
2026-07-07	87.6200	95.5900	81.0000	89.5000	-24.153%	56	2,410	-46.927%
2026-07-06	124.1800	129.0000	118.0000	118.0000	+17.075%	71	2,379	-59.746%
2026-07-02	136.5500	137.3000	100.7900	100.7900	-28.936%	60	2,403	-52.872%
2026-07-01	159.1000	159.1000	141.8300	141.8300	-22.497%	6	2,403	-66.509%
2026-06-30	177.0000	183.0000	177.0000	183.0000	+19.397%	168	2,509	-74.044%
2026-06-29	153.2700	153.2700	153.2700	153.2700	-12.915%	1	2,517	-69.009%
2026-06-25	172.7000	176.0000	172.7000	176.0000	+27.805%	3	2,516	-73.011%
2026-06-24	148.7700	155.5000	136.2500	137.7100	-9.401%	20	2,514	-65.507%
2026-06-23	157.0000	169.8900	152.0000	152.0000	-29.055%	19	2,535	-68.750%
2026-06-22	214.2500	214.2500	214.2500	214.2500	+40.262%	1	2,536	-77.830%
2026-06-16	163.0000	163.0000	152.7500	152.7500	-19.521%	7	2,537	-68.903%
2026-06-15	184.5000	192.4200	184.5000	189.8000	+17.910%	7	2,588	-74.974%
2026-06-12	155.1200	160.9700	155.1200	160.9700	+20.037%	52	2,588	-70.491%
2026-06-11	122.3200	134.1000	122.3200	134.1000	+17.508%	2	2,588	-64.579%
2026-06-10	113.0000	114.8700	113.0000	114.1200	-3.140%	5	2,588	-58.377%
2026-06-09	102.6900	117.8200	102.6900	117.8200	-17.104%	3	2,595	-59.684%
2026-06-08	142.1300	142.1300	142.1300	142.1300	+28.276%	1	2,593	-66.580%
2026-06-05	139.4900	141.5000	110.8000	110.8000	-26.133%	15	2,593	-57.130%
2026-06-04	163.0000	163.0000	150.0000	150.0000	-24.204%	21	2,599	-68.333%
2026-06-03	195.9700	197.9000	193.1500	197.9000	+14.096%	35	2,616	-75.998%
2026-06-02	167.2000	178.8600	166.1200	173.4500	+19.390%	169	2,638	-72.615%
2026-06-01	150.9500	151.0600	145.2700	145.2800	+3.483%	14	2,805	-67.305%
2026-05-29	144.2000	144.2300	140.3900	140.3900	-3.724%	28	2,806	-66.166%
2026-05-28	136.1500	148.0100	136.0400	145.8200	+10.386%	54	2,779	-67.426%
2026-05-27	150.0000	150.0000	132.0000	132.1000	-5.073%	10	2,725	-64.042%
2026-05-26	129.0000	142.9300	129.0000	139.1600	+24.406%	242	2,745	-65.867%
2026-05-22	110.7000	114.0000	108.5600	111.8600	+14.143%	101	2,570	-57.536%
2026-05-21	96.3500	100.0000	96.3500	98.0000	+4.233%	5	2,635	-51.531%
2026-05-20	88.7300	94.0200	88.7300	94.0200	+36.916%	2	2,635	-49.479%
2026-05-19	72.0000	72.0000	65.9000	68.6700	-12.999%	7	2,639	-30.829%
2026-05-18	75.8200	78.9300	72.3900	78.9300	-13.747%	16	2,639	-39.820%
2026-05-15	90.1200	95.2000	88.6000	91.5100	-17.559%	43	2,639	-48.093%
2026-05-14	106.6000	111.0000	106.6000	111.0000	+0.918%	4	2,678	-57.207%
2026-05-13	98.0000	110.0000	98.0000	109.9900	+35.807%	21	2,680	-56.814%
