Dark

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

EOD

Oct 1, 2026

62.76+7.466%(+4.36)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	59.3500	62.7600	58.6000	62.7600	+7.466%	11	2,501	0.000%
2026-09-30	56.0500	58.4000	56.0500	58.4000	+0.829%	7	2,494	+7.466%
2026-09-29	60.0000	60.0000	57.9200	57.9200	+7.758%	2	2,493	+8.356%
2026-09-28	53.7500	53.7500	53.7500	53.7500	-14.000%	1	2,495	+16.763%
2026-09-25	61.5000	62.5000	59.7500	62.5000	+7.759%	6	2,495	+0.416%
2026-09-24	51.7300	58.0000	51.7300	58.0000	+0.259%	6	2,501	+8.207%
2026-09-23	57.6500	57.8500	52.4000	57.8500	-5.935%	15	2,503	+8.487%
2026-09-22	54.9000	61.5000	54.9000	61.5000	+16.235%	16	2,504	+2.049%
2026-09-21	42.7500	52.9100	42.7500	52.9100	+50.099%	75	2,508	+18.617%
2026-09-18	33.2500	35.5500	33.2500	35.2500	+6.818%	58	2,528	+78.043%
2026-09-17	29.8000	33.0100	29.8000	33.0000	+27.413%	30	2,553	+90.182%
2026-09-16	28.0000	29.2000	24.5000	25.9000	+4.773%	76	2,566	+142.317%
2026-09-15	24.9500	27.0000	24.2900	24.7200	+2.403%	150	2,549	+153.883%
2026-09-14	26.2500	27.2700	24.1400	24.1400	-37.299%	221	2,573	+159.983%
2026-09-11	37.5000	40.2500	37.5000	38.5000	+9.220%	134	2,463	+63.013%
2026-09-10	36.6000	37.5000	34.7000	35.2500	-18.023%	222	2,396	+78.043%
2026-09-09	43.9000	43.9000	43.0000	43.0000	-0.807%	3	2,348	+45.953%
2026-09-08	41.5000	44.1000	41.0000	43.3500	+24.533%	82	2,349	+44.775%
2026-09-04	31.0500	35.7200	31.0500	34.8100	+21.586%	32	2,388	+80.293%
2026-09-03	27.7000	28.6300	23.9500	28.6300	-0.070%	140	2,388	+119.211%
2026-09-02	28.2800	29.2000	26.1700	28.6500	+0.526%	20	2,375	+119.058%
2026-09-01	27.2000	29.9000	26.9300	28.5000	-15.680%	60	2,362	+120.211%
2026-08-31	34.0000	34.0000	32.9100	33.8000	-20.377%	14	2,342	+85.680%
2026-08-27	44.0000	44.0000	40.7300	42.4500	+11.711%	8	2,344	+47.845%
2026-08-25	38.3500	38.9100	38.0000	38.0000	+15.152%	140	2,344	+65.158%
2026-08-24	33.3000	34.2500	33.0000	33.0000	-21.241%	9	2,344	+90.182%
2026-08-21	46.0000	46.0000	41.8000	41.9000	-5.822%	3	2,344	+49.785%
2026-08-20	45.0000	45.0000	44.4900	44.4900	+1.114%	2	2,344	+41.065%
2026-08-19	44.9700	44.9700	43.7800	44.0000	-7.368%	5	2,345	+42.636%
2026-08-18	50.7500	50.7500	46.7000	47.5000	-32.862%	42	2,349	+32.126%
2026-08-17	70.7500	70.7500	70.7500	70.7500	+17.760%	20	2,349	-11.293%
2026-08-14	63.4000	63.4000	60.0800	60.0800	-11.686%	5	2,369	+4.461%
2026-08-13	68.9000	70.1000	68.0300	68.0300	+14.529%	104	2,366	-7.747%
2026-08-11	60.0000	60.2500	59.2900	59.4000	+0.169%	8	2,368	+5.657%
2026-08-10	62.8500	63.0000	59.3000	59.3000	-1.658%	3	2,366	+5.835%
2026-08-07	61.7000	61.7000	60.3000	60.3000	-4.286%	2	2,367	+4.080%
2026-08-06	54.1600	66.0000	54.1600	63.0000	-3.256%	9	2,368	-0.381%
2026-08-05	65.0000	66.1500	63.3300	65.1200	-5.142%	10	2,369	-3.624%
2026-08-04	63.9200	69.0000	63.9200	68.6500	+38.603%	47	2,369	-8.580%
2026-08-03	43.1500	49.5300	40.0000	49.5300	-3.825%	37	2,383	+26.711%
