Dark

SOXL20270115C110
SOXL Jan 15 2027 110.00 Call (SOXL270115C00110000)
option OPRA

EOD

Sep 30, 2026

54.52+0.313%(+0.17)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	57.1500	57.1500	53.7000	54.5200	+0.313%	29	541	0.000%
2026-09-29	54.2500	56.8500	54.2500	54.3500	+17.260%	18	560	+0.313%
2026-09-28	57.0300	57.0300	46.3500	46.3500	-21.187%	13	564	+17.627%
2026-09-25	58.0000	60.2200	57.0000	58.8100	+9.720%	5	569	-7.295%
2026-09-24	49.7000	53.6000	49.2500	53.6000	+0.187%	23	571	+1.716%
2026-09-23	52.4100	53.5000	52.4100	53.5000	-8.952%	3	573	+1.907%
2026-09-22	51.9000	58.7600	51.9000	58.7600	+13.218%	25	595	-7.216%
2026-09-21	44.0000	51.9000	44.0000	51.9000	+40.270%	60	598	+5.048%
2026-09-18	33.0800	37.0000	32.5000	37.0000	+19.355%	92	612	+47.351%
2026-09-17	30.0000	31.0000	29.1800	31.0000	+30.967%	104	642	+75.871%
2026-09-16	26.5800	26.6000	23.2100	23.6700	+3.679%	38	645	+130.334%
2026-09-15	24.6800	24.7500	22.8300	22.8300	-0.262%	24	625	+138.809%
2026-09-14	23.0000	25.5000	22.6200	22.8900	-37.288%	75	619	+138.183%
2026-09-11	36.1500	37.2800	34.6500	36.5000	+5.187%	15	574	+49.370%
2026-09-10	33.5000	35.9000	32.1700	34.7000	-13.250%	15	569	+57.118%
2026-09-09	40.8900	40.8900	40.0000	40.0000	+1.704%	13	578	+36.300%
2026-09-08	37.9300	42.0000	37.9300	39.3300	+20.644%	25	583	+38.622%
2026-09-04	30.5000	32.7800	30.5000	32.6000	+20.741%	8	613	+67.239%
2026-09-03	22.5000	27.0000	22.5000	27.0000	0.000%	34	613	+101.926%
2026-09-02	26.0000	27.7500	25.4000	27.0000	+1.124%	18	607	+101.926%
2026-09-01	25.7000	28.0800	25.0000	26.7000	-15.238%	58	598	+104.195%
2026-08-31	32.5000	32.8200	31.0000	31.5000	-2.326%	9	627	+73.079%
2026-08-28	37.3700	39.2000	31.7500	32.2500	-18.251%	70	625	+69.054%
2026-08-27	41.3000	41.4900	39.4500	39.4500	+9.522%	10	613	+38.200%
2026-08-26	36.5500	37.0000	36.0000	36.0200	+0.028%	59	617	+51.360%
2026-08-25	38.0000	38.0000	35.9500	36.0100	+5.601%	9	570	+51.402%
2026-08-24	34.4800	36.1500	31.0000	34.1000	-16.931%	55	573	+59.883%
2026-08-21	42.0000	42.0000	39.4800	41.0500	-4.535%	6	559	+32.814%
2026-08-20	42.5000	43.0000	42.5000	43.0000	+5.392%	7	558	+26.791%
2026-08-19	45.0000	45.0000	40.0000	40.8000	-8.929%	14	557	+33.627%
2026-08-18	49.5000	49.5000	44.4000	44.8000	-31.183%	21	557	+21.696%
2026-08-17	68.3000	68.3000	65.1000	65.1000	+13.732%	4	543	-16.252%
2026-08-14	57.2400	57.2400	57.2400	57.2400	-11.118%	1	543	-4.752%
2026-08-13	67.5000	68.4700	64.4000	64.4000	+0.909%	135	576	-15.342%
2026-08-12	63.6300	65.0000	62.5000	63.8200	+20.871%	17	560	-14.572%
2026-08-11	57.1100	57.8200	52.8000	52.8000	-8.190%	3	561	+3.258%
2026-08-10	58.2400	58.7000	57.5100	57.5100	-7.718%	12	561	-5.199%