2026-05-12	102.3000	102.3000	78.9900	80.9900	-25.375%	28	2,680	-41.351%
2026-05-11	106.5300	110.8000	102.0600	108.5300	+12.141%	34	2,680	-56.233%
2026-05-08	88.1800	97.3000	88.1800	96.7800	+30.590%	79	2,714	-50.920%
2026-05-07	81.4500	81.4500	74.1100	74.1100	-15.880%	27	2,770	-35.906%
2026-05-06	83.4600	88.1000	74.5400	88.1000	+27.220%	141	2,784	-46.084%
2026-05-05	64.1500	72.3200	63.9500	69.2500	+30.660%	51	2,797	-31.408%
2026-05-04	58.5500	59.1000	53.0000	53.0000	-7.245%	12	2,808	-10.377%
2026-05-01	53.3000	57.6000	53.3000	57.1400	+6.604%	211	2,852	-16.871%
2026-04-30	49.7900	54.1700	49.7900	53.6000	+12.913%	28	2,852	-11.381%
2026-04-29	45.2200	48.0500	44.8000	47.4700	+11.171%	121	2,866	+0.063%
2026-04-28	44.1000	44.3000	39.2000	42.7000	-17.168%	151	2,993	+11.241%
2026-04-27	55.0000	55.5000	48.9600	51.5500	-8.761%	40	3,074	-7.856%
2026-04-24	55.6900	58.7900	52.6000	56.5000	+32.474%	633	3,110	-15.929%
2026-04-23	40.7900	46.7500	40.5000	42.6500	+6.625%	257	3,536	+11.372%
2026-04-22	36.0000	40.0000	33.7500	40.0000	+25.000%	224	3,547	+18.750%
2026-04-21	32.6700	34.0000	31.7100	32.0000	+4.918%	104	3,597	+48.438%
2026-04-20	30.8500	30.9000	29.0000	30.5000	+1.329%	144	3,597	+55.738%
2026-04-17	28.9500	30.1000	28.7000	30.1000	+14.015%	338	3,642	+57.807%
2026-04-16	24.5200	27.0500	24.1100	26.4000	+20.493%	113	3,754	+79.924%
2026-04-15	23.5400	24.3000	21.3000	21.9100	-7.161%	331	3,781	+116.796%
2026-04-14	22.0000	24.2700	22.0000	23.6000	+10.280%	87	3,824	+101.271%
2026-04-13	19.1200	21.6000	18.3000	21.4000	+11.342%	186	3,830	+121.963%
2026-04-10	17.8000	20.1600	17.0700	19.2200	+16.485%	720	3,761	+147.138%
2026-04-09	15.0000	16.6000	14.7900	16.5000	+17.857%	403	3,249	+187.879%
2026-04-08	12.9000	14.4000	12.3000	14.0000	+40.000%	712	2,987	+239.286%
2026-04-07	9.0000	10.0000	8.2500	10.0000	+8.108%	118	2,532	+375.000%
2026-04-06	8.6000	9.2500	8.5000	9.2500	+13.081%	314	2,460	+413.514%
2026-04-02	6.9500	8.3000	6.9500	8.1800	-1.683%	123	2,140	+480.685%
2026-04-01	7.2800	8.8000	7.2800	8.3200	+20.580%	206	2,140	+470.913%
2026-03-31	5.1500	6.9000	5.1500	6.9000	+38.277%	548	2,093	+588.406%
2026-03-30	6.5500	6.5500	4.4500	4.9900	-23.231%	398	1,927	+851.904%
2026-03-27	7.0000	7.3000	6.5000	6.5000	-11.565%	46	1,821	+630.769%
2026-03-26	9.2000	9.2000	7.3500	7.3500	-26.866%	32	1,824	+546.259%
2026-03-25	10.0000	10.3000	9.8800	10.0500	+6.013%	56	1,831	+372.637%
2026-03-24	7.8000	9.4800	7.8000	9.4800	+11.792%	2	1,795	+401.055%
