Dark

SOXL20270115C160
SOXL Jan 15 2027 160.00 Call (SOXL270115C00160000)
option OPRA

EOD

Oct 1, 2026

35.87+10.098%(+3.29)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.0600	38.0000	33.0600	35.8700	+10.098%	16	1,631	0.000%
2026-09-30	32.9700	32.9700	32.0000	32.5800	-4.597%	24	1,623	+10.098%
2026-09-29	34.0000	35.0000	34.0000	34.1500	+10.339%	3	1,631	+5.037%
2026-09-28	30.3100	30.9500	26.6100	30.9500	-14.503%	164	1,632	+15.897%
2026-09-25	34.8300	37.7000	34.8300	36.2000	+10.703%	25	1,694	-0.912%
2026-09-24	29.8100	32.7000	28.6000	32.7000	+9.182%	12	1,699	+9.694%
2026-09-23	33.9900	33.9900	29.2000	29.9500	-16.667%	74	1,713	+19.766%
2026-09-22	29.5000	36.1300	29.5000	35.9400	+19.800%	86	1,754	-0.195%
2026-09-21	24.4000	30.0000	24.4000	30.0000	+62.162%	91	1,688	+19.567%
2026-09-18	16.8000	18.5000	16.8000	18.5000	+17.089%	7	1,671	+93.892%
2026-09-17	15.0000	15.8000	15.0000	15.8000	+32.550%	343	1,672	+127.025%
2026-09-16	12.5000	13.1500	11.3800	11.9200	+8.364%	217	1,501	+200.923%
2026-09-15	12.0000	12.0000	11.0000	11.0000	0.000%	42	1,387	+226.091%
2026-09-14	12.8500	12.9500	10.9000	11.0000	-45.000%	939	1,215	+226.091%
2026-09-11	20.5000	21.4700	19.4300	20.0000	+6.781%	38	1,357	+79.350%
2026-09-10	20.2300	20.2300	17.6400	18.7300	-25.080%	180	1,339	+91.511%
2026-09-09	23.4000	25.0000	22.3500	25.0000	+3.563%	67	1,185	+43.480%
2026-09-08	22.3500	26.1700	22.3500	24.1400	+28.064%	49	1,197	+48.592%
2026-09-04	15.5400	18.8500	15.5400	18.8500	+40.882%	183	1,158	+90.292%
2026-09-03	11.4300	14.5000	11.2000	13.3800	-3.394%	61	1,158	+168.087%
2026-09-02	13.8500	14.1400	12.8000	13.8500	-1.773%	45	1,149	+158.989%
2026-09-01	16.6000	16.6000	12.9400	14.1000	-16.469%	129	1,168	+154.397%
2026-08-31	18.7000	19.5000	15.5500	16.8800	-10.069%	80	1,156	+112.500%
2026-08-28	22.9000	24.1000	18.2700	18.7700	-26.680%	31	1,186	+91.103%
2026-08-27	24.0000	25.6000	23.7500	25.6000	+18.409%	7	1,189	+40.117%
2026-08-26	21.7500	21.7500	19.7500	21.6200	-0.826%	70	1,190	+65.911%
2026-08-25	22.9500	23.0000	21.6400	21.8000	+5.212%	29	1,144	+64.541%
2026-08-24	22.8000	24.4000	18.4100	20.7200	-17.285%	118	1,128	+73.118%
2026-08-21	24.8900	25.7900	24.3400	25.0500	-3.654%	264	1,027	+43.194%
2026-08-20	28.0000	28.0500	25.7800	26.0000	-2.439%	23	894	+37.962%
2026-08-19	32.2800	32.2800	25.0600	26.6500	-8.419%	43	879	+34.597%
2026-08-18	35.0000	35.0000	28.0500	29.1000	-33.864%	217	878	+23.265%
2026-08-17	42.0000	48.2500	42.0000	44.0000	+3.529%	137	772	-18.477%
2026-08-14	41.3000	42.9400	38.8800	42.5000	+0.378%	36	714	-15.600%
