Dark

SOXL20270115C125
SOXL Jan 15 2027 125.00 Call (SOXL270115C00125000)
option OPRA

EOD

Oct 1, 2026

52.99+14.896%(+6.87)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	52.8400	53.4100	52.8400	52.9900	+14.896%	5	1,122	0.000%
2026-09-30	46.0300	46.1200	44.4500	46.1200	-0.173%	3	1,117	+14.896%
2026-09-29	47.2000	49.7500	46.2000	46.2000	+6.895%	7	1,126	+14.697%
2026-09-28	46.0000	46.0000	39.1300	43.2200	-15.800%	65	1,131	+22.605%
2026-09-25	51.5000	53.6500	50.8500	51.3300	+12.937%	13	1,131	+3.234%
2026-09-24	43.1000	45.4500	41.3800	45.4500	+2.043%	15	1,130	+16.590%
2026-09-23	46.1500	46.1500	42.2000	44.5400	-13.177%	19	1,132	+18.972%
2026-09-22	42.6500	51.3000	42.6500	51.3000	+18.285%	127	1,132	+3.294%
2026-09-21	35.1000	43.3800	35.1000	43.3700	+56.007%	125	1,159	+22.181%
2026-09-18	26.6500	27.8000	26.6500	27.8000	+10.317%	63	1,168	+90.612%
2026-09-17	24.0000	25.5300	23.5000	25.2000	+38.690%	61	1,161	+110.278%
2026-09-16	20.1000	21.2900	18.1700	18.1700	-2.049%	79	1,156	+191.635%
2026-09-15	19.4600	19.5500	17.3000	18.5500	+3.056%	43	1,154	+185.660%
2026-09-14	19.5500	20.6000	18.0000	18.0000	-40.692%	93	1,151	+194.389%
2026-09-11	29.0000	32.0000	29.0000	30.3500	+7.930%	107	1,114	+74.596%
2026-09-10	28.5500	29.3000	27.0000	28.1200	-19.195%	19	1,056	+88.442%
2026-09-09	34.8000	36.9000	34.0000	34.8000	+7.077%	91	1,047	+52.270%
2026-09-08	34.0000	36.1800	32.4500	32.5000	+21.043%	70	997	+63.046%
2026-09-04	24.8900	28.2500	24.7900	26.8500	+24.306%	158	927	+97.356%
2026-09-03	20.0000	21.7000	18.0000	21.6000	+0.139%	43	927	+145.324%
2026-09-02	21.3500	23.1500	21.3500	21.5700	-3.274%	74	916	+145.665%
2026-09-01	23.1500	23.1500	20.2500	22.3000	-15.209%	26	875	+137.623%
2026-08-31	27.7000	28.6000	25.2500	26.3000	-4.364%	35	879	+101.483%
2026-08-28	29.1300	29.1300	27.0600	27.5000	-20.520%	8	872	+92.691%
2026-08-27	35.0000	36.2500	34.0100	34.6000	+11.004%	14	872	+53.150%
2026-08-26	30.7500	31.1700	29.5400	31.1700	+2.029%	12	869	+70.003%
2026-08-25	31.8800	31.8800	30.5500	30.5500	+4.875%	3	868	+73.453%
2026-08-24	30.0000	30.1500	26.3200	29.1300	-17.712%	44	869	+81.909%
2026-08-21	38.9700	38.9700	34.1300	35.4000	-4.762%	27	868	+49.689%
2026-08-20	37.5000	38.5000	35.5500	37.1700	+4.704%	207	867	+42.561%
2026-08-19	43.4500	43.4500	34.8400	35.5000	-14.622%	44	865	+49.268%
2026-08-18	46.4600	48.2000	39.0000	41.5800	-29.382%	48	870	+27.441%
2026-08-17	61.0500	61.0500	58.8800	58.8800	+10.056%	4	856	-10.003%
2026-08-14	53.5500	56.0000	53.5000	53.5000	-3.290%	5	857	-0.953%
2026-08-13	60.8500	61.4200	55.3200	55.3200	-3.523%	410	857	-4.212%
2026-08-12	57.3400	57.3400	57.3400	57.3400	+10.845%	1	805	-7.586%
