Dark

SOXL20270115C14
SOXL Jan 15 2027 14.00 Call (SOXL270115C00014000)
option OPRA

EOD

Jun 30, 2026

249.03+11.909%(+26.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	249.6000	249.6000	249.0300	249.0300	+11.909%	11	5,194	0.000%
2026-06-17	227.2500	227.2500	222.5300	222.5300	-11.201%	2	7,526	+11.909%
2026-06-15	250.6000	250.6000	250.6000	250.6000	+49.167%	10	7,526	-0.626%
2026-06-09	209.0000	209.0000	168.0000	168.0000	-0.709%	5	7,526	+48.232%
2026-06-05	169.2000	169.2000	169.2000	169.2000	-24.447%	1	7,526	+47.181%
2026-06-04	223.9500	223.9500	223.9500	223.9500	+5.937%	1	7,526	+11.199%
2026-05-28	211.4000	211.4000	211.4000	211.4000	+1.806%	1	7,532	+17.800%
2026-05-27	207.6500	207.6500	207.6500	207.6500	+1.036%	1	7,532	+19.928%
2026-05-26	205.5200	205.5200	205.5200	205.5200	+14.381%	2	7,532	+21.171%
2026-05-22	180.1700	180.1700	179.6800	179.6800	+15.982%	2	7,732	+38.596%
2026-05-15	157.2400	157.2400	154.9200	154.9200	+9.639%	7	7,732	+60.747%
2026-05-12	141.3000	141.3000	141.3000	141.3000	-1.354%	2	7,733	+76.242%
2026-05-06	143.2400	143.2400	143.2400	143.2400	+29.477%	5	7,735	+73.855%
2026-04-24	110.6300	110.6300	110.6300	110.6300	+21.039%	5	7,746	+125.102%
2026-04-22	91.4000	91.4000	91.4000	91.4000	+8.835%	1	7,746	+172.462%
2026-04-21	85.2000	85.2000	83.9800	83.9800	+1.979%	2	7,750	+196.535%
2026-04-20	81.3000	82.3500	81.3000	82.3500	+20.219%	2	7,751	+202.404%
2026-04-14	68.5000	68.5000	68.5000	68.5000	+7.031%	10	7,754	+263.547%
2026-04-13	64.0000	64.0000	64.0000	64.0000	+1.652%	3	7,758	+289.109%
2026-04-10	62.0000	64.9000	62.0000	62.9600	+8.552%	15	7,761	+295.537%
2026-04-09	58.0000	58.0000	58.0000	58.0000	+10.666%	1	7,757	+329.362%
2026-04-08	52.5700	52.5700	52.0400	52.4100	+52.933%	103	7,764	+375.157%
2026-03-31	31.0700	34.2700	31.0700	34.2700	+18.091%	3	7,826	+626.671%
2026-03-30	29.1100	29.1100	29.0200	29.0200	-15.344%	19	7,827	+758.132%
2026-03-27	34.2800	34.2800	34.2800	34.2800	-17.892%	2	7,846	+626.459%
2026-03-24	41.8000	41.8000	41.7500	41.7500	-4.353%	2	7,846	+496.479%
2026-03-23	43.6500	43.6500	43.6500	43.6500	+14.838%	1	7,846	+470.515%
2026-03-20	38.2500	38.2500	38.0100	38.0100	-3.650%	2	7,847	+555.170%
2026-03-12	39.1000	39.4500	39.1000	39.4500	-8.256%	4	7,847	+531.255%
2026-03-10	43.0000	43.0000	43.0000	43.0000	+13.847%	2	7,847	+479.140%
2026-03-09	37.7700	37.7700	37.7700	37.7700	-4.380%	1	7,847	+559.333%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-1.052%	3	7,848	+530.456%
2026-03-05	39.9200	39.9200	39.9200	39.9200	-19.190%	1	7,848	+523.823%
2026-02-26	49.4000	49.4000	49.4000	49.4000	-7.750%	100	7,848	+404.109%