2026-08-13	44.0000	47.6800	42.0000	42.3400	+0.810%	297	710	-15.281%
2026-08-12	46.3500	46.4000	42.0000	42.0000	+14.911%	179	747	-14.595%
2026-08-11	39.0000	39.0000	36.1000	36.5500	-1.879%	25	699	-1.860%
2026-08-10	44.0000	45.9500	37.2500	37.2500	-20.576%	284	703	-3.705%
2026-08-06	44.0100	46.9000	44.0100	46.9000	-2.088%	3	811	-23.518%
2026-08-05	49.0500	49.5800	46.3000	47.9000	-4.885%	11	811	-25.115%
2026-08-04	47.1200	50.3700	45.7000	50.3600	+42.421%	10	809	-28.773%
2026-08-03	27.6500	35.8100	27.5000	35.3600	+0.085%	13	811	+1.442%
2026-07-31	39.6300	39.6300	35.3300	35.3300	-7.270%	47	814	+1.528%
2026-07-30	32.0000	38.1000	31.5000	38.1000	+22.272%	277	859	-5.853%
2026-07-29	32.4700	32.4700	27.0500	31.1600	-3.827%	56	731	+15.116%
2026-07-28	30.5000	35.3500	30.5000	32.4000	-28.366%	76	713	+10.710%
2026-07-27	40.5500	45.2300	39.4800	45.2300	-9.900%	13	698	-20.694%
2026-07-24	56.2000	57.6000	50.2000	50.2000	-24.306%	16	694	-28.546%
2026-07-23	64.7000	70.2500	63.2000	66.3200	-2.871%	18	705	-45.914%
2026-07-22	64.6200	71.3000	64.6200	68.2800	+1.910%	44	703	-47.466%
2026-07-21	66.5000	68.4900	61.7100	67.0000	+26.296%	22	678	-46.463%
2026-07-20	59.4000	59.4000	53.0500	53.0500	-0.934%	8	670	-32.385%
2026-07-17	42.2500	55.0900	41.0000	53.5500	-0.186%	46	674	-33.016%
2026-07-16	62.3500	63.5000	53.1000	53.6500	-24.437%	36	673	-33.141%
2026-07-15	78.5800	78.5800	64.0000	71.0000	-13.097%	13	666	-49.479%
2026-07-14	81.0000	84.0000	79.0000	81.7000	+9.591%	6	666	-56.095%
2026-07-13	74.0000	79.3500	70.5000	74.5500	-19.187%	50	669	-51.885%
2026-07-10	92.2500	92.2500	92.2500	92.2500	-9.559%	1	654	-61.117%
2026-07-09	102.0000	102.0000	98.0000	102.0000	+24.679%	12	656	-64.833%
2026-07-08	72.0500	81.8100	70.7100	81.8100	+18.394%	59	661	-56.155%
2026-07-07	70.6000	75.5000	64.0000	69.1000	-26.684%	150	709	-48.090%
2026-07-06	94.2500	94.2500	94.2500	94.2500	+9.086%	1	684	-61.942%
2026-07-02	115.7800	115.7800	80.0400	86.4000	-26.655%	23	677	-58.484%
2026-07-01	119.9500	119.9500	115.0000	117.8000	-22.956%	50	677	-69.550%
2026-06-30	150.4700	152.9000	150.1200	152.9000	+20.441%	5	674	-76.540%
2026-06-29	105.9000	126.9500	105.9000	126.9500	+11.165%	3	673	-71.745%
2026-06-26	119.7000	119.7000	114.2000	114.2000	-4.034%	4	672	-68.590%
2026-06-24	125.0000	125.0000	119.0000	119.0000	-4.891%	3	674	-69.857%
2026-06-23	129.7300	129.7300	125.1200	125.1200	-30.489%	3	674	-71.332%
2026-06-22	180.0000	180.0000	180.0000	180.0000	+6.132%	8	673	-80.072%
2026-06-18	165.0000	169.6200	164.8000	169.6000	+25.360%	8	668	-78.850%