2026-07-31	61.3500	61.3500	51.5000	51.5000	+5.749%	6	2,382	+21.864%
2026-07-30	45.2200	53.0400	44.9500	48.7000	+41.159%	85	2,390	+28.871%
2026-07-29	47.4000	47.4000	34.5000	34.5000	-30.261%	78	2,381	+81.913%
2026-07-28	45.6500	50.5000	42.8000	49.4700	-14.308%	71	2,377	+26.865%
2026-07-27	55.0000	57.7300	55.0000	57.7300	-19.066%	4	2,327	+8.713%
2026-07-24	81.4500	82.5000	71.3300	71.3300	-18.657%	5	2,328	-12.015%
2026-07-23	87.6900	87.6900	87.6900	87.6900	-4.695%	1	2,327	-28.430%
2026-07-22	88.5000	92.0100	88.5000	92.0100	+8.120%	2	2,327	-31.790%
2026-07-21	80.2000	85.8500	80.2000	85.1000	+14.752%	21	2,326	-26.251%
2026-07-20	75.3000	79.4500	74.1600	74.1600	+30.771%	4	2,334	-15.372%
2026-07-17	56.0200	56.7100	56.0200	56.7100	-24.387%	2	2,334	+10.668%
2026-07-16	76.7000	80.7000	75.0000	75.0000	-7.029%	7	2,333	-16.320%
2026-07-15	89.1500	89.1500	80.6700	80.6700	-26.403%	82	2,337	-22.202%
2026-07-14	109.6100	109.6100	109.6100	109.6100	+20.147%	1	2,335	-42.742%
2026-07-13	98.8300	98.8300	91.2300	91.2300	-26.617%	6	2,335	-31.207%
2026-07-09	123.4800	124.3200	116.1800	124.3200	+29.311%	3	2,340	-49.517%
2026-07-08	93.2600	96.1400	93.2600	96.1400	+7.419%	2	2,342	-34.720%
2026-07-07	87.6200	95.5900	81.0000	89.5000	-24.153%	56	2,410	-29.877%
2026-07-06	124.1800	129.0000	118.0000	118.0000	+17.075%	71	2,379	-46.814%
2026-07-02	136.5500	137.3000	100.7900	100.7900	-28.936%	60	2,403	-37.732%
2026-07-01	159.1000	159.1000	141.8300	141.8300	-22.497%	6	2,403	-55.750%
2026-06-30	177.0000	183.0000	177.0000	183.0000	+19.397%	168	2,509	-65.705%
2026-06-29	153.2700	153.2700	153.2700	153.2700	-12.915%	1	2,517	-59.053%
2026-06-25	172.7000	176.0000	172.7000	176.0000	+27.805%	3	2,516	-64.341%
2026-06-24	148.7700	155.5000	136.2500	137.7100	-9.401%	20	2,514	-54.426%
2026-06-23	157.0000	169.8900	152.0000	152.0000	-29.055%	19	2,535	-58.711%
2026-06-22	214.2500	214.2500	214.2500	214.2500	+40.262%	1	2,536	-70.707%
2026-06-16	163.0000	163.0000	152.7500	152.7500	-19.521%	7	2,537	-58.913%
2026-06-15	184.5000	192.4200	184.5000	189.8000	+17.910%	7	2,588	-66.934%
2026-06-12	155.1200	160.9700	155.1200	160.9700	+20.037%	52	2,588	-61.011%
2026-06-11	122.3200	134.1000	122.3200	134.1000	+17.508%	2	2,588	-53.199%
2026-06-10	113.0000	114.8700	113.0000	114.1200	-3.140%	5	2,588	-45.005%
2026-06-09	102.6900	117.8200	102.6900	117.8200	-17.104%	3	2,595	-46.732%
2026-06-08	142.1300	142.1300	142.1300	142.1300	+28.276%	1	2,593	-55.843%
2026-06-05	139.4900	141.5000	110.8000	110.8000	-26.133%	15	2,593	-43.357%
2026-06-04	163.0000	163.0000	150.0000	150.0000	-24.204%	21	2,599	-58.160%
2026-06-03	195.9700	197.9000	193.1500	197.9000	+14.096%	35	2,616	-68.287%
2026-06-02	167.2000	178.8600	166.1200	173.4500	+19.390%	169	2,638	-63.817%
2026-06-01	150.9500	151.0600	145.2700	145.2800	+3.483%	14	2,805	-56.801%
2026-05-29	144.2000	144.2300	140.3900	140.3900	-3.724%	28	2,806	-55.296%
