Dark

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

EOD

Jul 1, 2026

141.83-22.497%(-41.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	159.1000	159.1000	141.8300	141.8300	-22.497%	6	2,403	0.000%
2026-06-30	177.0000	183.0000	177.0000	183.0000	+19.397%	168	2,509	-22.497%
2026-06-29	153.2700	153.2700	153.2700	153.2700	-12.915%	1	2,517	-7.464%
2026-06-25	172.7000	176.0000	172.7000	176.0000	+27.805%	3	2,516	-19.415%
2026-06-24	148.7700	155.5000	136.2500	137.7100	-9.401%	20	2,514	+2.992%
2026-06-23	157.0000	169.8900	152.0000	152.0000	-29.055%	19	2,535	-6.691%
2026-06-22	214.2500	214.2500	214.2500	214.2500	+40.262%	1	2,536	-33.802%
2026-06-16	163.0000	163.0000	152.7500	152.7500	-19.521%	7	2,537	-7.149%
2026-06-15	184.5000	192.4200	184.5000	189.8000	+17.910%	7	2,588	-25.274%
2026-06-12	155.1200	160.9700	155.1200	160.9700	+20.037%	52	2,588	-11.890%
2026-06-11	122.3200	134.1000	122.3200	134.1000	+17.508%	2	2,588	+5.764%
2026-06-10	113.0000	114.8700	113.0000	114.1200	-3.140%	5	2,588	+24.281%
2026-06-09	102.6900	117.8200	102.6900	117.8200	-17.104%	3	2,595	+20.379%
2026-06-08	142.1300	142.1300	142.1300	142.1300	+28.276%	1	2,593	-0.211%
2026-06-05	139.4900	141.5000	110.8000	110.8000	-26.133%	15	2,593	+28.005%
2026-06-04	163.0000	163.0000	150.0000	150.0000	-24.204%	21	2,599	-5.447%
2026-06-03	195.9700	197.9000	193.1500	197.9000	+14.096%	35	2,616	-28.332%
2026-06-02	167.2000	178.8600	166.1200	173.4500	+19.390%	169	2,638	-18.230%
2026-06-01	150.9500	151.0600	145.2700	145.2800	+3.483%	14	2,805	-2.375%
2026-05-29	144.2000	144.2300	140.3900	140.3900	-3.724%	28	2,806	+1.026%
2026-05-28	136.1500	148.0100	136.0400	145.8200	+10.386%	54	2,779	-2.736%
2026-05-27	150.0000	150.0000	132.0000	132.1000	-5.073%	10	2,725	+7.366%
2026-05-26	129.0000	142.9300	129.0000	139.1600	+24.406%	242	2,745	+1.919%
2026-05-22	110.7000	114.0000	108.5600	111.8600	+14.143%	101	2,570	+26.792%
2026-05-21	96.3500	100.0000	96.3500	98.0000	+4.233%	5	2,635	+44.724%
2026-05-20	88.7300	94.0200	88.7300	94.0200	+36.916%	2	2,635	+50.851%
2026-05-19	72.0000	72.0000	65.9000	68.6700	-12.999%	7	2,639	+106.539%
2026-05-18	75.8200	78.9300	72.3900	78.9300	-13.747%	16	2,639	+79.691%
2026-05-15	90.1200	95.2000	88.6000	91.5100	-17.559%	43	2,639	+54.989%
2026-05-14	106.6000	111.0000	106.6000	111.0000	+0.918%	4	2,678	+27.775%
2026-05-13	98.0000	110.0000	98.0000	109.9900	+35.807%	21	2,680	+28.948%
2026-05-12	102.3000	102.3000	78.9900	80.9900	-25.375%	28	2,680	+75.120%
