Dark

SOXL20270115C130
SOXL Jan 15 2027 130.00 Call (SOXL270115C00130000)
option OPRA

EOD

Oct 1, 2026

50.38+10.725%(+4.88)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	43.4500	50.7700	43.1100	50.3800	+10.725%	7	903	0.000%
2026-09-30	44.4300	45.5000	44.4300	45.5000	-5.208%	6	904	+10.725%
2026-09-29	48.0000	48.0000	48.0000	48.0000	+16.561%	20	944	+4.958%
2026-09-28	39.8800	41.1800	37.8200	41.1800	-15.355%	33	944	+22.341%
2026-09-25	47.8000	50.0100	46.4600	48.6500	+12.668%	142	943	+3.556%
2026-09-24	39.5000	43.4500	39.5000	43.1800	+0.419%	303	991	+16.674%
2026-09-23	45.0500	45.0500	40.8300	43.0000	-10.825%	17	1,241	+17.163%
2026-09-22	40.8800	48.2200	40.8800	48.2200	+14.537%	146	1,250	+4.479%
2026-09-21	34.0000	42.1300	32.7800	42.1000	+57.090%	170	1,238	+19.667%
2026-09-18	24.7600	26.8000	24.7400	26.8000	+14.579%	256	1,284	+87.985%
2026-09-17	22.9000	23.8000	22.2500	23.3900	+34.657%	164	1,192	+115.391%
2026-09-16	20.7000	20.7000	17.3700	17.3700	+3.086%	64	1,180	+190.040%
2026-09-15	18.1400	18.4500	16.5000	16.8500	-0.882%	37	1,179	+198.991%
2026-09-14	18.3500	18.7800	16.7600	17.0000	-41.581%	427	1,187	+196.353%
2026-09-11	30.0000	30.0000	28.4000	29.1000	+11.580%	33	941	+73.127%
2026-09-10	26.8000	27.9500	25.3700	26.0800	-20.391%	51	940	+93.175%
2026-09-09	33.1200	34.6900	32.5000	32.7600	+2.375%	43	938	+53.785%
2026-09-08	31.6700	34.9000	30.5300	32.0000	+18.519%	153	941	+57.438%
2026-09-04	22.4100	27.0000	22.4100	27.0000	+33.929%	116	900	+86.593%
2026-09-03	20.3000	20.3000	16.9200	20.1600	-0.690%	38	900	+149.901%
2026-09-02	20.5000	21.6500	18.4300	20.3000	-0.393%	49	898	+148.177%
2026-09-01	21.7200	21.7200	19.0000	20.3800	-16.748%	138	903	+147.203%
2026-08-31	27.0000	27.0000	24.1500	24.4800	-5.483%	130	819	+105.801%
2026-08-28	31.0200	31.1000	25.7100	25.9000	-22.222%	110	828	+94.517%
2026-08-27	34.1300	34.1300	31.2000	33.3000	+12.008%	16	801	+51.291%
2026-08-26	29.2500	29.7300	28.9000	29.7300	+0.101%	55	803	+69.458%
2026-08-25	30.6500	31.7600	29.0700	29.7000	+10.000%	36	785	+69.630%
2026-08-24	25.8000	27.0000	25.0000	27.0000	-19.834%	51	782	+86.593%
2026-08-21	36.5000	36.5000	32.0000	33.6800	-1.174%	18	765	+49.584%
2026-08-20	34.1000	34.1500	34.0800	34.0800	+0.029%	8	762	+47.829%
2026-08-19	42.0900	42.0900	32.7000	34.0700	-14.504%	18	765	+47.872%
2026-08-18	45.3500	45.3500	36.5600	39.8500	-29.469%	151	764	+26.424%
2026-08-17	58.6000	58.6000	55.6000	56.5000	+11.330%	73	727	-10.832%
2026-08-14	54.4500	54.4500	48.6000	50.7500	-13.617%	23	726	-0.729%
2026-08-13	57.0000	59.0500	57.0000	58.7500	+7.052%	183	728	-14.247%