2026-05-28	136.1500	148.0100	136.0400	145.8200	+10.386%	54	2,779	-56.961%
2026-05-27	150.0000	150.0000	132.0000	132.1000	-5.073%	10	2,725	-52.491%
2026-05-26	129.0000	142.9300	129.0000	139.1600	+24.406%	242	2,745	-54.901%
2026-05-22	110.7000	114.0000	108.5600	111.8600	+14.143%	101	2,570	-43.894%
2026-05-21	96.3500	100.0000	96.3500	98.0000	+4.233%	5	2,635	-35.959%
2026-05-20	88.7300	94.0200	88.7300	94.0200	+36.916%	2	2,635	-33.248%
2026-05-19	72.0000	72.0000	65.9000	68.6700	-12.999%	7	2,639	-8.606%
2026-05-18	75.8200	78.9300	72.3900	78.9300	-13.747%	16	2,639	-20.487%
2026-05-15	90.1200	95.2000	88.6000	91.5100	-17.559%	43	2,639	-31.417%
2026-05-14	106.6000	111.0000	106.6000	111.0000	+0.918%	4	2,678	-43.459%
2026-05-13	98.0000	110.0000	98.0000	109.9900	+35.807%	21	2,680	-42.940%
2026-05-12	102.3000	102.3000	78.9900	80.9900	-25.375%	28	2,680	-22.509%
2026-05-11	106.5300	110.8000	102.0600	108.5300	+12.141%	34	2,680	-42.173%
2026-05-08	88.1800	97.3000	88.1800	96.7800	+30.590%	79	2,714	-35.152%
2026-05-07	81.4500	81.4500	74.1100	74.1100	-15.880%	27	2,770	-15.315%
2026-05-06	83.4600	88.1000	74.5400	88.1000	+27.220%	141	2,784	-28.763%
2026-05-05	64.1500	72.3200	63.9500	69.2500	+30.660%	51	2,797	-9.372%
2026-05-04	58.5500	59.1000	53.0000	53.0000	-7.245%	12	2,808	+18.415%
2026-05-01	53.3000	57.6000	53.3000	57.1400	+6.604%	211	2,852	+9.835%
2026-04-30	49.7900	54.1700	49.7900	53.6000	+12.913%	28	2,852	+17.090%
2026-04-29	45.2200	48.0500	44.8000	47.4700	+11.171%	121	2,866	+32.210%
2026-04-28	44.1000	44.3000	39.2000	42.7000	-17.168%	151	2,993	+46.979%
2026-04-27	55.0000	55.5000	48.9600	51.5500	-8.761%	40	3,074	+21.746%
2026-04-24	55.6900	58.7900	52.6000	56.5000	+32.474%	633	3,110	+11.080%
2026-04-23	40.7900	46.7500	40.5000	42.6500	+6.625%	257	3,536	+47.151%
2026-04-22	36.0000	40.0000	33.7500	40.0000	+25.000%	224	3,547	+56.900%
2026-04-21	32.6700	34.0000	31.7100	32.0000	+4.918%	104	3,597	+96.125%
2026-04-20	30.8500	30.9000	29.0000	30.5000	+1.329%	144	3,597	+105.770%
2026-04-17	28.9500	30.1000	28.7000	30.1000	+14.015%	338	3,642	+108.505%
2026-04-16	24.5200	27.0500	24.1100	26.4000	+20.493%	113	3,754	+137.727%
2026-04-15	23.5400	24.3000	21.3000	21.9100	-7.161%	331	3,781	+186.445%
2026-04-14	22.0000	24.2700	22.0000	23.6000	+10.280%	87	3,824	+165.932%
2026-04-13	19.1200	21.6000	18.3000	21.4000	+11.342%	186	3,830	+193.271%
2026-04-10	17.8000	20.1600	17.0700	19.2200	+16.485%	720	3,761	+226.535%
2026-04-09	15.0000	16.6000	14.7900	16.5000	+17.857%	403	3,249	+280.364%
2026-04-08	12.9000	14.4000	12.3000	14.0000	+40.000%	712	2,987	+348.286%
2026-04-07	9.0000	10.0000	8.2500	10.0000	+8.108%	118	2,532	+527.600%
2026-04-06	8.6000	9.2500	8.5000	9.2500	+13.081%	314	2,460	+578.486%
2026-04-02	6.9500	8.3000	6.9500	8.1800	-1.683%	123	2,140	+667.237%
2026-04-01	7.2800	8.8000	7.2800	8.3200	+20.580%	206	2,140	+654.327%
2026-03-31	5.1500	6.9000	5.1500	6.9000	+38.277%	548	2,093	+809.565%