2026-02-20	53.5500	53.5500	53.5500	53.5500	+2.744%	15	7,748	+365.042%
2026-02-18	52.1200	52.1200	52.1200	52.1200	-0.743%	100	7,745	+377.801%
2026-02-13	50.7600	52.5100	50.7600	52.5100	+2.479%	1,310	6,335	+374.253%
2026-02-12	51.2400	51.2400	51.2400	51.2400	-5.583%	1	6,335	+386.007%
2026-02-11	54.2700	54.2700	54.2700	54.2700	+8.540%	100	6,336	+358.872%
2026-02-09	50.0000	50.0000	50.0000	50.0000	+21.951%	20	6,236	+398.060%
2026-02-05	38.9500	41.0000	38.4200	41.0000	0.000%	206	6,236	+507.390%
2026-02-04	45.2300	45.2400	38.1700	41.0000	-9.692%	1,215	6,036	+507.390%
2026-02-03	49.0100	49.0200	45.4000	45.4000	-14.096%	801	4,838	+448.524%
2026-02-02	52.8500	53.0000	52.2400	52.8500	-0.019%	905	4,038	+371.202%
2026-01-30	55.0000	55.0000	52.8600	52.8600	+0.609%	101	3,233	+371.112%
2026-01-27	52.0000	52.5400	52.0000	52.5400	+8.778%	7	3,133	+373.982%
2026-01-26	48.4000	48.5500	47.6400	48.3000	-0.392%	310	3,131	+415.590%
2026-01-23	48.5500	48.5500	48.4900	48.4900	-4.660%	300	2,826	+413.570%
2026-01-22	51.0900	51.1200	50.8600	50.8600	-1.339%	600	2,526	+389.638%
2026-01-21	50.0000	51.5500	49.0000	51.5500	+14.200%	205	1,926	+383.084%
2026-01-20	45.0100	45.1400	44.8800	45.1400	-4.019%	1,305	1,885	+451.684%
2026-01-16	47.8000	47.8000	47.0300	47.0300	+2.910%	37	718	+429.513%
2026-01-15	48.0000	48.0000	45.5500	45.7000	+8.810%	3	718	+444.923%
2026-01-14	42.0000	42.0000	42.0000	42.0000	-3.047%	1	719	+492.929%
2026-01-13	43.5000	43.5000	43.3200	43.3200	+5.659%	4	719	+474.861%
2026-01-12	41.0000	41.0000	41.0000	41.0000	-0.798%	1	719	+507.390%
2026-01-09	41.3300	41.3300	41.3300	41.3300	+4.766%	1	720	+502.541%
2026-01-07	39.3500	39.4500	39.3500	39.4500	-3.451%	2	721	+531.255%
2026-01-06	40.4200	40.8600	40.4200	40.8600	+9.603%	3	722	+509.471%
2026-01-05	37.3500	37.5800	37.2800	37.2800	+17.975%	8	723	+567.999%
2025-12-31	31.6000	31.6000	31.6000	31.6000	-0.315%	1	723	+688.070%
2025-12-30	31.7000	31.7000	31.7000	31.7000	+1.408%	4	723	+685.584%
2025-12-24	31.2600	31.2600	31.2600	31.2600	-0.541%	15	724	+696.641%
2025-12-23	31.2500	31.4300	31.2500	31.4300	-0.443%	40	724	+692.332%
2025-12-22	31.5700	31.5700	31.5700	31.5700	-11.494%	1	744	+688.818%
2025-12-11	35.6700	35.6700	35.6700	35.6700	-2.939%	1	744	+598.150%
2025-12-10	36.7500	36.7500	36.7500	36.7500	+5.000%	1	743	+577.633%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-1.741%	10	743	+611.514%
2025-12-05	35.9000	35.9000	35.6200	35.6200	+9.938%	5	743	+599.130%
2025-12-03	32.5500	33.1000	32.3500	32.4000	+1.250%	18	744	+668.611%
2025-12-02	32.3700	32.3700	32.0000	32.0000	+14.041%	3	753	+678.219%