2026-08-12	56.5600	56.5600	54.2000	54.8800	+21.470%	21	728	-8.200%
2026-08-11	48.8700	48.8700	45.1800	45.1800	-6.382%	4	730	+11.510%
2026-08-10	55.9500	55.9500	48.2600	48.2600	-13.821%	8	730	+4.393%
2026-08-07	52.6500	56.0000	51.3900	56.0000	+0.358%	5	726	-10.036%
2026-08-06	49.0100	58.2000	49.0100	55.8000	+3.717%	15	730	-9.713%
2026-08-05	58.5000	61.4600	52.3400	53.8000	-11.440%	209	728	-6.357%
2026-08-04	53.0000	61.3300	52.2500	60.7500	+44.574%	38	714	-17.070%
2026-08-03	35.5000	42.4500	35.3500	42.0200	-4.500%	10	728	+19.895%
2026-07-31	53.0000	54.6000	41.3000	44.0000	+5.087%	38	726	+14.500%
2026-07-30	38.1500	45.1000	38.0000	41.8700	+37.957%	94	700	+20.325%
2026-07-29	35.0000	40.0000	30.3500	30.3500	-28.856%	52	738	+65.997%
2026-07-28	42.8200	44.0000	36.8000	42.6600	-23.821%	182	792	+18.097%
2026-07-27	60.5000	60.5000	46.8000	56.0000	-7.438%	45	705	-10.036%
2026-07-24	66.2000	66.2000	58.4000	60.5000	-21.429%	14	705	-16.727%
2026-07-23	78.4500	78.5800	76.7300	77.0000	-4.526%	4	703	-34.571%
2026-07-22	75.7000	80.6500	75.7000	80.6500	+4.740%	24	723	-37.533%
2026-07-21	73.9000	77.0000	71.5300	77.0000	+13.202%	7	732	-34.571%
2026-07-20	66.7000	68.0200	66.7000	68.0200	+14.531%	7	735	-25.934%
2026-07-17	48.8800	64.9500	48.8800	59.3900	-8.631%	22	729	-15.171%
2026-07-16	73.2000	73.2000	62.4500	65.0000	-15.133%	14	725	-22.492%
2026-07-15	78.9900	78.9900	71.5000	76.5900	-19.599%	3	717	-34.221%
2026-07-14	95.2600	95.2600	95.2600	95.2600	+14.289%	2	720	-47.113%
2026-07-13	83.8500	89.4500	81.5800	83.3500	-26.905%	14	720	-39.556%
2026-07-09	114.0300	114.0300	114.0300	114.0300	+23.156%	1	710	-55.819%
2026-07-08	85.8500	92.5900	85.8500	92.5900	+10.226%	5	711	-45.588%
2026-07-07	86.0600	86.0600	74.8000	84.0000	-9.424%	28	713	-40.024%
2026-07-02	100.6000	100.6000	92.1000	92.7400	-30.223%	4	709	-45.676%
2026-07-01	137.4500	137.4500	127.1600	132.9100	-19.361%	4	709	-62.095%
2026-06-30	161.5500	164.8200	161.5500	164.8200	+7.026%	3	710	-69.433%
2026-06-25	152.2200	154.0000	152.2200	154.0000	+23.615%	4	711	-67.286%
2026-06-24	143.6100	143.6100	124.5800	124.5800	-8.397%	6	715	-59.560%
2026-06-23	150.8000	150.8000	136.0000	136.0000	-30.317%	4	725	-62.956%
2026-06-22	199.0900	202.5500	195.1700	195.1700	+4.202%	22	728	-74.187%
2026-06-18	181.0000	187.3000	181.0000	187.3000	+21.073%	5	743	-73.102%
2026-06-17	154.7000	154.7000	154.7000	154.7000	+8.031%	1	743	-67.434%
2026-06-16	156.7000	156.7000	143.1000	143.2000	-19.803%	6	743	-64.818%
2026-06-15	172.2800	178.5600	168.5900	178.5600	+20.616%	13	739	-71.785%
2026-06-12	129.8000	148.0400	129.8000	148.0400	+15.431%	9	739	-65.969%