2026-05-11	106.5300	110.8000	102.0600	108.5300	+12.141%	34	2,680	+30.683%
2026-05-08	88.1800	97.3000	88.1800	96.7800	+30.590%	79	2,714	+46.549%
2026-05-07	81.4500	81.4500	74.1100	74.1100	-15.880%	27	2,770	+91.378%
2026-05-06	83.4600	88.1000	74.5400	88.1000	+27.220%	141	2,784	+60.988%
2026-05-05	64.1500	72.3200	63.9500	69.2500	+30.660%	51	2,797	+104.809%
2026-05-04	58.5500	59.1000	53.0000	53.0000	-7.245%	12	2,808	+167.604%
2026-05-01	53.3000	57.6000	53.3000	57.1400	+6.604%	211	2,852	+148.215%
2026-04-30	49.7900	54.1700	49.7900	53.6000	+12.913%	28	2,852	+164.608%
2026-04-29	45.2200	48.0500	44.8000	47.4700	+11.171%	121	2,866	+198.778%
2026-04-28	44.1000	44.3000	39.2000	42.7000	-17.168%	151	2,993	+232.155%
2026-04-27	55.0000	55.5000	48.9600	51.5500	-8.761%	40	3,074	+175.131%
2026-04-24	55.6900	58.7900	52.6000	56.5000	+32.474%	633	3,110	+151.027%
2026-04-23	40.7900	46.7500	40.5000	42.6500	+6.625%	257	3,536	+232.544%
2026-04-22	36.0000	40.0000	33.7500	40.0000	+25.000%	224	3,547	+254.575%
2026-04-21	32.6700	34.0000	31.7100	32.0000	+4.918%	104	3,597	+343.219%
2026-04-20	30.8500	30.9000	29.0000	30.5000	+1.329%	144	3,597	+365.016%
2026-04-17	28.9500	30.1000	28.7000	30.1000	+14.015%	338	3,642	+371.196%
2026-04-16	24.5200	27.0500	24.1100	26.4000	+20.493%	113	3,754	+437.235%
2026-04-15	23.5400	24.3000	21.3000	21.9100	-7.161%	331	3,781	+547.330%
2026-04-14	22.0000	24.2700	22.0000	23.6000	+10.280%	87	3,824	+500.975%
2026-04-13	19.1200	21.6000	18.3000	21.4000	+11.342%	186	3,830	+562.757%
2026-04-10	17.8000	20.1600	17.0700	19.2200	+16.485%	720	3,761	+637.929%
2026-04-09	15.0000	16.6000	14.7900	16.5000	+17.857%	403	3,249	+759.576%
2026-04-08	12.9000	14.4000	12.3000	14.0000	+40.000%	712	2,987	+913.071%
2026-04-07	9.0000	10.0000	8.2500	10.0000	+8.108%	118	2,532	+1,318.300%
2026-04-06	8.6000	9.2500	8.5000	9.2500	+13.081%	314	2,460	+1,433.297%
2026-04-02	6.9500	8.3000	6.9500	8.1800	-1.683%	123	2,140	+1,633.863%
2026-04-01	7.2800	8.8000	7.2800	8.3200	+20.580%	206	2,140	+1,604.688%
2026-03-31	5.1500	6.9000	5.1500	6.9000	+38.277%	548	2,093	+1,955.507%
2026-03-30	6.5500	6.5500	4.4500	4.9900	-23.231%	398	1,927	+2,742.285%
2026-03-27	7.0000	7.3000	6.5000	6.5000	-11.565%	46	1,821	+2,082.000%
2026-03-26	9.2000	9.2000	7.3500	7.3500	-26.866%	32	1,824	+1,829.660%
2026-03-25	10.0000	10.3000	9.8800	10.0500	+6.013%	56	1,831	+1,311.244%
2026-03-24	7.8000	9.4800	7.8000	9.4800	+11.792%	2	1,795	+1,396.097%
2026-03-23	9.0000	10.0000	8.4800	8.4800	+0.118%	88	1,795	+1,572.524%
