Dark

SOXL20270115C13
SOXL Jan 15 2027 13.00 Call (SOXL270115C00013000)
option OPRA

EOD

Jun 30, 2026

252.09+26.972%(+53.55)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	241.2000	252.3000	241.2000	252.0900	+26.972%	124	861	0.000%
2026-06-24	198.5400	198.5400	198.5400	198.5400	-13.316%	40	911	+26.972%
2026-06-23	229.0400	229.0400	229.0400	229.0400	-1.742%	2	931	+10.064%
2026-06-17	233.1000	233.1000	233.1000	233.1000	-13.055%	2	978	+8.147%
2026-06-03	268.1000	268.1000	268.1000	268.1000	+30.335%	4	978	-5.972%
2026-06-01	205.7000	205.7000	205.7000	205.7000	+1.746%	1	978	+22.552%
2026-05-27	202.1700	202.1700	202.1700	202.1700	-3.291%	1	977	+24.692%
2026-05-26	209.0500	209.0500	209.0500	209.0500	+62.268%	1	977	+20.588%
2026-05-05	128.8300	128.8300	128.8300	128.8300	+12.515%	6	5,592	+95.676%
2026-05-04	114.5000	114.5000	114.5000	114.5000	+7.009%	1	5,598	+120.166%
2026-04-27	108.3000	109.7000	107.0000	107.0000	-5.876%	4	6,070	+135.598%
2026-04-24	113.2000	113.6800	113.2000	113.6800	+15.646%	4	6,070	+121.754%
2026-04-23	98.3000	98.3000	98.3000	98.3000	+7.314%	1	6,070	+156.450%
2026-04-22	90.8500	91.6000	89.1900	91.6000	+13.086%	3	6,070	+175.207%
2026-04-17	80.5000	81.0000	79.2500	81.0000	+22.895%	15	6,071	+211.222%
2026-04-13	65.9100	65.9100	65.9100	65.9100	+10.773%	1	6,071	+282.476%
2026-04-09	58.0000	59.5000	57.7500	59.5000	+85.938%	6	6,071	+323.681%
2026-03-30	32.0000	32.0000	32.0000	32.0000	-8.231%	1	6,071	+687.781%
2026-03-27	36.1700	36.1800	34.8700	34.8700	-11.610%	6	6,072	+622.942%
2026-03-26	39.4500	39.4500	39.4500	39.4500	-4.710%	10	6,077	+539.011%
2026-03-23	41.5500	41.5500	41.4000	41.4000	+2.222%	2	6,077	+508.913%
2026-03-20	40.4900	40.5000	40.4900	40.5000	+7.143%	2	6,076	+522.444%
2026-03-19	37.8000	37.8000	37.8000	37.8000	-12.601%	1	6,076	+566.905%
2026-03-16	43.3800	43.3800	43.2500	43.2500	+7.721%	2	6,078	+482.867%
2026-03-12	40.2000	40.4500	40.1000	40.1500	+11.901%	8	6,078	+527.870%
2026-03-09	35.6500	35.8800	35.6500	35.8800	-2.154%	2	6,077	+602.592%
2026-03-06	36.6700	36.6700	36.6700	36.6700	-29.589%	1	6,079	+587.456%
2026-02-09	52.0800	52.0800	52.0800	52.0800	+4.515%	1	6,080	+384.044%
2026-02-06	49.5500	49.8300	49.5500	49.8300	-8.147%	3	6,079	+405.900%
2026-01-30	55.0000	55.0000	54.2500	54.2500	-3.914%	3	6,082	+364.682%
2026-01-29	58.0700	58.0700	56.4600	56.4600	+0.731%	6	6,082	+346.493%
2026-01-28	56.0500	56.0500	56.0500	56.0500	+4.766%	1	6,140	+349.759%
2026-01-27	53.5000	53.5000	53.5000	53.5000	+12.632%	1	6,141	+371.196%
2026-01-26	47.5000	47.5000	47.5000	47.5000	-7.821%	1	6,141	+430.716%
2026-01-22	51.7100	51.7100	51.5300	51.5300	-0.174%	4	6,141	+389.210%
2026-01-21	51.6200	51.6200	51.6200	51.6200	+6.301%	2	6,138	+388.357%
2026-01-20	46.0000	48.5600	46.0000	48.5600	+0.331%	7	6,138	+419.131%