2026-08-10	51.7300	51.7300	51.7300	51.7300	-8.846%	10	805	+2.436%
2026-08-07	56.7500	56.7500	56.7500	56.7500	-3.814%	1	795	-6.626%
2026-08-06	56.8000	59.0000	56.8000	59.0000	+2.787%	4	794	-10.186%
2026-08-05	55.6500	57.4000	55.4000	57.4000	-9.392%	155	794	-7.683%
2026-08-04	53.9500	63.3500	53.9500	63.3500	+52.614%	26	799	-16.354%
2026-08-03	41.5000	41.5100	41.5000	41.5100	-13.250%	4	799	+27.656%
2026-07-31	55.5000	55.5000	47.0000	47.8500	+9.247%	29	795	+10.742%
2026-07-30	43.0000	47.3500	42.8500	43.8000	+8.577%	46	789	+20.982%
2026-07-29	34.4000	40.3400	31.7300	40.3400	-2.982%	21	749	+31.358%
2026-07-28	43.8000	45.6500	38.7500	41.5800	-23.706%	83	773	+27.441%
2026-07-27	54.5500	55.0000	49.1000	54.5000	-19.935%	33	781	-2.771%
2026-07-24	66.4900	68.0700	66.4900	68.0700	-6.753%	4	780	-22.154%
2026-07-23	73.5000	73.5000	73.0000	73.0000	-11.537%	7	781	-27.411%
2026-07-22	75.3400	83.0000	75.3400	82.5200	+3.864%	7	783	-35.785%
2026-07-21	76.0000	79.4500	74.2100	79.4500	+17.495%	6	785	-33.304%
2026-07-20	66.0000	67.6300	66.0000	67.6200	+7.967%	5	787	-21.636%
2026-07-17	55.4000	64.2500	50.4700	62.6300	-2.141%	61	788	-15.392%
2026-07-16	74.3500	74.3500	64.0000	64.0000	-14.610%	3	794	-17.203%
2026-07-15	74.9500	74.9500	74.9500	74.9500	-21.535%	1	793	-29.300%
2026-07-14	95.6400	95.6400	95.5200	95.5200	-11.556%	10	794	-44.525%
2026-07-09	113.1500	113.6100	108.0000	108.0000	+19.205%	9	784	-50.935%
2026-07-08	90.4600	90.6000	90.4600	90.6000	+16.903%	2	778	-41.512%
2026-07-07	77.0600	77.5000	77.0600	77.5000	-33.305%	5	776	-31.626%
2026-07-06	116.2000	116.2000	116.2000	116.2000	+24.705%	1	777	-54.398%
2026-07-02	126.5500	126.9200	93.1800	93.1800	-36.178%	20	771	-43.132%
2026-07-01	146.0000	146.0000	146.0000	146.0000	-14.455%	40	771	-63.705%
2026-06-30	155.2700	170.6700	155.2700	170.6700	+18.521%	3	732	-68.952%
2026-06-29	141.5000	144.0000	141.5000	144.0000	+10.769%	4	732	-63.201%
2026-06-26	135.0000	135.0000	130.0000	130.0000	-17.612%	4	733	-59.238%
2026-06-25	161.7000	165.0000	157.7900	157.7900	+24.362%	14	735	-66.417%
2026-06-24	138.6900	138.6900	126.8800	126.8800	-10.497%	167	822	-58.236%
2026-06-23	147.4500	156.1700	141.7600	141.7600	-28.775%	10	844	-62.620%
2026-06-22	202.6000	202.6000	199.0300	199.0300	+6.325%	5	843	-73.376%
2026-06-18	187.1900	187.1900	187.1900	187.1900	+19.078%	1	847	-71.692%
2026-06-17	156.7500	157.2000	156.7500	157.2000	+2.779%	2	847	-66.291%
2026-06-16	169.8500	169.8500	152.9500	152.9500	+1.912%	22	847	-65.355%
2026-06-12	152.7000	152.7000	150.0800	150.0800	+30.504%	16	857	-64.692%
2026-06-09	98.9400	115.0000	81.1400	115.0000	-13.793%	104	857	-53.922%