2025-11-26	26.0000	28.0600	26.0000	28.0600	+18.647%	5	758	+787.491%
2025-11-25	23.5000	23.6500	23.5000	23.6500	-0.588%	3	758	+952.981%
2025-11-24	23.7900	23.7900	23.7900	23.7900	+10.343%	11	759	+946.784%
2025-11-21	18.4000	21.7500	18.4000	21.5600	+6.733%	23	765	+1,055.056%
2025-11-20	21.5000	21.5000	19.5500	20.2000	-15.833%	104	767	+1,132.822%
2025-11-19	24.0000	24.0000	24.0000	24.0000	+1.868%	1	770	+937.625%
2025-11-18	23.5000	23.5600	23.5000	23.5600	-5.685%	4	770	+957.003%
2025-11-17	24.9800	24.9800	24.9800	24.9800	-5.736%	4	771	+896.918%
2025-11-13	26.5000	26.5000	26.5000	26.5000	-12.397%	10	767	+839.736%
2025-11-11	30.2500	30.2500	30.2500	30.2500	+11.459%	1	777	+723.240%
2025-11-07	28.0000	28.0000	26.5000	27.1400	-14.493%	23	778	+817.576%
2025-11-06	32.5800	32.5800	31.7400	31.7400	-8.213%	11	781	+684.594%
2025-11-05	34.5800	34.5800	34.5800	34.5800	+6.041%	1	781	+620.156%
2025-11-04	32.5000	32.6100	32.5000	32.6100	-4.229%	20	781	+663.661%
2025-10-31	34.9800	34.9800	34.0000	34.0500	-5.861%	21	771	+631.366%
2025-10-30	36.1700	36.1700	36.1700	36.1700	-1.444%	15	782	+588.499%
2025-10-29	36.7000	36.7000	36.7000	36.7000	+7.310%	1	782	+578.556%
2025-10-28	34.2000	34.2000	34.2000	34.2000	-1.413%	1	783	+628.158%
2025-10-27	34.8000	35.0000	34.6900	34.6900	+10.127%	5	782	+617.873%
2025-10-24	31.5000	31.5000	31.5000	31.5000	+7.729%	13	782	+690.571%
2025-10-21	29.2400	29.2400	29.2400	29.2400	-3.847%	3	782	+751.676%
2025-10-20	30.4100	30.4100	30.4100	30.4100	+12.630%	1	782	+718.908%
2025-10-16	28.0000	28.0000	27.0000	27.0000	0.000%	4	782	+822.333%
2025-10-15	27.0000	27.0000	27.0000	27.0000	+1.124%	1	783	+822.333%
2025-10-14	26.6600	26.7000	26.6600	26.7000	+2.574%	11	784	+832.697%
2025-10-13	26.0300	26.0300	26.0300	26.0300	+12.928%	1	775	+856.704%
2025-10-10	30.0000	30.0000	22.9500	23.0500	-24.796%	123	775	+980.390%
2025-10-08	30.6500	30.6500	30.6500	30.6500	+0.657%	2	824	+712.496%
2025-10-06	29.8700	30.5000	29.8700	30.4500	+15.385%	14	824	+717.833%
2025-10-03	27.2300	27.2300	26.1000	26.3900	-1.530%	35	824	+843.653%
2025-10-02	26.3200	26.8900	26.3200	26.8000	+11.203%	38	822	+829.216%
2025-10-01	23.9500	24.1000	23.9500	24.1000	+1.645%	6	843	+933.320%
2025-09-29	23.7200	23.7200	23.7100	23.7100	+6.802%	2	847	+950.316%
2025-09-26	22.2000	22.2000	22.2000	22.2000	+0.909%	1	849	+1,021.757%
2025-09-25	22.0000	22.0000	22.0000	22.0000	-2.222%	1	849	+1,031.955%
2025-09-24	22.5000	22.5000	22.5000	22.5000	-2.597%	3	848	+1,006.800%
2025-09-23	23.1600	23.1600	23.1000	23.1000	+8.706%	2	851	+978.052%
2025-09-18	20.6000	21.2500	20.6000	21.2500	+17.403%	5	851	+1,071.906%