2026-01-16	48.5200	49.3700	48.4000	48.4000	+4.558%	99	6,231	+420.847%
2026-01-15	48.0000	48.7400	46.2900	46.2900	+11.274%	5,620	6,231	+444.588%
2026-01-14	41.7500	41.7500	41.6000	41.6000	-6.306%	8	1,174	+505.986%
2026-01-13	44.0000	44.4000	43.7700	44.4000	+3.787%	55	1,174	+467.770%
2026-01-09	41.5000	42.7800	41.5000	42.7800	+7.353%	11	1,194	+489.271%
2026-01-07	40.7200	40.7200	39.8500	39.8500	-4.345%	2	1,197	+532.597%
2026-01-06	41.5000	41.6600	41.5000	41.6600	+9.058%	37	1,198	+505.113%
2026-01-05	38.2000	38.2000	38.2000	38.2000	+6.111%	1	1,215	+559.921%
2026-01-02	35.0000	36.0000	34.7500	36.0000	+15.016%	69	1,215	+600.250%
2025-12-23	31.3000	31.3000	31.3000	31.3000	+2.455%	2	1,208	+705.399%
2025-12-19	30.4000	30.7400	30.4000	30.5500	+22.200%	24	1,208	+725.172%
2025-12-17	26.0000	26.5000	25.0000	25.0000	-26.471%	14	1,224	+908.360%
2025-12-12	34.0000	34.0000	34.0000	34.0000	-3.601%	1	1,214	+641.441%
2025-12-11	35.1700	35.2700	35.1700	35.2700	-2.434%	10	1,215	+614.743%
2025-12-09	35.6000	36.1500	35.6000	36.1500	+7.429%	2	1,225	+597.344%
2025-12-03	33.6500	33.6500	33.6500	33.6500	+5.156%	20	1,223	+649.153%
2025-12-02	32.0000	32.0000	32.0000	32.0000	+28.000%	2	1,223	+687.781%
2025-11-24	25.0000	25.0000	25.0000	25.0000	+13.636%	2	1,223	+908.360%
2025-11-21	21.3000	22.0000	21.3000	22.0000	+6.796%	22	1,225	+1,045.864%
2025-11-20	20.0000	20.7500	20.0000	20.6000	-16.158%	53	1,237	+1,123.738%
2025-11-19	25.0500	25.0500	24.5700	24.5700	+1.320%	3	1,215	+926.007%
2025-11-18	24.2500	24.2500	24.2500	24.2500	-3.000%	10	1,212	+939.546%
2025-11-17	25.3500	25.3500	25.0000	25.0000	-9.190%	6	1,212	+908.360%
2025-11-13	27.5300	27.5300	27.5300	27.5300	-11.479%	1	1,214	+815.692%
2025-11-11	31.1000	31.1000	31.1000	31.1000	-5.758%	1	1,215	+710.579%
2025-11-10	33.0000	33.0000	33.0000	33.0000	+20.175%	1	1,215	+663.909%
2025-11-07	28.5000	28.8200	27.4600	27.4600	-22.429%	5	1,215	+818.026%
2025-10-28	35.4000	35.4000	35.4000	35.4000	+0.511%	1	1,211	+612.119%
2025-10-27	35.3900	35.3900	35.0700	35.2200	+9.040%	9	1,205	+615.758%
2025-10-24	31.8000	32.3200	31.8000	32.3000	+6.076%	7	1,205	+680.464%
2025-10-21	29.5900	30.4500	29.5000	30.4500	+1.500%	4	1,201	+727.882%
2025-10-16	30.0000	30.0000	30.0000	30.0000	+5.263%	1	1,201	+740.300%
2025-10-15	28.5000	28.5000	28.5000	28.5000	+3.636%	1	1,201	+784.526%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+1.852%	1	1,202	+816.691%
2025-10-13	27.0000	27.0000	27.0000	27.0000	+8.000%	2	1,203	+833.667%
2025-10-10	25.0000	25.0000	25.0000	25.0000	-15.197%	4	1,205	+908.360%
2025-10-09	30.9800	30.9800	29.4800	29.4800	+2.113%	8	1,205	+755.122%
2025-10-07	28.8700	28.8700	28.8700	28.8700	-7.021%	6	1,196	+773.190%
2025-10-06	31.5000	31.5200	31.0000	31.0500	+13.404%	47	1,196	+711.884%
2025-10-03	28.4000	28.4000	27.3800	27.3800	-0.869%	14	1,219	+820.709%