2026-03-30	6.5500	6.5500	4.4500	4.9900	-23.231%	398	1,927	+1,157.715%
2026-03-27	7.0000	7.3000	6.5000	6.5000	-11.565%	46	1,821	+865.538%
2026-03-26	9.2000	9.2000	7.3500	7.3500	-26.866%	32	1,824	+753.878%
2026-03-25	10.0000	10.3000	9.8800	10.0500	+6.013%	56	1,831	+524.478%
2026-03-24	7.8000	9.4800	7.8000	9.4800	+11.792%	2	1,795	+562.025%
2026-03-23	9.0000	10.0000	8.4800	8.4800	+0.118%	88	1,795	+640.094%
2026-03-20	9.0000	9.0500	7.9500	8.4700	-14.444%	22	1,734	+640.968%
2026-03-19	9.2000	9.9000	9.1200	9.9000	-3.883%	18	1,744	+533.939%
2026-03-18	9.9500	10.3000	9.9500	10.3000	+7.292%	5	1,737	+509.320%
2026-03-17	9.4500	9.6500	9.1000	9.6000	-0.518%	23	1,732	+553.750%
2026-03-16	9.9500	10.3000	9.6500	9.6500	+12.340%	10	1,733	+550.363%
2026-03-13	9.3300	9.3300	8.2500	8.5900	-7.634%	13	1,728	+630.617%
2026-03-12	9.3500	9.3500	8.5000	9.3000	-12.098%	79	1,731	+574.839%
2026-03-11	11.0000	11.3500	10.3500	10.5800	-8.000%	90	1,760	+493.195%
2026-03-10	10.4000	11.5000	10.0300	11.5000	+14.885%	209	1,708	+445.739%
2026-03-09	8.0000	10.2900	7.6000	10.0100	+23.276%	114	1,554	+526.973%
2026-03-06	9.4000	10.3000	8.0000	8.1200	-21.165%	47	1,484	+672.906%
2026-03-05	11.2000	11.4500	9.4000	10.3000	-10.357%	137	1,460	+509.320%
2026-03-04	11.1500	11.9200	11.1500	11.4900	+11.122%	17	1,409	+446.214%
2026-03-03	12.0000	12.0000	10.0000	10.3400	-29.032%	102	1,394	+506.963%
2026-03-02	12.8000	14.5700	12.8000	14.5700	+4.820%	35	1,392	+330.748%
2026-02-27	14.1800	15.1200	13.8100	13.9000	-10.897%	12	1,411	+351.511%
2026-02-26	18.5500	18.5500	13.7500	15.6000	-16.800%	58	1,401	+302.308%
2026-02-25	17.9900	19.2500	17.9900	18.7500	+8.382%	470	1,542	+234.720%
2026-02-24	16.8900	17.9000	16.7500	17.3000	+15.333%	426	1,542	+262.775%
2026-02-23	16.0000	16.1100	14.2200	15.0000	-7.407%	219	1,652	+318.400%
2026-02-20	16.2000	16.7100	15.5400	16.2000	+4.180%	67	1,647	+287.407%
2026-02-19	15.5000	15.5700	14.8000	15.5500	-4.190%	50	1,611	+303.601%
2026-02-18	16.4000	17.4500	15.8000	16.2300	+0.807%	42	1,607	+286.691%
2026-02-17	13.6900	16.1000	13.6200	16.1000	+3.737%	17	1,578	+289.814%
2026-02-13	15.2900	16.5400	15.2900	15.5200	-1.460%	279	1,490	+304.381%
2026-02-12	17.1500	17.3900	14.0000	15.7500	-8.430%	21	1,490	+298.476%
2026-02-11	16.1500	17.5500	15.1500	17.2000	+21.555%	374	1,498	+264.884%
2026-02-10	14.2000	15.3500	13.8000	14.1500	-3.082%	41	1,154	+343.534%
2026-02-09	13.3000	15.2000	13.2000	14.6000	+5.036%	95	1,142	+329.863%
2026-02-06	11.2000	14.2000	11.2000	13.9000	+31.132%	951	1,123	+351.511%
2026-02-05	9.6000	10.9000	9.2200	10.6000	+1.923%	34	986	+492.075%
2026-02-04	12.5000	13.3200	9.0500	10.4000	-25.714%	602	980	+503.462%
2026-02-03	15.4200	15.5700	12.6400	14.0000	-4.110%	63	1,151	+348.286%
2026-02-02	14.4000	16.0000	14.4000	14.6000	+12.308%	67	1,095	+329.863%
2026-01-30	15.5000	16.6700	12.7300	13.0000	0.000%	1,052	1,049	+382.769%