2026-06-11	117.0000	128.2500	116.7200	128.2500	+28.250%	7	739	-60.717%
2026-06-10	113.8000	113.8000	100.0000	100.0000	-13.793%	5	735	-49.620%
2026-06-09	136.0500	136.0500	83.0000	116.0000	-7.937%	97	773	-56.569%
2026-06-08	115.9500	128.0000	114.7000	126.0000	+35.106%	11	789	-60.016%
2026-06-05	138.7500	138.7500	93.2600	93.2600	-44.488%	51	792	-45.979%
2026-06-04	138.6000	168.4700	138.6000	168.0000	+2.658%	8	789	-70.012%
2026-06-02	145.0000	163.6500	145.0000	163.6500	+26.860%	9	789	-69.215%
2026-05-29	139.2200	139.2200	129.0000	129.0000	-2.339%	2	792	-60.946%
2026-05-28	115.7500	132.0900	115.7500	132.0900	+12.618%	16	792	-61.859%
2026-05-27	147.5500	147.5500	117.2900	117.2900	-8.710%	12	807	-57.047%
2026-05-26	117.0000	129.6500	117.0000	128.4800	+29.817%	9	815	-60.788%
2026-05-22	95.1500	102.5300	95.1500	98.9700	+17.667%	75	812	-49.096%
2026-05-21	84.9800	84.9800	82.2600	84.1100	+0.107%	3	801	-40.102%
2026-05-20	77.8400	84.0200	77.8400	84.0200	+15.890%	52	801	-40.038%
2026-05-19	66.0000	72.5000	66.0000	72.5000	+12.753%	13	751	-30.510%
2026-05-18	73.5500	76.6200	64.3000	64.3000	-19.625%	17	751	-21.649%
2026-05-15	82.5900	84.7000	80.0000	80.0000	-18.534%	44	751	-37.025%
2026-05-14	92.5000	98.9400	92.5000	98.2000	+1.583%	7	721	-48.697%
2026-05-13	93.6000	96.6700	85.1300	96.6700	+22.367%	72	723	-47.885%
2026-05-12	87.3000	87.3000	68.0000	79.0000	-18.557%	47	723	-36.228%
2026-05-11	93.0000	99.6300	89.8500	97.0000	+12.399%	257	723	-48.062%
2026-05-08	75.5000	86.3500	75.5000	86.3000	+32.769%	78	820	-41.622%
2026-05-07	68.0000	71.7500	63.6200	65.0000	-14.417%	91	826	-22.492%
2026-05-06	70.3700	75.9500	63.6500	75.9500	+28.078%	187	788	-33.667%
2026-05-05	50.0000	61.0000	50.0000	59.3000	+28.913%	340	779	-15.042%
2026-05-04	47.4000	49.0000	44.0000	46.0000	-2.335%	102	771	+9.522%
2026-05-01	46.5000	47.9500	45.3000	47.1000	+6.201%	24	759	+6.964%
2026-04-30	41.6200	44.9500	39.5700	44.3500	+14.422%	109	759	+13.596%
2026-04-29	36.4000	38.7600	36.4000	38.7600	+10.648%	102	722	+29.979%
2026-04-28	35.8000	35.8000	31.4000	35.0300	-13.825%	38	778	+43.820%
2026-04-27	47.6200	47.6200	40.6000	40.6500	-12.955%	97	765	+23.936%
2026-04-24	45.2000	48.4500	42.6000	46.7000	+36.350%	448	770	+7.880%
2026-04-23	34.1000	37.5000	32.8900	34.2500	+8.078%	240	662	+47.095%
2026-04-22	27.1000	31.6900	27.1000	31.6900	+26.406%	126	635	+58.978%
2026-04-21	24.9200	26.0000	23.7000	25.0700	+5.558%	474	801	+100.957%
2026-04-20	24.2500	24.2500	22.2800	23.7500	+2.814%	221	801	+112.126%
2026-04-17	22.6500	23.1800	21.7000	23.1000	0.000%	712	596	+118.095%