2026-03-20	9.0000	9.0500	7.9500	8.4700	-14.444%	22	1,734	+1,574.498%
2026-03-19	9.2000	9.9000	9.1200	9.9000	-3.883%	18	1,744	+1,332.626%
2026-03-18	9.9500	10.3000	9.9500	10.3000	+7.292%	5	1,737	+1,276.990%
2026-03-17	9.4500	9.6500	9.1000	9.6000	-0.518%	23	1,732	+1,377.396%
2026-03-16	9.9500	10.3000	9.6500	9.6500	+12.340%	10	1,733	+1,369.741%
2026-03-13	9.3300	9.3300	8.2500	8.5900	-7.634%	13	1,728	+1,551.106%
2026-03-12	9.3500	9.3500	8.5000	9.3000	-12.098%	79	1,731	+1,425.054%
2026-03-11	11.0000	11.3500	10.3500	10.5800	-8.000%	90	1,760	+1,240.548%
2026-03-10	10.4000	11.5000	10.0300	11.5000	+14.885%	209	1,708	+1,133.304%
2026-03-09	8.0000	10.2900	7.6000	10.0100	+23.276%	114	1,554	+1,316.883%
2026-03-06	9.4000	10.3000	8.0000	8.1200	-21.165%	47	1,484	+1,646.675%
2026-03-05	11.2000	11.4500	9.4000	10.3000	-10.357%	137	1,460	+1,276.990%
2026-03-04	11.1500	11.9200	11.1500	11.4900	+11.122%	17	1,409	+1,134.378%
2026-03-03	12.0000	12.0000	10.0000	10.3400	-29.032%	102	1,394	+1,271.663%
2026-03-02	12.8000	14.5700	12.8000	14.5700	+4.820%	35	1,392	+873.439%
2026-02-27	14.1800	15.1200	13.8100	13.9000	-10.897%	12	1,411	+920.360%
2026-02-26	18.5500	18.5500	13.7500	15.6000	-16.800%	58	1,401	+809.167%
2026-02-25	17.9900	19.2500	17.9900	18.7500	+8.382%	470	1,542	+656.427%
2026-02-24	16.8900	17.9000	16.7500	17.3000	+15.333%	426	1,542	+719.827%
2026-02-23	16.0000	16.1100	14.2200	15.0000	-7.407%	219	1,652	+845.533%
2026-02-20	16.2000	16.7100	15.5400	16.2000	+4.180%	67	1,647	+775.494%
2026-02-19	15.5000	15.5700	14.8000	15.5500	-4.190%	50	1,611	+812.090%
2026-02-18	16.4000	17.4500	15.8000	16.2300	+0.807%	42	1,607	+773.876%
2026-02-17	13.6900	16.1000	13.6200	16.1000	+3.737%	17	1,578	+780.932%
2026-02-13	15.2900	16.5400	15.2900	15.5200	-1.460%	279	1,490	+813.853%
2026-02-12	17.1500	17.3900	14.0000	15.7500	-8.430%	21	1,490	+800.508%
2026-02-11	16.1500	17.5500	15.1500	17.2000	+21.555%	374	1,498	+724.593%
2026-02-10	14.2000	15.3500	13.8000	14.1500	-3.082%	41	1,154	+902.332%
2026-02-09	13.3000	15.2000	13.2000	14.6000	+5.036%	95	1,142	+871.438%
2026-02-06	11.2000	14.2000	11.2000	13.9000	+31.132%	951	1,123	+920.360%
2026-02-05	9.6000	10.9000	9.2200	10.6000	+1.923%	34	986	+1,238.019%
2026-02-04	12.5000	13.3200	9.0500	10.4000	-25.714%	602	980	+1,263.750%
2026-02-03	15.4200	15.5700	12.6400	14.0000	-4.110%	63	1,151	+913.071%
2026-02-02	14.4000	16.0000	14.4000	14.6000	+12.308%	67	1,095	+871.438%
2026-01-30	15.5000	16.6700	12.7300	13.0000	0.000%	1,052	1,049	+991.000%