2026-08-07	64.5200	64.5200	62.3200	62.3200	+3.436%	2	562	-12.516%
2026-08-06	60.2500	62.2000	59.7400	60.2500	-3.785%	135	563	-9.510%
2026-08-05	69.5300	69.5300	62.6200	62.6200	-7.912%	9	554	-12.935%
2026-08-04	60.0000	69.0600	60.0000	68.0000	+40.206%	17	557	-19.824%
2026-08-03	45.0000	48.8200	45.0000	48.5000	0.000%	14	555	+12.412%
2026-07-31	53.0500	53.0500	45.6000	48.5000	+1.891%	11	553	+12.412%
2026-07-30	43.7300	51.2000	43.7100	47.6000	+42.090%	69	555	+14.538%
2026-07-29	45.3500	45.3500	33.5000	33.5000	-28.419%	117	553	+62.746%
2026-07-28	50.0000	50.1000	42.4200	46.8000	-23.902%	111	510	+16.496%
2026-07-27	70.7800	70.7800	51.8000	61.5000	-15.649%	15	488	-11.350%
2026-07-24	71.5000	72.9100	71.5000	72.9100	-18.445%	11	475	-25.223%
2026-07-22	89.4000	89.4000	89.4000	89.4000	+4.708%	1	466	-39.016%
2026-07-21	83.2500	85.9800	83.2500	85.3800	+20.254%	5	465	-36.144%
2026-07-20	76.0900	76.0900	71.0000	71.0000	+7.429%	5	465	-23.211%
2026-07-17	60.0000	66.0900	60.0000	66.0900	-8.463%	2	464	-17.506%
2026-07-16	78.0500	78.0500	69.9000	72.2000	-14.526%	11	464	-24.488%
2026-07-15	87.6000	87.6000	80.0900	84.4700	-15.208%	8	461	-35.456%
2026-07-14	104.0500	105.4000	99.6200	99.6200	+11.369%	5	464	-45.272%
2026-07-13	91.1100	91.1200	89.4500	89.4500	-9.974%	14	464	-39.050%
2026-07-08	99.3600	99.3600	99.3600	99.3600	+9.187%	6	470	-45.129%
2026-07-07	83.0000	91.0000	82.5200	91.0000	-24.781%	9	470	-40.088%
2026-07-06	120.9800	120.9800	120.9800	120.9800	+20.666%	8	476	-54.935%
2026-07-02	142.5000	142.5000	100.2600	100.2600	-25.733%	8	473	-45.621%
2026-07-01	154.4000	154.4000	135.0000	135.0000	-25.228%	44	473	-59.615%
2026-06-30	174.0900	181.3300	174.0900	180.5500	+5.708%	204	493	-69.803%
2026-06-25	172.5200	172.5200	170.8000	170.8000	+20.920%	19	412	-68.080%
2026-06-24	141.2500	141.2500	141.2500	141.2500	-6.320%	1	412	-61.402%
2026-06-23	156.1700	156.1700	150.7800	150.7800	-26.553%	7	413	-63.841%
2026-06-22	211.9000	214.0000	205.2900	205.2900	+4.949%	10	416	-73.442%
2026-06-18	192.2500	195.6100	192.2500	195.6100	+18.372%	3	427	-72.128%
2026-06-17	165.2500	165.2500	165.2500	165.2500	+5.429%	1	427	-67.008%
2026-06-16	180.6500	180.6500	156.2500	156.7400	-15.894%	4	427	-65.216%
2026-06-15	186.3600	186.3600	186.3600	186.3600	+18.981%	10	424	-70.745%
2026-06-12	155.7000	160.3100	155.7000	156.6300	+25.616%	17	424	-65.192%
2026-06-11	128.7900	128.7900	124.6900	124.6900	+10.865%	2	424	-56.276%
2026-06-10	132.9500	132.9500	107.0600	112.4700	-1.108%	21	426	-51.525%
2026-06-09	110.2000	113.7300	96.2300	113.7300	+6.002%	8	412	-52.062%
2026-06-05	141.8000	141.8000	107.2900	107.2900	-37.687%	35	413	-49.184%
