Dark

SOXL20270115C150
SOXL Jan 15 2027 150.00 Call (SOXL270115C00150000)
option OPRA

EOD

Oct 1, 2026

40.00+7.239%(+2.70)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.7000	41.2700	35.1100	40.0000	+7.239%	48	2,339	0.000%
2026-09-30	38.5000	38.5000	34.3800	37.3000	+5.070%	33	2,342	+7.239%
2026-09-29	38.0000	39.5000	35.5000	35.5000	+5.498%	53	2,344	+12.676%
2026-09-28	37.2000	38.4000	29.0000	33.6500	-16.481%	245	2,355	+18.871%
2026-09-25	37.8300	41.3500	37.8000	40.2900	+11.298%	179	2,338	-0.720%
2026-09-24	31.6200	36.3500	31.0000	36.2000	-1.093%	75	2,280	+10.497%
2026-09-23	37.6200	37.6200	32.4600	36.6000	-7.809%	142	2,268	+9.290%
2026-09-22	33.0000	40.0000	32.9000	39.7000	+16.937%	325	2,240	+0.756%
2026-09-21	26.0500	34.0200	25.0000	33.9500	+50.889%	230	2,282	+17.820%
2026-09-18	19.5500	22.5000	18.8000	22.5000	+26.050%	311	2,243	+77.778%
2026-09-17	17.0000	18.2500	16.5000	17.8500	+32.911%	104	2,233	+124.090%
2026-09-16	13.9000	15.5000	12.7100	13.4300	+5.333%	112	2,260	+197.841%
2026-09-15	14.0000	14.5000	12.2000	12.7500	-1.923%	70	2,286	+213.725%
2026-09-14	13.8000	14.8000	12.8000	13.0000	-44.421%	199	2,231	+207.692%
2026-09-11	21.3000	23.5000	21.3000	23.3900	+11.381%	25	2,160	+71.013%
2026-09-10	21.7000	21.8300	20.0000	21.0000	-18.288%	45	2,158	+90.476%
2026-09-09	26.6000	28.3000	25.5200	25.7000	-1.078%	39	2,148	+55.642%
2026-09-08	25.0000	28.0500	23.3500	25.9800	+20.837%	96	2,138	+53.965%
2026-09-04	17.5000	21.5000	17.5000	21.5000	+39.159%	518	1,858	+86.047%
2026-09-03	13.4100	15.5000	12.8000	15.4500	-0.834%	118	1,858	+158.900%
2026-09-02	15.0000	16.2500	14.1500	15.5800	-1.330%	33	1,823	+156.739%
2026-09-01	17.2300	17.2300	14.7500	15.7900	-16.938%	125	1,815	+153.325%
2026-08-31	20.0000	20.6700	18.9300	19.0100	-8.694%	48	1,790	+110.416%
2026-08-28	24.6200	25.0000	20.0000	20.8200	-19.302%	106	1,783	+92.123%
2026-08-27	27.7500	27.7900	24.8000	25.8000	+9.787%	147	1,873	+55.039%
2026-08-26	24.2500	24.2500	22.4700	23.5000	+0.427%	413	1,941	+70.213%
2026-08-25	25.2000	25.9500	23.4000	23.4000	+4.000%	75	1,960	+70.940%
2026-08-24	25.0000	25.0000	20.5000	22.5000	-19.499%	196	1,947	+77.778%
2026-08-21	30.5000	30.5000	26.5000	27.9500	-4.608%	32	1,988	+43.113%
2026-08-20	30.2000	30.2000	28.0000	29.3000	+0.171%	48	1,973	+36.519%
2026-08-19	35.5000	35.5000	27.0000	29.2500	-10.959%	71	1,984	+36.752%
2026-08-18	37.0000	39.0000	30.7500	32.8500	-31.161%	105	1,992	+21.766%
2026-08-17	47.9000	50.8500	47.1400	47.7200	+9.424%	97	1,974	-16.178%
2026-08-14	44.4000	45.6000	41.3500	43.6100	-5.299%	44	1,975	-8.278%
2026-08-13	46.0000	52.5500	46.0000	46.0500	+1.835%	225	2,040	-13.138%
2026-08-12	48.5100	48.5100	45.2200	45.2200	+13.904%	76	1,967	-11.544%