2026-06-16	135.3000	135.3000	135.2900	135.2900	-13.542%	23	668	-73.487%
2026-06-15	158.6100	158.6100	156.4800	156.4800	+19.450%	7	645	-77.077%
2026-06-12	118.9500	131.0000	118.9500	131.0000	+8.041%	7	645	-72.618%
2026-06-11	105.0000	121.2500	104.3000	121.2500	+39.609%	5	645	-70.416%
2026-06-10	102.0000	102.0000	86.8500	86.8500	-9.067%	2	645	-58.699%
2026-06-09	85.9100	95.5100	71.6000	95.5100	-14.647%	24	699	-62.444%
2026-06-08	107.5000	113.0000	100.0000	111.9000	+11.365%	8	690	-67.945%
2026-06-05	104.4600	104.4600	100.4800	100.4800	-34.254%	51	690	-64.301%
2026-06-04	137.0000	152.8300	128.0000	152.8300	-7.934%	11	692	-76.529%
2026-06-03	169.1500	169.1500	151.0000	166.0000	+11.687%	17	705	-78.392%
2026-06-02	143.4200	148.6300	140.8500	148.6300	+33.684%	6	693	-75.866%
2026-06-01	111.1800	111.1800	111.1800	111.1800	-12.422%	1	694	-67.737%
2026-05-29	126.9500	126.9500	126.9500	126.9500	+6.181%	1	695	-71.745%
2026-05-28	109.6500	119.5600	109.6500	119.5600	+13.295%	50	695	-69.998%
2026-05-27	117.2000	117.2000	104.8500	105.5300	-4.842%	6	647	-66.010%
2026-05-26	102.2000	113.2300	102.2000	110.9000	+25.382%	11	649	-67.656%
2026-05-22	82.4700	89.5000	82.4700	88.4500	+17.933%	11	654	-59.446%
2026-05-21	72.8200	76.6700	70.2300	75.0000	+4.749%	7	653	-52.173%
2026-05-20	65.3600	71.6000	65.3600	71.6000	+13.219%	16	653	-49.902%
2026-05-19	49.2000	63.2400	47.8200	63.2400	+11.554%	33	652	-43.280%
2026-05-18	65.0000	65.0000	54.0000	56.6900	-24.814%	103	652	-36.726%
2026-05-15	69.9000	75.4000	67.5700	75.4000	-12.913%	36	652	-52.427%
2026-05-14	84.0400	86.8000	84.0400	86.5800	+1.441%	66	628	-58.570%
2026-05-13	72.9500	86.8000	72.9500	85.3500	+17.513%	117	596	-57.973%
2026-05-12	74.0000	75.2500	58.1500	72.6300	-16.517%	170	596	-50.613%
2026-05-11	79.5200	87.0000	79.5200	87.0000	+17.822%	150	596	-58.770%
2026-05-08	62.5500	74.5900	62.0000	73.8400	+31.294%	111	480	-51.422%
2026-05-07	60.5900	61.1900	53.7500	56.2400	-10.332%	122	501	-36.220%
2026-05-06	56.5900	64.0000	53.0000	62.7200	+26.070%	412	496	-42.809%
2026-05-05	40.1500	50.3000	40.1500	49.7500	+40.537%	31	350	-27.899%
2026-05-04	38.5000	39.0400	35.4000	35.4000	-4.324%	26	360	+1.328%
2026-05-01	37.0000	37.0000	37.0000	37.0000	+5.144%	1	345	-3.054%
2026-04-30	34.1000	35.2200	34.1000	35.1900	+13.516%	17	345	+1.932%
2026-04-29	29.1500	31.0000	29.1500	31.0000	+13.428%	2	330	+15.710%
2026-04-28	29.1700	29.1700	25.1000	27.3300	-17.056%	87	342	+31.248%
2026-04-27	32.8700	33.2000	32.5300	32.9500	-14.371%	41	266	+8.862%
2026-04-24	36.7400	38.4800	33.2000	38.4800	0.000%	321	227	-6.783%