Dark

SOXL20270115C120
SOXL Jan 15 2027 120.00 Call (SOXL270115C00120000)
option OPRA

EOD

Oct 1, 2026

56.15+11.166%(+5.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	50.1800	56.1500	48.5000	56.1500	+11.166%	5	901	0.000%
2026-09-30	48.1500	50.5100	48.1500	50.5100	+1.979%	6	906	+11.166%
2026-09-29	50.0000	53.3000	49.5300	49.5300	+5.383%	4	914	+13.366%
2026-09-28	44.0000	47.0000	41.1900	47.0000	-12.963%	5	915	+19.468%
2026-09-25	52.2000	54.5500	52.1700	54.0000	+15.040%	52	915	+3.981%
2026-09-24	43.0800	50.1000	43.0800	46.9400	-5.095%	38	907	+19.621%
2026-09-23	50.5300	50.5300	44.6900	49.4600	-6.943%	28	895	+13.526%
2026-09-22	46.6000	53.5000	46.6000	53.1500	+17.980%	63	891	+5.644%
2026-09-21	37.0000	47.0100	37.0000	45.0500	+55.345%	75	882	+24.639%
2026-09-18	28.2500	30.0500	28.2500	29.0000	+9.228%	72	897	+93.621%
2026-09-17	26.0000	27.5000	25.5500	26.5500	+26.429%	77	909	+111.488%
2026-09-16	22.1500	23.5000	19.7300	21.0000	+6.870%	40	912	+167.381%
2026-09-15	21.0000	21.4500	19.4000	19.6500	-0.254%	59	932	+185.751%
2026-09-14	22.1000	22.1000	19.4100	19.7000	-39.385%	106	946	+185.025%
2026-09-11	31.5500	33.3700	30.4500	32.5000	+5.008%	65	922	+72.769%
2026-09-10	30.0000	31.1500	28.9000	30.9500	-15.321%	25	896	+81.422%
2026-09-09	37.7700	38.6700	35.6500	36.5500	+4.399%	40	896	+53.625%
2026-09-08	33.1000	38.0000	33.1000	35.0100	+15.545%	81	908	+60.383%
2026-09-04	24.6000	30.3000	24.6000	30.3000	+28.936%	48	930	+85.314%
2026-09-03	19.7200	23.5000	19.5500	23.5000	+0.858%	33	930	+138.936%
2026-09-02	23.9400	24.2500	22.2000	23.3000	-0.640%	55	933	+140.987%
2026-09-01	22.5000	24.0500	21.9000	23.4500	-15.190%	138	939	+139.446%
2026-08-31	30.5000	30.5000	27.3000	27.6500	-4.358%	35	976	+103.074%
2026-08-28	35.9200	35.9200	28.5000	28.9100	-19.694%	97	989	+94.223%
2026-08-27	37.2500	37.2500	34.5900	36.0000	+9.522%	20	989	+55.972%
2026-08-26	32.4000	33.1000	31.2000	32.8700	+0.061%	10	988	+70.824%
2026-08-25	37.6500	37.6500	32.1600	32.8500	+3.956%	22	997	+70.928%
2026-08-24	33.3500	33.3500	28.0000	31.6000	-15.733%	97	988	+77.690%
2026-08-21	38.8000	38.8000	35.2000	37.5000	-2.216%	93	933	+49.733%
2026-08-20	38.5000	40.2000	37.5000	38.3500	+2.953%	27	962	+46.415%
2026-08-19	41.0000	41.0000	35.8600	37.2500	-6.875%	51	964	+50.738%
2026-08-18	48.2700	48.2900	40.0000	40.0000	-33.906%	109	982	+40.375%
2026-08-17	63.5700	63.5700	60.1000	60.5200	+12.595%	4	998	-7.221%
2026-08-14	52.7800	53.7500	52.7800	53.7500	-14.137%	31	997	+4.465%
2026-08-13	63.0000	63.0500	62.6000	62.6000	+6.102%	84	1,008	-10.304%
2026-08-12	59.0000	59.0000	58.2400	59.0000	+18.426%	12	1,009	-4.831%