2025-09-11	17.9800	18.1000	17.9800	18.1000	+6.533%	3	856	+1,275.856%
2025-09-10	17.0000	17.5500	16.9900	16.9900	+6.721%	7	857	+1,365.745%
2025-09-08	15.6100	15.9200	15.6100	15.9200	+4.188%	20	856	+1,464.259%
2025-09-05	15.2800	15.2800	15.2800	15.2800	+9.143%	1	856	+1,529.777%
2025-09-03	14.0000	14.0000	14.0000	14.0000	-0.639%	1	856	+1,678.786%
2025-09-02	14.0900	14.0900	14.0900	14.0900	-19.023%	1	856	+1,667.424%
2025-08-28	17.4000	17.4000	17.4000	17.4000	+3.020%	1	855	+1,331.207%
2025-08-22	17.0200	17.0200	16.7500	16.8900	+14.508%	5	856	+1,374.423%
2025-08-21	14.8000	14.8000	14.7500	14.7500	-1.667%	2	857	+1,588.339%
2025-08-20	15.0000	15.0000	15.0000	15.0000	-7.407%	5	856	+1,560.200%
2025-08-19	16.5100	16.5100	16.2000	16.2000	-2.703%	11	856	+1,437.222%
2025-08-18	16.6500	16.6500	16.6500	16.6500	0.000%	3	866	+1,395.676%
2025-08-15	16.6500	16.6500	16.6500	16.6500	-7.500%	2	866	+1,395.676%
2025-08-14	17.9500	18.0000	17.8000	18.0000	-2.174%	3	864	+1,283.500%
2025-08-13	17.6000	18.4000	17.6000	18.4000	+8.235%	7	863	+1,253.424%
2025-08-12	16.5000	17.0000	16.5000	17.0000	+8.974%	3	866	+1,364.882%
2025-08-11	16.0000	16.0000	15.6000	15.6000	+7.586%	4	869	+1,496.346%
2025-08-08	14.5000	14.5000	14.5000	14.5000	+8.859%	2	871	+1,617.448%
2025-08-06	13.1500	13.3200	12.8500	13.3200	-4.516%	4	873	+1,769.595%
2025-08-04	14.2000	14.2000	13.9500	13.9500	+8.140%	3	876	+1,685.161%
2025-08-01	13.0400	13.0400	12.3000	12.9000	-11.340%	93	876	+1,830.465%
2025-07-31	15.5500	15.5500	14.5500	14.5500	-14.462%	13	937	+1,611.546%
2025-07-30	17.2000	17.2000	17.0100	17.0100	+3.910%	2	924	+1,364.021%
2025-07-29	16.3700	16.3700	16.3700	16.3700	+2.569%	1	926	+1,421.258%
2025-07-28	16.1900	16.1900	15.9600	15.9600	+6.971%	2	926	+1,460.338%
2025-07-25	14.4700	14.9200	14.4700	14.9200	-2.356%	4	927	+1,569.102%
2025-07-23	15.2000	15.3200	15.2000	15.2800	-2.984%	62	931	+1,529.777%
2025-07-22	15.7000	15.9000	15.7000	15.7500	-6.250%	13	929	+1,481.143%
2025-07-18	17.0700	17.0700	16.6500	16.8000	-0.709%	8	930	+1,382.321%
2025-07-17	15.9500	16.9200	15.9500	16.9200	+6.082%	2	937	+1,371.809%
2025-07-16	15.4000	16.0500	15.0000	15.9500	-11.389%	84	937	+1,461.317%
2025-07-15	17.3500	18.0000	17.3500	18.0000	+13.780%	7	998	+1,283.500%
2025-07-14	15.5500	15.8200	15.4500	15.8200	-5.552%	31	1,003	+1,474.147%
2025-07-11	16.7500	16.7500	16.7500	16.7500	-2.332%	1	1,003	+1,386.746%
2025-07-10	16.6000	17.1500	16.6000	17.1500	+6.192%	3	1,002	+1,352.070%
2025-07-09	16.1500	16.1500	16.1500	16.1500	-0.738%	10	1,002	+1,441.981%
2025-07-08	16.3600	16.3600	16.2700	16.2700	+9.195%	3	996	+1,430.608%