2026-06-04	158.5000	172.1800	151.9500	172.1800	-11.666%	4	418	-68.335%
2026-06-03	193.1300	194.9200	191.0300	194.9200	+14.578%	29	420	-72.030%
2026-06-02	164.2200	172.3000	162.1500	170.1200	+17.365%	8	420	-67.952%
2026-06-01	134.7700	144.9500	134.7700	144.9500	+3.043%	19	421	-62.387%
2026-05-29	141.0500	141.0500	140.6700	140.6700	+5.253%	95	402	-61.243%
2026-05-28	133.6500	133.6500	133.6500	133.6500	+0.150%	48	370	-59.207%
2026-05-27	150.8000	150.8000	123.3000	133.4500	-6.061%	16	322	-59.146%
2026-05-26	134.2900	143.1500	134.2900	142.0600	+26.896%	27	352	-61.622%
2026-05-22	106.0000	112.1200	106.0000	111.9500	+21.764%	9	326	-51.300%
2026-05-21	93.5900	93.5900	91.9400	91.9400	+0.811%	4	328	-40.700%
2026-05-20	91.6200	91.6200	91.2000	91.2000	+24.082%	3	328	-40.219%
2026-05-19	68.2300	74.2500	63.1800	73.5000	+4.374%	55	343	-25.823%
2026-05-18	82.2500	82.2500	70.4200	70.4200	-22.573%	18	343	-22.579%
2026-05-15	88.5000	90.9500	86.0000	90.9500	-14.857%	17	343	-40.055%
2026-05-14	107.9100	107.9100	106.8200	106.8200	+0.840%	2	313	-48.961%
2026-05-13	101.4500	105.9300	101.4500	105.9300	+31.836%	6	312	-48.532%
2026-05-12	96.5500	101.8300	78.3500	80.3500	-24.808%	34	312	-32.147%
2026-05-11	105.0500	106.9200	104.3500	106.8600	+12.013%	43	312	-48.980%
2026-05-08	85.5800	95.6200	85.5800	95.4000	+28.054%	17	287	-42.851%
2026-05-07	82.1500	82.1500	74.5000	74.5000	-12.043%	7	286	-26.819%
2026-05-06	75.0000	84.7000	75.0000	84.7000	+27.311%	23	303	-35.632%
2026-05-05	57.7000	69.2500	57.7000	66.5300	+23.892%	69	308	-18.052%
2026-05-04	55.1000	57.1000	50.9700	53.7000	-2.364%	35	340	+1.527%
2026-05-01	54.0000	55.0000	51.9500	55.0000	+6.962%	70	333	-0.873%
2026-04-30	47.1200	52.2200	47.1200	51.4200	+12.837%	35	333	+6.029%
2026-04-29	43.7000	46.1300	43.0000	45.5700	+11.011%	52	334	+19.640%
2026-04-28	42.8500	43.6300	37.0000	41.0500	-15.361%	84	324	+32.814%
2026-04-27	52.9800	53.7300	47.0700	48.5000	-10.599%	96	301	+12.412%
2026-04-24	52.2900	56.1000	49.9000	54.2500	+29.259%	164	289	+0.498%
2026-04-23	38.7500	44.8200	38.7500	41.9700	+13.432%	265	317	+29.902%
2026-04-22	34.0000	37.0000	32.7000	37.0000	+21.311%	105	275	+47.351%
2026-04-21	30.8000	31.0500	29.1500	30.5000	+8.696%	108	175	+78.754%
2026-04-20	28.6000	28.6400	27.5000	28.0600	-0.142%	33	231	+94.298%
2026-04-17	27.6000	28.8000	26.6800	28.1000	+12.400%	179	206	+94.021%
2026-04-16	24.0000	25.6500	23.6400	25.0000	+8.696%	67	141	+118.080%
2026-04-15	21.0000	23.0000	20.3900	23.0000	-0.130%	10	76	+137.043%
2026-04-14	21.0000	23.0300	20.5000	23.0300	+14.920%	36	0	+136.735%
2026-04-13	19.3900	20.0400	19.3900	20.0400	0.000%	32	0	+172.056%