2025-10-02	27.1000	27.6200	27.1000	27.6200	+12.965%	55	1,217	+812.708%
2025-10-01	24.4500	24.4500	24.4500	24.4500	+3.734%	1	1,221	+931.043%
2025-09-29	24.2000	24.2000	23.5700	23.5700	+14.976%	3	1,222	+969.538%
2025-09-25	20.5000	20.5000	20.5000	20.5000	-10.284%	1	1,225	+1,129.707%
2025-09-24	22.8500	22.8500	22.8500	22.8500	-1.082%	1	1,225	+1,003.239%
2025-09-23	22.8000	23.9900	22.8000	23.1000	-0.858%	7	1,226	+991.299%
2025-09-22	23.2500	23.3000	23.2500	23.3000	+3.648%	7	1,228	+981.931%
2025-09-18	21.5000	22.7500	21.5000	22.4800	+11.841%	7	1,230	+1,021.397%
2025-09-17	19.3500	20.1000	19.3500	20.1000	+2.813%	3	1,236	+1,154.179%
2025-09-16	19.1400	19.5500	19.1400	19.5500	+3.221%	12	1,238	+1,189.463%
2025-09-15	18.6000	18.9400	18.1500	18.9400	+1.719%	96	1,239	+1,230.993%
2025-09-12	18.6200	18.6200	18.6200	18.6200	+2.308%	1	1,241	+1,253.867%
2025-09-10	17.7500	18.2000	17.7500	18.2000	+10.303%	29	1,241	+1,285.110%
2025-09-09	16.8500	16.8500	16.5000	16.5000	+0.304%	3	1,239	+1,427.818%
2025-09-08	16.8000	16.8000	16.4500	16.4500	+14.157%	4	1,240	+1,432.462%
2025-09-03	14.4100	14.4100	14.4100	14.4100	+2.929%	1	1,243	+1,649.410%
2025-09-02	14.5500	14.5500	14.0000	14.0000	-9.968%	4	1,243	+1,700.643%
2025-08-29	16.5000	16.5000	15.5500	15.5500	-10.116%	5	1,243	+1,521.158%
2025-08-25	17.3000	17.3000	17.3000	17.3000	-0.575%	3	1,303	+1,357.168%
2025-08-22	17.8000	17.8000	17.4000	17.4000	+12.041%	61	1,303	+1,348.793%
2025-08-21	15.5300	15.5300	15.5300	15.5300	-2.019%	1	1,364	+1,523.245%
2025-08-20	14.8000	15.8500	14.8000	15.8500	-7.310%	5	1,364	+1,490.473%
2025-08-19	17.1000	17.1000	17.1000	17.1000	-0.870%	60	1,362	+1,374.211%
2025-08-18	17.3000	17.3000	17.2500	17.2500	+0.291%	7	1,302	+1,361.391%
2025-08-15	17.0400	17.2000	17.0400	17.2000	-7.527%	2	1,308	+1,365.640%
2025-08-14	18.6000	18.6000	18.6000	18.6000	+1.197%	25	1,308	+1,255.323%
2025-08-13	18.2000	18.8000	18.2000	18.3800	+5.632%	128	1,283	+1,271.545%
2025-08-12	16.9400	17.4000	16.9400	17.4000	+16.779%	79	1,370	+1,348.793%
2025-08-11	14.9000	14.9000	14.9000	14.9000	-3.995%	1	1,382	+1,591.879%
2025-08-08	15.5200	15.5200	15.5200	15.5200	+12.873%	12	1,383	+1,524.291%
2025-08-06	13.6200	13.7500	13.6200	13.7500	-9.420%	12	1,383	+1,733.382%
2025-08-04	14.7500	15.1800	14.7500	15.1800	+7.660%	9	1,385	+1,560.672%
2025-08-01	13.1400	14.1400	13.1200	14.1000	-10.019%	19	1,392	+1,687.872%
2025-07-31	15.6000	15.6700	15.6000	15.6700	-9.683%	2	1,398	+1,508.743%
2025-07-30	17.3500	17.3500	17.3500	17.3500	+3.768%	40	1,398	+1,352.968%
2025-07-29	17.6500	17.6500	16.7200	16.7200	+1.027%	3	1,438	+1,407.715%
2025-07-28	16.7000	16.8500	16.5500	16.5500	+8.170%	31	1,440	+1,423.202%
2025-07-25	15.1200	15.5000	15.0500	15.3000	-1.608%	22	1,456	+1,547.647%
2025-07-23	15.3200	15.5500	15.3200	15.5500	-13.370%	6	1,458	+1,521.158%