2026-03-23	9.0000	10.0000	8.4800	8.4800	+0.118%	88	1,795	+460.142%
2026-03-20	9.0000	9.0500	7.9500	8.4700	-14.444%	22	1,734	+460.803%
2026-03-19	9.2000	9.9000	9.1200	9.9000	-3.883%	18	1,744	+379.798%
2026-03-18	9.9500	10.3000	9.9500	10.3000	+7.292%	5	1,737	+361.165%
2026-03-17	9.4500	9.6500	9.1000	9.6000	-0.518%	23	1,732	+394.792%
2026-03-16	9.9500	10.3000	9.6500	9.6500	+12.340%	10	1,733	+392.228%
2026-03-13	9.3300	9.3300	8.2500	8.5900	-7.634%	13	1,728	+452.969%
2026-03-12	9.3500	9.3500	8.5000	9.3000	-12.098%	79	1,731	+410.753%
2026-03-11	11.0000	11.3500	10.3500	10.5800	-8.000%	90	1,760	+348.960%
2026-03-10	10.4000	11.5000	10.0300	11.5000	+14.885%	209	1,708	+313.043%
2026-03-09	8.0000	10.2900	7.6000	10.0100	+23.276%	114	1,554	+374.525%
2026-03-06	9.4000	10.3000	8.0000	8.1200	-21.165%	47	1,484	+484.975%
2026-03-05	11.2000	11.4500	9.4000	10.3000	-10.357%	137	1,460	+361.165%
2026-03-04	11.1500	11.9200	11.1500	11.4900	+11.122%	17	1,409	+313.403%
2026-03-03	12.0000	12.0000	10.0000	10.3400	-29.032%	102	1,394	+359.381%
2026-03-02	12.8000	14.5700	12.8000	14.5700	+4.820%	35	1,392	+226.012%
2026-02-27	14.1800	15.1200	13.8100	13.9000	-10.897%	12	1,411	+241.727%
2026-02-26	18.5500	18.5500	13.7500	15.6000	-16.800%	58	1,401	+204.487%
2026-02-25	17.9900	19.2500	17.9900	18.7500	+8.382%	470	1,542	+153.333%
2026-02-24	16.8900	17.9000	16.7500	17.3000	+15.333%	426	1,542	+174.566%
2026-02-23	16.0000	16.1100	14.2200	15.0000	-7.407%	219	1,652	+216.667%
2026-02-20	16.2000	16.7100	15.5400	16.2000	+4.180%	67	1,647	+193.210%
2026-02-19	15.5000	15.5700	14.8000	15.5500	-4.190%	50	1,611	+205.466%
2026-02-18	16.4000	17.4500	15.8000	16.2300	+0.807%	42	1,607	+192.668%
2026-02-17	13.6900	16.1000	13.6200	16.1000	+3.737%	17	1,578	+195.031%
2026-02-13	15.2900	16.5400	15.2900	15.5200	-1.460%	279	1,490	+206.057%
2026-02-12	17.1500	17.3900	14.0000	15.7500	-8.430%	21	1,490	+201.587%
2026-02-11	16.1500	17.5500	15.1500	17.2000	+21.555%	374	1,498	+176.163%
2026-02-10	14.2000	15.3500	13.8000	14.1500	-3.082%	41	1,154	+235.689%
2026-02-09	13.3000	15.2000	13.2000	14.6000	+5.036%	95	1,142	+225.342%
2026-02-06	11.2000	14.2000	11.2000	13.9000	+31.132%	951	1,123	+241.727%
2026-02-05	9.6000	10.9000	9.2200	10.6000	+1.923%	34	986	+348.113%
2026-02-04	12.5000	13.3200	9.0500	10.4000	-25.714%	602	980	+356.731%
2026-02-03	15.4200	15.5700	12.6400	14.0000	-4.110%	63	1,151	+239.286%
2026-02-02	14.4000	16.0000	14.4000	14.6000	+12.308%	67	1,095	+225.342%
2026-01-30	15.5000	16.6700	12.7300	13.0000	0.000%	1,052	1,049	+265.385%