2026-08-11	44.9400	44.9400	38.2500	39.7000	-4.106%	22	1,960	+0.756%
2026-08-10	50.4500	50.4500	41.4000	41.4000	-16.109%	23	1,954	-3.382%
2026-08-07	52.0000	52.1000	45.5000	49.3500	+3.895%	65	1,952	-18.946%
2026-08-06	42.6000	52.5000	40.0000	47.5000	-2.062%	35	1,941	-15.789%
2026-08-05	51.5000	55.3500	48.5000	48.5000	-12.926%	38	1,944	-17.526%
2026-08-04	45.5000	55.7000	45.5000	55.7000	+48.138%	238	1,947	-28.187%
2026-08-03	30.0000	37.7200	28.4100	37.6000	+1.622%	129	1,992	+6.383%
2026-07-31	47.3000	47.3000	36.4800	37.0000	0.000%	139	1,915	+8.108%
2026-07-30	33.3000	40.0000	33.3000	37.0000	+45.326%	249	1,885	+8.108%
2026-07-29	37.6000	37.6000	25.0000	25.4600	-33.000%	185	2,066	+57.109%
2026-07-28	41.8000	41.8000	32.7600	38.0000	-20.118%	268	1,986	+5.263%
2026-07-27	55.5000	55.5000	41.0000	47.5700	-10.245%	68	1,960	-15.913%
2026-07-24	66.4200	67.2000	52.0000	53.0000	-28.378%	64	1,963	-24.528%
2026-07-23	68.5500	74.0000	65.1300	74.0000	-0.296%	16	1,970	-45.946%
2026-07-22	66.5500	75.0500	66.5500	74.2200	+4.979%	31	1,969	-46.106%
2026-07-21	68.6600	71.0000	65.0000	70.7000	+27.848%	154	1,958	-43.423%
2026-07-20	64.0000	64.0000	55.3000	55.3000	+0.181%	96	1,939	-27.667%
2026-07-17	48.6500	59.4500	42.5000	55.2000	-3.158%	48	1,854	-27.536%
2026-07-16	65.9800	67.1700	55.9900	57.0000	-26.452%	91	1,845	-29.825%
2026-07-15	83.8000	83.8000	64.7100	77.5000	-9.389%	70	1,819	-48.387%
2026-07-14	88.5900	88.6000	84.6200	85.5300	+11.804%	86	1,783	-53.233%
2026-07-13	81.0000	82.5000	74.5000	76.5000	-21.296%	26	1,786	-47.712%
2026-07-10	97.2000	97.2000	97.2000	97.2000	-5.860%	1	1,773	-58.848%
2026-07-09	105.0000	105.0000	101.5000	103.2500	+24.398%	22	1,787	-61.259%
2026-07-08	81.0000	85.0000	74.0000	83.0000	+18.571%	70	1,791	-51.807%
2026-07-07	76.2000	79.0000	67.0000	70.0000	-33.130%	213	1,763	-42.857%
2026-07-06	99.7000	109.7000	99.7000	104.6800	+19.539%	7	1,640	-61.788%
2026-07-02	104.5000	104.5000	80.0000	87.5700	-29.379%	858	1,302	-54.322%
2026-07-01	128.7700	128.7700	118.2100	124.0000	-22.529%	5	1,302	-67.742%
2026-06-30	144.2300	161.1100	144.2300	160.0600	+21.258%	8	1,306	-75.009%
2026-06-29	110.6400	134.0000	105.0000	132.0000	+10.924%	29	1,304	-69.697%
2026-06-26	119.0000	125.2000	119.0000	119.0000	-18.782%	21	1,302	-66.387%
2026-06-25	148.4800	153.0000	140.4500	146.5200	+20.523%	31	1,305	-72.700%
2026-06-24	123.7800	123.7800	121.5700	121.5700	-7.198%	5	1,290	-67.097%
2026-06-23	134.7500	146.2000	130.9500	131.0000	-30.319%	24	1,298	-69.466%
2026-06-22	190.8900	190.8900	183.2800	188.0000	+7.693%	31	1,289	-78.723%
2026-06-18	161.0000	175.7100	161.0000	174.5700	+18.120%	21	1,276	-77.087%