2026-06-08	119.5000	133.4000	119.5000	133.4000	+20.104%	7	827	-60.277%
2026-06-05	130.0000	136.3000	111.0700	111.0700	-32.204%	31	831	-52.291%
2026-06-04	139.7200	163.8300	139.7200	163.8300	-8.892%	6	814	-67.655%
2026-06-03	183.8200	183.8200	179.8200	179.8200	+4.919%	60	832	-70.532%
2026-06-02	158.3400	171.3900	155.1200	171.3900	+21.124%	128	792	-69.082%
2026-06-01	121.7300	141.5000	121.7300	141.5000	+7.067%	7	695	-62.551%
2026-05-29	142.2000	142.2000	132.1600	132.1600	-0.534%	7	700	-59.905%
2026-05-28	126.4500	132.8700	126.4500	132.8700	+6.186%	6	697	-60.119%
2026-05-27	119.8500	125.1300	116.2500	125.1300	-2.925%	41	693	-57.652%
2026-05-26	131.2000	132.7800	128.8500	128.9000	+27.309%	13	658	-58.891%
2026-05-22	104.4300	104.4300	101.2500	101.2500	+15.044%	2	657	-47.664%
2026-05-21	88.0100	88.0100	88.0100	88.0100	+3.420%	1	656	-39.791%
2026-05-20	78.0000	85.1000	77.7200	85.1000	+15.719%	26	656	-37.732%
2026-05-19	67.1800	73.5400	58.6200	73.5400	+12.843%	24	648	-27.944%
2026-05-18	78.6000	78.6000	65.0300	65.1700	-20.910%	165	648	-18.690%
2026-05-15	86.0200	86.0200	82.4000	82.4000	-15.875%	11	648	-35.692%
2026-05-14	99.6000	100.5000	97.9500	97.9500	-1.001%	17	538	-45.901%
2026-05-13	92.1000	98.9400	92.1000	98.9400	+26.765%	12	537	-46.442%
2026-05-12	94.2000	94.2000	70.7600	78.0500	-21.518%	26	537	-32.108%
2026-05-11	93.2500	101.9800	92.0000	99.4500	+13.527%	59	537	-46.717%
2026-05-08	77.7500	87.6000	77.7500	87.6000	+27.771%	31	570	-39.509%
2026-05-07	72.4400	73.6200	68.5600	68.5600	-12.001%	86	569	-22.710%
2026-05-06	70.5000	77.9100	66.0100	77.9100	+24.497%	218	703	-31.986%
2026-05-05	51.7000	62.5800	51.7000	62.5800	+33.007%	251	711	-15.324%
2026-05-04	49.7000	50.9100	45.5200	47.0500	-3.586%	38	638	+12.625%
2026-05-01	43.3000	48.8000	43.3000	48.8000	+5.468%	173	593	+8.586%
2026-04-30	41.7400	46.2700	41.3000	46.2700	+13.602%	133	593	+14.523%
2026-04-29	37.5800	40.7300	37.5800	40.7300	+13.771%	170	593	+30.101%
2026-04-28	34.7000	39.0800	33.4000	35.8000	-19.005%	202	478	+48.017%
2026-04-27	49.5200	49.5200	42.3000	44.2000	-8.828%	96	472	+19.887%
2026-04-24	44.1500	50.4500	43.0000	48.4800	+36.295%	298	434	+9.303%
2026-04-23	35.4000	39.3400	34.6000	35.5700	+10.638%	114	403	+48.974%
2026-04-22	29.3900	32.1500	28.9000	32.1500	+16.909%	31	399	+64.821%
2026-04-21	26.6500	27.5700	24.9300	27.5000	+10.000%	37	372	+92.691%
2026-04-20	24.8600	25.0000	23.8000	25.0000	+4.254%	17	372	+111.960%
2026-04-17	24.1200	24.3100	23.0700	23.9800	+11.276%	156	371	+120.976%
2026-04-16	19.2000	21.7800	18.8200	21.5500	+11.082%	211	226	+145.893%
2026-04-15	18.4100	19.4000	17.2900	19.4000	0.000%	26	23	+173.144%