Dark

SOXL20270115C170
SOXL Jan 15 2027 170.00 Call (SOXL270115C00170000)
option OPRA

EOD

Oct 1, 2026

32.60+11.453%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.6000	32.6000	32.6000	32.6000	+11.453%	1	556	0.000%
2026-09-30	29.2900	29.5400	28.5900	29.2500	-7.787%	5	556	+11.453%
2026-09-29	31.0000	31.7200	30.5400	31.7200	+17.874%	3	555	+2.774%
2026-09-28	24.1000	26.9300	24.1000	26.9100	-17.200%	4	555	+21.145%
2026-09-25	32.0500	33.8700	32.0500	32.5000	+13.240%	47	555	+0.308%
2026-09-24	26.3200	28.7000	26.0000	28.7000	+4.364%	21	566	+13.589%
2026-09-23	31.4800	31.9800	26.0000	27.5000	-17.019%	27	581	+18.545%
2026-09-22	27.8000	33.1400	27.0000	33.1400	+19.209%	71	588	-1.629%
2026-09-21	20.5700	28.0000	20.5000	27.8000	+85.705%	59	586	+17.266%
2026-09-18	15.0000	15.0700	14.7900	14.9700	+8.478%	5	555	+117.769%
2026-09-17	13.5900	14.0000	13.5900	13.8000	+45.263%	346	552	+136.232%
2026-09-16	11.0500	11.5800	9.5000	9.5000	0.000%	29	513	+243.158%
2026-09-15	9.4600	9.7000	9.4500	9.5000	-2.564%	39	519	+243.158%
2026-09-14	11.0000	11.0000	9.5500	9.7500	-45.039%	38	516	+234.359%
2026-09-11	18.2000	18.2400	17.7400	17.7400	+7.450%	6	507	+83.766%
2026-09-10	16.4400	16.9800	16.0500	16.5100	-19.463%	50	537	+97.456%
2026-09-09	20.4300	21.9000	20.4300	20.5000	-4.116%	606	552	+59.024%
2026-09-08	21.2500	22.7000	21.0900	21.3800	+33.960%	110	1,103	+52.479%
2026-09-04	15.0900	16.6500	15.0900	15.9600	+33.780%	11	1,033	+104.261%
2026-09-03	10.5000	11.9300	10.1400	11.9300	-2.612%	24	1,033	+173.261%
2026-09-02	12.2500	12.2500	12.2500	12.2500	-1.922%	1	1,027	+166.122%
2026-09-01	12.5000	13.2500	11.4600	12.4900	-21.938%	709	1,028	+161.009%
2026-08-31	17.0000	17.0000	16.0000	16.0000	-5.882%	2	512	+103.750%
2026-08-28	20.1000	20.1000	17.0000	17.0000	-21.114%	2	512	+91.765%
2026-08-27	21.5100	21.5500	21.5100	21.5500	+10.513%	3	512	+51.276%
2026-08-26	19.7000	19.7000	19.5000	19.5000	-0.154%	5	511	+67.179%
2026-08-25	19.5300	19.5300	19.5300	19.5300	+8.500%	6	510	+66.923%
2026-08-24	17.3000	18.0000	17.3000	18.0000	-21.739%	3	504	+81.111%
2026-08-21	23.3400	23.3600	22.3000	23.0000	-1.877%	27	502	+41.739%
2026-08-20	23.4400	23.4400	23.4400	23.4400	-1.305%	4	476	+39.078%
2026-08-19	24.4200	24.4200	23.7500	23.7500	-12.264%	4	478	+37.263%
2026-08-18	30.0000	30.0000	27.0700	27.0700	-36.678%	3	481	+20.429%
2026-08-17	41.3000	43.2100	41.3000	42.7500	+17.445%	5	482	-23.743%
2026-08-14	36.8700	36.8700	35.0700	36.4000	-6.306%	16	478	-10.440%
2026-08-13	44.6200	45.2000	38.8500	38.8500	-0.893%	221	466	-16.088%
2026-08-12	39.2000	39.2000	39.2000	39.2000	-0.835%	1	467	-16.837%
2026-08-10	41.4000	41.4000	39.1400	39.5300	-7.640%	4	467	-17.531%
2026-08-07	43.0800	43.3600	41.6600	42.8000	+9.463%	7	468	-23.832%
2026-08-06	39.1000	39.1000	39.1000	39.1000	-12.056%	1	470	-16.624%
2026-08-05	43.9700	44.9500	43.9700	44.4600	-10.399%	8	473	-26.676%
2026-08-04	38.9500	49.6200	38.9500	49.6200	+51.882%	13	473	-34.301%
2026-08-03	30.7500	33.0000	29.5000	32.6700	-1.596%	10	467	-0.214%
2026-07-31	36.2700	36.2700	33.2000	33.2000	+1.158%	2	466	-1.807%
2026-07-30	29.6500	35.6200	29.6500	32.8200	+39.186%	9	465	-0.670%
2026-07-29	32.0000	32.0000	23.5500	23.5800	-35.041%	64	471	+38.253%
2026-07-28	30.0000	36.3000	30.0000	36.3000	-15.404%	64	448	-10.193%
2026-07-27	41.1000	42.9100	39.2100	42.9100	-11.925%	8	410	-24.027%
2026-07-24	51.0000	54.0000	48.7200	48.7200	-27.865%	14	410	-33.087%
2026-07-22	69.5000	69.5000	66.5000	67.5400	+5.862%	22	410	-51.732%
2026-07-21	63.8000	63.8700	63.8000	63.8000	+28.889%	6	412	-48.903%
2026-07-17	43.1000	54.0000	38.0000	49.5000	-7.338%	48	410	-34.141%
2026-07-16	55.0000	58.6500	51.7600	53.4200	-20.565%	88	376	-38.974%