2025-07-07	15.5000	15.5000	14.9000	14.9000	-7.740%	31	995	+1,571.342%
2025-07-03	16.1500	16.1500	16.1500	16.1500	+2.866%	2	973	+1,441.981%
2025-07-02	15.6000	15.9100	15.6000	15.7000	+6.803%	34	973	+1,486.178%
2025-07-01	14.4500	14.7000	14.2500	14.7000	-0.943%	4	987	+1,594.082%
2025-06-30	14.8400	14.8400	14.8400	14.8400	+2.345%	2	987	+1,578.100%
2025-06-27	14.5000	14.5000	14.5000	14.5000	+1.116%	1	989	+1,617.448%
2025-06-26	14.7200	15.0000	14.3400	14.3400	-4.400%	78	988	+1,636.611%
2025-06-25	14.2000	15.0000	14.0700	15.0000	+9.489%	14	937	+1,560.200%
2025-06-24	13.2000	13.9000	13.2000	13.7000	+13.223%	56	949	+1,717.737%
2025-06-23	12.2000	12.2000	12.0000	12.1000	+3.685%	4	984	+1,958.099%
2025-06-20	12.2800	12.2800	11.2500	11.6700	-3.154%	16	987	+2,033.933%
2025-06-18	12.6000	12.6000	12.0500	12.0500	+1.688%	4	994	+1,966.639%
2025-06-17	12.4500	12.5500	11.8500	11.8500	-4.512%	46	994	+2,001.519%
2025-06-16	12.3000	12.4100	12.3000	12.4100	+13.853%	40	1,030	+1,906.688%
2025-06-13	10.6200	11.7500	10.6200	10.9000	-9.619%	18	1,070	+2,184.679%
2025-06-12	11.6500	12.1500	11.6500	12.0600	+2.638%	40	1,069	+1,964.925%
2025-06-11	12.3700	12.7500	11.7500	11.7500	-3.689%	208	1,056	+2,019.404%
2025-06-10	11.4500	12.3000	11.4500	12.2000	+8.444%	297	1,067	+1,941.230%
2025-06-09	10.5000	11.3500	10.5000	11.2500	+13.065%	193	1,122	+2,113.600%
2025-06-06	10.0000	10.5500	9.9500	9.9500	+3.109%	424	1,125	+2,402.814%
2025-06-05	10.2000	10.4400	9.4200	9.6500	-2.525%	215	1,214	+2,480.622%
2025-06-04	9.3000	9.9500	9.3000	9.9000	+10.000%	134	1,233	+2,415.455%
2025-06-03	9.0000	9.2100	9.0000	9.0000	+14.213%	44	1,230	+2,667.000%
2025-06-02	7.6300	7.8800	7.6300	7.8800	+7.211%	6	1,261	+3,060.279%
2025-05-30	7.8000	7.8400	7.0000	7.3500	-20.109%	266	1,257	+3,288.163%
2025-05-29	9.2000	9.2000	9.2000	9.2000	+5.143%	10	1,342	+2,606.848%
2025-05-28	8.9500	8.9500	8.6500	8.7500	+2.941%	22	1,352	+2,746.057%
2025-05-27	8.2000	8.7800	8.2000	8.5000	+14.865%	198	1,338	+2,829.765%
2025-05-23	6.8000	7.5300	6.8000	7.4000	-11.905%	64	1,164	+3,265.270%
2025-05-22	8.4500	8.4500	8.3000	8.4000	-1.754%	12	1,164	+2,864.643%
2025-05-21	9.1500	9.5900	8.2300	8.5500	-5.000%	196	1,152	+2,812.632%
2025-05-20	8.9000	9.0800	8.8000	9.0000	-0.881%	303	1,121	+2,667.000%
2025-05-19	8.3000	9.3500	8.3000	9.0800	-2.888%	99	1,274	+2,642.621%
2025-05-16	8.8500	9.3500	8.8500	9.3500	+0.322%	28	1,249	+2,563.422%
2025-05-15	8.8700	9.3700	8.8500	9.3200	-3.420%	245	1,251	+2,571.996%
2025-05-14	9.7000	10.0000	9.6000	9.6500	+1.047%	33	1,249	+2,480.622%
2025-05-13	8.7000	9.6800	8.7000	9.5500	+17.034%	781	1,246	+2,507.644%