2025-07-22	17.9500	17.9500	17.9500	17.9500	-1.102%	2	1,458	+1,304.401%
2025-07-21	18.0500	18.1500	18.0500	18.1500	+4.370%	3	1,458	+1,288.926%
2025-07-18	17.2000	17.3900	17.2000	17.3900	-0.629%	26	1,461	+1,349.626%
2025-07-17	16.7500	17.5000	16.7500	17.5000	+8.696%	3	1,486	+1,340.514%
2025-07-16	16.0900	16.1000	15.8600	16.1000	-9.040%	3	1,489	+1,465.776%
2025-07-15	18.0000	18.1500	17.5100	17.7000	+7.338%	26	1,490	+1,324.237%
2025-07-14	16.2500	16.5500	16.2500	16.4900	-3.398%	10	1,506	+1,428.745%
2025-07-11	17.0700	17.0700	17.0700	17.0700	-3.011%	1	1,510	+1,376.801%
2025-07-10	17.5000	17.6000	17.5000	17.6000	+7.317%	2	1,510	+1,332.330%
2025-07-08	16.2500	16.4000	16.2500	16.4000	+7.190%	2	1,509	+1,437.134%
2025-07-07	15.9900	17.2500	15.3000	15.3000	-8.273%	4	1,510	+1,547.647%
2025-07-03	16.8200	16.8200	16.6800	16.6800	+3.474%	3	1,512	+1,411.331%
2025-07-02	16.1200	16.1200	16.1200	16.1200	+4.000%	2	1,512	+1,463.834%
2025-07-01	15.0000	15.6500	15.0000	15.5000	0.000%	113	1,512	+1,526.387%
2025-06-30	15.7000	15.7000	15.5000	15.5000	+0.584%	50	1,405	+1,526.387%
2025-06-27	15.7500	15.8300	15.3600	15.4100	-0.065%	6	1,455	+1,535.886%
2025-06-26	15.5500	15.5800	15.4200	15.4200	+3.421%	4	1,459	+1,534.825%
2025-06-25	14.8000	14.9100	13.9000	14.9100	+3.183%	5	1,461	+1,590.744%
2025-06-24	13.9900	14.5500	13.9000	14.4500	+16.532%	67	1,464	+1,644.567%
2025-06-23	12.3100	12.4000	12.3100	12.4000	+2.058%	8	1,506	+1,932.984%
2025-06-20	13.2500	13.2500	12.1300	12.1500	-6.538%	8	1,507	+1,974.815%
2025-06-18	12.4900	13.2500	12.4900	13.0000	+5.093%	23	1,520	+1,839.154%
2025-06-17	12.8000	13.7500	12.3700	12.3700	-2.598%	32	1,520	+1,937.914%
2025-06-16	12.3600	12.7000	12.0000	12.7000	+10.147%	29	1,522	+1,884.961%
2025-06-13	11.0500	11.8200	11.0500	11.5300	-7.907%	16	1,534	+2,086.383%
2025-06-12	12.7000	12.7000	12.3500	12.5200	+2.204%	7	1,538	+1,913.498%
2025-06-11	13.0000	13.2500	12.2500	12.2500	-2.390%	16	1,542	+1,957.878%
2025-06-10	11.6900	12.6900	11.6900	12.5500	+7.265%	295	1,543	+1,908.685%
2025-06-09	11.4300	11.9000	11.4300	11.7000	+11.962%	8	1,271	+2,054.615%
2025-06-06	10.5000	10.7500	10.4500	10.4500	+3.465%	42	1,277	+2,312.344%
2025-06-05	10.8100	10.8100	10.0000	10.1000	-2.510%	34	1,287	+2,395.941%
2025-06-04	10.2500	10.4500	10.2500	10.3600	+3.600%	4	1,301	+2,333.301%
2025-06-03	9.0000	10.0000	8.9000	10.0000	+19.048%	41	1,301	+2,420.900%
2025-06-02	8.4000	8.4000	8.4000	8.4000	+7.006%	1	1,304	+2,901.071%
2025-05-30	7.6500	7.9000	7.6500	7.8500	-13.260%	26	1,305	+3,111.338%
2025-05-29	8.9000	9.2700	8.9000	9.0500	+1.117%	10	1,312	+2,685.525%
2025-05-28	8.9500	8.9500	8.9500	8.9500	+2.874%	1	1,320	+2,716.648%
2025-05-27	8.9000	9.1500	8.7000	8.7000	+9.434%	26	1,320	+2,797.586%
2025-05-23	7.4800	7.9500	7.4800	7.9500	-8.092%	30	1,322	+3,070.943%
2025-05-22	8.8000	8.9100	8.6500	8.6500	-1.143%	5	1,322	+2,814.335%