2026-08-11	51.1700	51.1700	49.1200	49.8200	-7.449%	11	1,000	+12.706%
2026-08-10	57.7100	57.7100	53.0000	53.8300	-8.014%	14	1,004	+4.310%
2026-08-07	59.1000	59.1000	58.2700	58.5200	-0.051%	13	1,000	-4.050%
2026-08-06	58.5000	58.5500	58.5000	58.5500	+3.172%	2	1,000	-4.099%
2026-08-05	65.4200	65.4200	55.4700	56.7500	-10.911%	4	1,000	-1.057%
2026-08-04	56.4000	64.8800	55.0000	63.7000	+41.304%	125	1,015	-11.852%
2026-08-03	37.0000	46.5000	36.0600	45.0800	+0.580%	23	1,032	+24.556%
2026-07-31	49.3000	49.3000	44.4400	44.8200	-4.638%	82	1,040	+25.279%
2026-07-30	41.3900	48.3000	40.0000	47.0000	+35.720%	135	1,039	+19.468%
2026-07-29	37.7500	42.0000	33.2000	34.6300	-22.145%	188	1,001	+62.143%
2026-07-28	46.0000	46.5000	38.6000	44.4800	-21.621%	587	938	+26.237%
2026-07-27	66.6900	66.6900	48.7500	56.7500	-11.328%	83	797	-1.057%
2026-07-24	75.4200	75.4200	62.5000	64.0000	-19.141%	35	789	-12.266%
2026-07-23	78.8500	81.9800	78.3700	79.1500	-6.608%	25	789	-29.059%
2026-07-22	76.6000	86.0000	76.6000	84.7500	+5.858%	13	788	-33.746%
2026-07-21	74.5800	80.8200	74.5800	80.0600	+24.607%	23	813	-29.865%
2026-07-20	66.5000	69.7000	64.2500	64.2500	+0.187%	15	809	-12.607%
2026-07-17	50.6000	70.0900	50.6000	64.1300	-3.564%	207	807	-12.443%
2026-07-16	74.8000	74.8000	66.5000	66.5000	-11.333%	107	876	-15.564%
2026-07-15	95.3300	95.3300	75.0000	75.0000	-24.502%	9	778	-25.133%
2026-07-14	99.3400	99.3400	99.3400	99.3400	+14.645%	1	778	-43.477%
2026-07-13	91.1000	94.4600	85.0000	86.6500	-26.785%	16	778	-35.199%
2026-07-09	118.7000	118.7000	118.3500	118.3500	+25.797%	4	774	-52.556%
2026-07-08	95.0000	95.0000	94.0800	94.0800	+12.536%	3	773	-40.317%
2026-07-07	90.0000	90.0000	78.1500	83.6000	-12.000%	12	778	-32.835%
2026-07-02	99.0000	99.0000	95.0000	95.0000	-27.916%	6	777	-40.895%
2026-07-01	142.7200	142.7200	131.7900	131.7900	-1.964%	6	777	-57.394%
2026-06-26	134.4300	134.4300	134.4300	134.4300	-16.425%	10	781	-58.231%
2026-06-25	175.1500	175.1500	150.0000	160.8500	+20.876%	45	781	-65.092%
2026-06-24	133.0700	133.0700	133.0700	133.0700	-5.824%	4	797	-57.804%
2026-06-23	150.9200	163.1100	141.0500	141.3000	-29.137%	13	793	-60.262%
2026-06-22	204.1500	204.1500	199.4000	199.4000	+8.962%	2	788	-71.841%
2026-06-18	187.6800	187.6800	183.0000	183.0000	+16.933%	13	790	-69.317%
2026-06-17	156.5000	156.5000	156.5000	156.5000	+2.227%	2	790	-64.121%
2026-06-16	167.1800	167.1800	153.0900	153.0900	-15.420%	16	790	-63.322%
2026-06-15	172.5000	181.0000	172.5000	181.0000	+21.861%	21	715	-68.978%
2026-06-12	145.6500	153.4800	145.6500	148.5300	+27.155%	66	715	-62.196%
2026-06-11	122.0500	125.5400	116.8100	116.8100	+9.107%	6	715	-51.930%