2025-05-12	7.8500	8.5000	7.7500	8.1600	+33.770%	158	962	+2,951.838%
2025-05-09	6.1500	6.1500	5.7600	6.1000	+2.178%	190	1,039	+3,982.459%
2025-05-08	5.9500	6.2500	5.6000	5.9700	+1.186%	220	1,031	+4,071.357%
2025-05-07	5.1000	5.9000	4.9000	5.9000	+15.686%	129	896	+4,120.847%
2025-05-06	4.9500	5.2100	4.8400	5.1000	-2.857%	160	853	+4,782.941%
2025-05-05	5.2000	5.4500	4.9200	5.2500	-2.957%	32	850	+4,643.429%
2025-05-02	5.2000	5.7500	5.1500	5.4100	+14.619%	212	845	+4,503.142%
2025-05-01	5.1700	5.1700	4.7200	4.7200	+11.059%	14	796	+5,176.059%
2025-04-30	4.0000	4.2500	3.9000	4.2500	-11.458%	5	792	+5,759.529%
2025-04-29	4.9500	4.9500	4.6000	4.8000	+9.091%	9	789	+5,088.125%
2025-04-28	4.8100	4.8100	4.4000	4.4000	-8.333%	22	793	+5,559.773%
2025-04-25	4.5000	5.1000	4.5000	4.8000	+4.803%	126	792	+5,088.125%
2025-04-24	4.0000	4.5800	4.0000	4.5800	+30.857%	57	757	+5,337.336%
2025-04-23	4.3000	4.3000	3.5000	3.5000	+16.667%	108	784	+7,015.143%
2025-04-22	3.0500	3.1500	2.9900	3.0000	+9.091%	29	710	+8,201.000%
2025-04-21	2.6500	2.7500	2.5000	2.7500	-11.290%	252	689	+8,955.636%
2025-04-17	3.2000	3.2000	3.0700	3.1000	-1.587%	18	627	+7,933.226%
2025-04-16	3.2500	3.3500	2.6500	3.1500	-20.253%	32	627	+7,805.714%
2025-04-15	3.7700	4.0000	3.7500	3.9500	+2.597%	25	610	+6,204.557%
2025-04-14	4.0500	4.0500	3.6000	3.8500	+1.316%	43	601	+6,368.312%
2025-04-11	3.6000	3.8000	3.1500	3.8000	+12.760%	62	584	+6,453.421%
2025-04-10	4.2000	4.2000	2.6200	3.3700	-36.415%	61	562	+7,289.614%
2025-04-09	3.0000	5.3000	2.8900	5.3000	+103.846%	85	512	+4,598.679%
2025-04-08	3.8500	3.8700	2.6000	2.6000	-25.714%	534	547	+9,478.077%
2025-04-07	3.1000	4.2000	2.9400	3.5000	+15.512%	633	673	+7,015.143%
2025-04-04	3.7500	3.7500	2.9200	3.0300	-33.407%	578	301	+8,118.812%
2025-04-03	7.3500	7.3500	4.5000	4.5500	-42.405%	301	281	+5,373.187%
2025-04-01	7.3000	7.9000	7.0500	7.9000	+2.597%	5	117	+3,052.278%
2025-03-31	7.2000	7.7000	6.8000	7.7000	-1.911%	37	113	+3,134.156%
2025-03-28	8.3500	8.3500	7.8000	7.8500	-12.875%	76	82	+3,072.357%
2025-03-27	9.5000	9.5000	9.0000	9.0100	-22.193%	31	47	+2,663.929%
2025-03-25	11.5800	11.5800	11.5800	11.5800	+17.803%	2	19	+2,050.518%
2025-03-21	10.0000	10.0000	9.8300	9.8300	-2.673%	16	19	+2,433.367%
2025-03-13	10.1000	10.1000	10.1000	10.1000	-2.885%	10	6	+2,365.644%
2025-03-12	10.4000	10.4000	10.4000	10.4000	+19.540%	2	6	+2,294.519%
2025-03-11	8.7000	8.7000	8.7000	8.7000	-18.692%	2	4	+2,762.414%
2025-03-06	12.2000	12.2000	10.3000	10.7000	-7.359%	23	17	+2,227.383%
2025-03-04	11.3300	11.5500	10.9700	11.5500	+2.758%	17	17	+2,056.104%
2025-03-03	11.0500	11.2400	11.0500	11.2400	0.000%	2	0	+2,115.569%