2025-05-21	9.1000	9.5800	8.7500	8.7500	-5.405%	23	1,321	+2,781.029%
2025-05-20	9.2300	9.8400	9.0900	9.2500	-2.116%	54	1,340	+2,625.297%
2025-05-19	9.3000	9.7700	9.3000	9.4500	-3.768%	42	1,289	+2,567.619%
2025-05-16	9.4500	9.8200	9.4500	9.8200	+0.718%	46	1,296	+2,467.108%
2025-05-15	9.5900	9.7500	9.1800	9.7500	-4.878%	33	1,292	+2,485.538%
2025-05-14	9.4500	10.2500	9.4500	10.2500	+2.500%	38	1,307	+2,359.415%
2025-05-13	9.1000	10.2000	9.1000	10.0000	+17.647%	90	1,322	+2,420.900%
2025-05-12	8.4000	8.8000	8.1000	8.5000	+29.376%	399	1,358	+2,865.765%
2025-05-09	6.1000	6.5700	6.1000	6.5700	+7.705%	34	1,520	+3,736.986%
2025-05-08	6.3400	6.5900	6.0000	6.1000	+5.354%	282	1,525	+4,032.623%
2025-05-07	5.4000	5.9800	5.2000	5.7900	+4.137%	45	1,469	+4,253.886%
2025-05-06	5.0500	5.6000	5.0500	5.5600	-3.304%	91	1,431	+4,433.993%
2025-05-05	5.6000	5.8600	5.5500	5.7500	+3.047%	176	1,392	+4,284.174%
2025-05-02	5.7500	6.0300	5.5000	5.5800	+11.600%	354	1,372	+4,417.742%
2025-05-01	5.2000	5.6000	5.0000	5.0000	-2.153%	193	1,343	+4,941.800%
2025-04-30	4.2100	5.1100	4.1100	5.1100	+3.232%	76	1,269	+4,833.268%
2025-04-29	4.8500	5.0800	4.7500	4.9500	+3.125%	34	1,220	+4,992.727%
2025-04-28	5.1500	5.1500	4.6400	4.8000	-8.571%	40	1,198	+5,151.875%
2025-04-25	4.7500	5.4000	4.7500	5.2500	+6.707%	256	1,170	+4,701.714%
2025-04-24	4.2000	4.9500	4.2000	4.9200	+29.474%	87	1,112	+5,023.780%
2025-04-23	4.2000	4.3000	3.8000	3.8000	+18.750%	85	1,092	+6,533.947%
2025-04-22	3.3000	3.3500	3.1200	3.2000	+14.286%	36	1,032	+7,777.813%
2025-04-21	3.5000	3.5000	2.6000	2.8000	-13.043%	202	1,041	+8,903.214%
2025-04-17	3.4000	3.4000	3.2000	3.2200	+6.623%	6	874	+7,728.882%
2025-04-16	3.6000	3.6000	2.8000	3.0200	-26.877%	109	874	+8,247.351%
2025-04-15	4.2000	4.2500	3.9500	4.1300	+5.357%	30	796	+6,003.874%
2025-04-14	4.2000	4.3000	3.8000	3.9200	-1.508%	18	784	+6,330.867%
2025-04-11	3.3900	3.9800	3.3900	3.9800	+10.556%	50	776	+6,233.920%
2025-04-10	4.0500	4.2300	3.0000	3.6000	-34.066%	134	773	+6,902.500%
2025-04-09	3.1000	5.7000	3.0500	5.4600	+82.000%	304	717	+4,517.033%
2025-04-08	4.0500	4.2000	2.5600	3.0000	-21.875%	36	672	+8,303.000%
2025-04-07	2.8000	4.5400	2.5000	3.8400	+9.714%	93	663	+6,464.844%
2025-04-04	4.1000	4.1000	2.8600	3.5000	-27.984%	212	610	+7,102.571%
2025-04-03	6.7500	6.7500	4.6900	4.8600	-40.732%	750	575	+5,087.037%
2025-04-02	8.1000	8.2000	8.1000	8.2000	+5.128%	6	22	+2,974.268%
2025-03-31	7.8000	7.8000	7.8000	7.8000	-4.294%	1	22	+3,131.923%
2025-03-28	8.0000	8.1500	8.0000	8.1500	-23.689%	36	21	+2,993.129%
2025-03-21	10.6800	10.6800	10.6800	10.6800	+9.314%	2	3	+2,260.393%
2025-03-10	9.7700	9.7700	9.7700	9.7700	-17.553%	1	2	+2,480.246%
2025-03-04	11.8500	11.8500	11.8500	11.8500	-7.059%	1	1	+2,027.342%
2025-03-03	12.7500	12.7500	12.7500	12.7500	0.000%	1	0	+1,877.176%