2026-06-10	112.0000	112.0000	103.7500	107.0600	-3.939%	15	718	-47.553%
2026-06-09	106.7000	112.4700	94.3800	111.4500	-17.045%	24	727	-49.619%
2026-06-08	121.7500	134.3500	121.7500	134.3500	+33.390%	5	725	-58.206%
2026-06-05	143.8000	145.5000	99.9500	100.7200	-42.870%	63	720	-44.251%
2026-06-04	169.8000	176.3000	169.8000	176.3000	-7.696%	5	706	-68.151%
2026-06-03	173.4000	191.0000	173.4000	191.0000	+12.089%	69	708	-70.602%
2026-06-02	158.8000	170.4000	158.8000	170.4000	+20.042%	175	707	-67.048%
2026-06-01	138.3000	141.9500	138.3000	141.9500	+3.530%	7	584	-60.444%
2026-05-28	124.7000	139.8000	123.6500	137.1100	+8.370%	12	581	-59.047%
2026-05-27	119.2500	127.5000	117.9500	126.5200	-8.352%	41	579	-55.620%
2026-05-26	126.8500	138.0500	126.8500	138.0500	+31.451%	53	587	-59.326%
2026-05-22	104.3500	105.7500	104.3500	105.0200	+19.070%	5	604	-46.534%
2026-05-21	88.2000	88.3500	88.2000	88.2000	+2.083%	4	603	-36.338%
2026-05-20	83.5500	86.4000	83.5500	86.4000	+13.371%	29	603	-35.012%
2026-05-19	64.0500	76.2100	64.0500	76.2100	+13.408%	15	610	-26.322%
2026-05-18	85.8500	85.8500	67.2000	67.2000	-18.348%	110	610	-16.443%
2026-05-15	88.2000	90.0000	82.3000	82.3000	-20.941%	261	610	-31.774%
2026-05-14	96.9000	104.1000	96.9000	104.1000	+3.407%	25	604	-46.061%
2026-05-13	94.8300	100.6700	94.8300	100.6700	+21.318%	4	587	-44.224%
2026-05-12	81.4100	82.9800	76.5500	82.9800	-19.546%	16	587	-32.333%
2026-05-11	95.1800	103.8000	94.2500	103.1400	+14.536%	46	587	-45.559%
2026-05-08	83.9600	90.0500	83.9600	90.0500	+32.038%	8	566	-37.646%
2026-05-07	70.3500	76.8700	68.0000	68.2000	-14.750%	214	566	-17.669%
2026-05-06	72.3500	80.2500	69.4200	80.0000	+26.984%	114	469	-29.813%
2026-05-05	53.4000	64.5300	53.4000	63.0000	+27.919%	333	468	-10.873%
2026-05-04	51.1100	52.5000	46.6000	49.2500	-2.282%	22	455	+14.010%
2026-05-01	45.0000	51.5000	45.0000	50.4000	+5.439%	29	454	+11.409%
2026-04-30	44.6200	48.3800	42.0000	47.8000	+12.207%	57	454	+17.469%
2026-04-29	40.3400	42.6000	40.0500	42.6000	+12.401%	77	435	+31.808%
2026-04-28	40.2900	40.4900	34.3000	37.9000	-18.054%	133	387	+48.153%
2026-04-27	48.7800	48.7800	43.6300	46.2500	-9.756%	135	344	+21.405%
2026-04-24	49.0100	51.9200	47.4500	51.2500	+32.463%	210	268	+9.561%
2026-04-23	36.2500	41.1000	35.4300	38.6900	+15.493%	221	311	+45.128%
2026-04-22	30.1400	33.5000	29.6000	33.5000	+20.287%	87	244	+67.612%
2026-04-21	27.9500	28.2200	26.8900	27.8500	+7.239%	83	96	+101.616%
2026-04-20	25.4500	25.9700	25.4500	25.9700	+2.043%	6	96	+116.211%
2026-04-17	24.8400	25.5000	24.0000	25.4500	+13.111%	56	91	+120.629%
2026-04-16	21.6100	22.5900	21.6100	22.5000	0.000%	52	38	+149.556%