2026-07-15	67.2500	67.2500	67.2500	67.2500	-14.711%	1	301	-51.524%
2026-07-14	83.3600	83.3600	75.6000	78.8500	+13.699%	23	301	-58.656%
2026-07-13	73.8600	74.0700	69.3500	69.3500	-24.620%	29	292	-52.992%
2026-07-10	92.0000	92.0000	92.0000	92.0000	-4.910%	5	275	-64.565%
2026-07-09	94.5400	99.3500	94.5400	96.7500	+36.364%	13	271	-66.305%
2026-07-08	73.7700	77.0000	70.9500	70.9500	-1.046%	9	271	-54.052%
2026-07-07	72.4000	73.0800	60.4000	71.7000	-23.316%	60	279	-54.533%
2026-07-06	97.0000	99.2500	93.5000	93.5000	+24.451%	9	259	-65.134%
2026-07-02	88.5000	90.0000	74.6200	75.1300	-36.152%	16	255	-56.609%
2026-07-01	117.6700	117.6700	117.6700	117.6700	-20.601%	1	255	-72.295%
2026-06-30	145.7100	148.2000	143.1500	148.2000	+2.810%	16	254	-78.003%
2026-06-25	149.7600	149.7600	144.1500	144.1500	+27.116%	3	254	-77.385%
2026-06-24	108.4800	113.4000	108.4800	113.4000	-7.850%	2	254	-71.252%
2026-06-23	125.2500	125.5800	123.0600	123.0600	-32.307%	5	253	-73.509%
2026-06-22	181.7900	181.7900	181.7900	181.7900	+11.268%	1	251	-82.067%
2026-06-18	163.5500	163.5500	163.3800	163.3800	+29.687%	4	257	-80.047%
2026-06-17	134.0000	135.4200	125.9800	125.9800	-2.666%	6	257	-74.123%
2026-06-16	140.8700	140.8700	129.2500	129.4300	-17.149%	21	257	-74.813%
2026-06-15	156.2200	156.2200	156.2200	156.2200	+19.252%	1	252	-79.132%
2026-06-12	112.0500	132.6500	112.0500	131.0000	+11.017%	10	252	-75.115%
2026-06-11	95.1100	118.0000	95.1100	118.0000	+37.353%	6	252	-72.373%
2026-06-10	94.0000	106.3000	82.3000	85.9100	-14.090%	11	253	-62.053%
2026-06-09	114.4500	116.9500	68.2500	100.0000	-5.186%	49	256	-67.400%
2026-06-08	111.4700	112.0000	105.4700	105.4700	+15.381%	9	246	-69.091%
2026-06-05	112.0500	112.2500	84.7500	91.4100	-38.353%	35	249	-64.337%
2026-06-04	124.6500	148.2800	119.0000	148.2800	-7.446%	6	251	-78.015%
2026-06-03	157.4000	160.4700	157.4000	160.2100	+9.688%	13	248	-79.652%
2026-06-02	135.8700	146.0600	135.8700	146.0600	+22.554%	50	251	-77.680%
2026-06-01	106.0000	119.1800	106.0000	119.1800	+6.392%	6	210	-72.646%
2026-05-29	113.0600	113.0600	111.7500	112.0200	-0.955%	4	213	-70.898%
2026-05-28	113.1000	113.1000	113.1000	113.1000	+5.750%	1	214	-71.176%
2026-05-27	119.1000	119.1000	99.0000	106.9500	-6.700%	15	213	-69.518%
2026-05-26	98.3300	115.0000	98.3300	114.6300	+39.844%	34	232	-71.561%
2026-05-22	80.0000	85.8000	79.3300	81.9700	+14.852%	98	249	-60.229%
2026-05-21	68.9500	74.0000	66.0000	71.3700	+3.615%	138	298	-54.323%
2026-05-20	62.0000	69.5000	62.0000	68.8800	+16.944%	36	298	-52.671%
2026-05-19	48.5000	58.9000	46.0000	58.9000	+7.974%	16	202	-44.652%
2026-05-18	72.0000	72.0000	54.0000	54.5500	-20.015%	30	202	-40.238%
2026-05-15	68.0000	72.3500	64.0000	68.2000	-18.421%	35	202	-52.199%
2026-05-14	82.0000	83.6000	81.0000	83.6000	+4.461%	4	199	-61.005%
2026-05-13	74.3500	81.2000	72.6500	80.0300	+16.458%	58	200	-59.265%
2026-05-12	72.3400	72.3400	58.0000	68.7200	-17.205%	64	200	-52.561%
2026-05-11	75.4000	83.0000	73.6500	83.0000	+16.491%	134	200	-60.723%
2026-05-08	60.5300	71.2500	60.5300	71.2500	+34.688%	98	292	-54.246%
2026-05-07	56.9100	58.6600	49.4000	52.9000	-11.420%	34	271	-38.374%
2026-05-06	56.4800	59.9100	55.0000	59.7200	+30.450%	189	277	-45.412%
2026-05-05	39.3100	46.7200	39.3100	45.7800	+38.854%	237	383	-28.790%
2026-05-04	35.9800	36.3100	32.9700	32.9700	-5.800%	18	184	-1.122%
2026-05-01	34.0000	35.0000	33.1600	35.0000	+12.830%	19	151	-6.857%
2026-04-30	30.0000	31.0200	30.0000	31.0200	+11.382%	13	151	+5.093%
2026-04-29	27.8500	27.8500	27.8500	27.8500	-6.856%	1	148	+17.056%
2026-04-27	34.2000	34.2000	29.9000	29.9000	-16.944%	37	147	+9.030%
2026-04-24	33.3500	36.0000	31.5000	36.0000	0.000%	142	139	-9.444%