2026-06-17	142.4000	147.7900	133.5500	147.7900	+15.932%	9	1,276	-72.935%
2026-06-16	162.7500	162.7500	127.4800	127.4800	-24.119%	22	1,276	-68.623%
2026-06-15	160.0000	168.0000	159.7800	168.0000	+22.182%	97	1,254	-76.190%
2026-06-12	121.9500	139.6000	121.9500	137.5000	+8.696%	8	1,254	-70.909%
2026-06-11	98.4500	126.5000	98.4500	126.5000	+37.053%	21	1,254	-68.379%
2026-06-10	97.2500	97.4400	90.3000	92.3000	-6.008%	54	1,263	-56.663%
2026-06-09	90.3500	98.2000	73.0000	98.2000	-13.708%	71	1,230	-59.267%
2026-06-08	118.0700	122.1000	113.3400	113.8000	+17.320%	36	1,243	-64.851%
2026-06-05	125.2000	125.2000	91.9600	97.0000	-39.718%	122	1,256	-58.763%
2026-06-04	143.2500	164.3200	143.2500	160.9100	-6.676%	32	1,219	-75.141%
2026-06-03	164.8500	172.4200	164.8500	172.4200	+12.693%	21	1,244	-76.801%
2026-06-02	146.4200	153.5000	146.4200	153.0000	+20.472%	14	1,235	-73.856%
2026-06-01	122.8000	127.0000	111.7400	127.0000	+8.232%	65	1,231	-68.504%
2026-05-29	128.6400	128.6400	117.3400	117.3400	-3.875%	7	1,172	-65.911%
2026-05-28	115.3700	124.6900	113.8900	122.0700	+10.801%	204	1,315	-67.232%
2026-05-27	135.2700	135.2700	110.1700	110.1700	-9.697%	36	1,137	-63.692%
2026-05-26	108.6500	122.0000	108.6500	122.0000	+36.252%	78	1,138	-67.213%
2026-05-22	86.2700	93.4300	86.2700	89.5400	+11.785%	59	1,157	-55.327%
2026-05-21	76.4500	81.5000	74.5400	80.1000	+4.515%	87	1,145	-50.062%
2026-05-20	70.0000	76.6400	70.0000	76.6400	+22.330%	21	1,145	-47.808%
2026-05-19	59.1500	66.8900	50.0000	62.6500	+2.874%	28	1,121	-36.153%
2026-05-18	66.8800	67.7100	55.0000	60.9000	-15.417%	200	1,121	-34.319%
2026-05-15	73.0000	78.5000	71.0000	72.0000	-20.879%	165	1,121	-44.444%
2026-05-14	84.8000	91.5500	84.8000	91.0000	+5.507%	136	1,080	-56.044%
2026-05-13	84.3000	89.4000	80.0000	86.2500	+12.392%	145	1,151	-53.623%
2026-05-12	82.5000	83.4500	61.5900	76.7400	-14.238%	153	1,151	-47.876%
2026-05-11	83.9500	91.1500	80.4000	89.4800	+14.425%	167	1,151	-55.297%
2026-05-08	67.8500	78.2000	67.7500	78.2000	+30.442%	326	994	-48.849%
2026-05-07	60.0000	65.9100	55.0000	59.9500	-10.160%	72	1,016	-33.278%
2026-05-06	60.7800	67.2500	55.9300	66.7300	+28.748%	165	988	-40.057%
2026-05-05	43.0000	53.4500	43.0000	51.8300	+33.171%	169	973	-22.825%
2026-05-04	40.5600	41.9000	38.8100	38.9200	-3.901%	137	891	+2.775%
2026-05-01	39.1000	40.6000	39.0500	40.5000	+6.439%	52	750	-1.235%
2026-04-30	35.1000	38.2500	34.0000	38.0500	+17.802%	29	750	+5.125%
2026-04-29	33.1500	33.1600	32.1200	32.3000	+11.379%	7	731	+23.839%
2026-04-28	31.5700	31.5700	27.2400	29.0000	-18.310%	87	727	+37.931%
2026-04-27	40.0000	40.0000	34.5000	35.5000	-12.367%	351	694	+12.676%
2026-04-24	37.6700	42.0000	36.0200	40.5100	0.000%	388	348	-1.259%