Dark

SOXL20270115C175
SOXL Jan 15 2027 175.00 Call (SOXL270115C00175000)
option OPRA

EOD

Oct 1, 2026

30.70+7.947%(+2.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.4000	31.4000	30.7000	30.7000	+7.947%	2	688	0.000%
2026-09-30	27.9000	28.4400	27.7400	28.4400	+1.571%	230	804	+7.947%
2026-09-29	28.8000	30.1800	28.0000	28.0000	+9.503%	5	690	+9.643%
2026-09-28	24.8000	25.5700	23.3000	25.5700	-17.992%	5	691	+20.063%
2026-09-25	31.0000	32.5600	30.7500	31.1800	+15.911%	23	690	-1.539%
2026-09-24	25.5000	26.9000	25.0000	26.9000	+4.264%	32	703	+14.126%
2026-09-23	30.6500	30.6500	25.5700	25.8000	-18.791%	49	744	+18.992%
2026-09-22	25.9200	31.7700	25.9200	31.7700	+26.322%	205	746	-3.368%
2026-09-21	19.0000	25.3000	19.0000	25.1500	+57.188%	141	814	+22.068%
2026-09-18	14.0000	16.0000	13.6000	16.0000	+23.839%	323	834	+91.875%
2026-09-17	13.0000	13.1500	12.9000	12.9200	+29.719%	308	585	+137.616%
2026-09-16	10.7000	10.7000	9.9600	9.9600	+4.842%	365	546	+208.233%
2026-09-15	9.5000	9.5000	9.5000	9.5000	-0.835%	1	535	+223.158%
2026-09-14	10.5000	10.5000	9.1500	9.5800	-41.939%	18	536	+220.459%
2026-09-10	16.0000	16.5000	16.0000	16.5000	-18.719%	60	529	+86.061%
2026-09-09	18.9400	20.3000	18.9400	20.3000	-1.695%	6	589	+51.232%
2026-09-08	19.9500	21.4100	19.2300	20.6500	+35.855%	34	583	+48.668%
2026-09-04	15.6300	15.6300	14.5000	15.2000	+52.000%	50	516	+101.974%
2026-09-03	9.6600	10.0000	9.6600	10.0000	-14.966%	8	516	+207.000%
2026-09-02	11.7600	11.7600	11.7600	11.7600	+5.946%	2	510	+161.054%
2026-09-01	11.1200	11.1200	11.1000	11.1000	-23.183%	2	508	+176.577%
2026-08-31	15.5500	15.5500	14.4500	14.4500	-7.962%	6	507	+112.457%
2026-08-28	17.0700	17.0700	15.7000	15.7000	-22.926%	4	509	+95.541%
2026-08-27	21.0000	21.0300	20.3700	20.3700	+10.887%	8	505	+50.712%
2026-08-26	18.3700	18.3700	18.3700	18.3700	-3.468%	2	505	+67.120%
2026-08-25	19.0300	19.0300	19.0300	19.0300	+9.180%	3	503	+61.324%
2026-08-24	18.3100	18.3100	16.5500	17.4300	-21.698%	40	506	+76.133%
2026-08-21	21.3300	22.2600	21.3300	22.2600	-3.217%	16	478	+37.916%
2026-08-20	25.0000	25.0000	21.3000	23.0000	-1.160%	10	475	+33.478%
2026-08-19	22.2500	23.2700	22.2500	23.2700	-8.314%	2	472	+31.930%
2026-08-18	29.7500	29.7500	25.1000	25.3800	-36.439%	21	472	+20.961%
2026-08-17	41.1800	42.1400	39.9300	39.9300	+9.818%	21	475	-23.115%
2026-08-14	36.3600	36.3600	36.3600	36.3600	-11.144%	1	479	-15.567%
2026-08-13	39.1000	42.4800	39.1000	40.9200	+4.255%	224	574	-24.976%
2026-08-12	40.0000	40.0000	39.2500	39.2500	+6.081%	16	574	-21.783%
2026-08-11	36.2400	37.0000	36.2400	37.0000	-0.270%	2	569	-17.027%
2026-08-10	39.8400	39.8400	37.1000	37.1000	-17.188%	8	569	-17.251%
2026-08-07	44.8000	44.8000	44.8000	44.8000	+6.616%	5	570	-31.473%
2026-08-06	39.5600	42.0200	39.5600	42.0200	-3.734%	5	574	-26.940%
2026-08-05	46.0500	46.0500	43.6300	43.6500	-7.658%	5	571	-29.668%
2026-08-04	42.9500	47.2700	41.4000	47.2700	+34.749%	9	573	-35.054%
2026-07-31	40.1100	40.1100	35.0800	35.0800	+11.507%	2	572	-12.486%
2026-07-30	34.7000	34.7000	31.4600	31.4600	+43.000%	32	570	-2.416%
2026-07-29	27.7400	30.6000	22.0000	22.0000	-31.357%	23	560	+39.545%
2026-07-28	32.2500	32.3700	29.5000	32.0500	-14.305%	19	547	-4.212%
2026-07-27	42.1200	42.1200	37.4000	37.4000	-24.291%	4	550	-17.914%
2026-07-24	49.4000	49.4000	49.4000	49.4000	-23.707%	1	548	-37.854%
2026-07-23	64.7500	64.7500	64.7500	64.7500	-0.873%	10	549	-52.587%
2026-07-22	64.5000	65.3200	64.5000	65.3200	+2.062%	6	544	-53.001%
2026-07-21	64.0000	64.0000	64.0000	64.0000	+24.586%	1	549	-52.031%
2026-07-20	53.5500	55.0000	51.3700	51.3700	-3.747%	7	549	-40.237%
2026-07-17	38.0600	53.3700	38.0600	53.3700	+6.527%	8	544	-42.477%
2026-07-16	58.0000	60.5000	50.1000	50.1000	-18.364%	12	549	-38.723%
2026-07-15	75.5200	75.5200	61.3700	61.3700	-22.464%	2	548	-49.976%
2026-07-14	82.6400	82.6400	79.1500	79.1500	+16.654%	2	548	-61.213%
2026-07-13	71.8900	76.6300	67.8500	67.8500	-22.501%	10	549	-54.753%
2026-07-10	84.0700	87.5500	84.0700	87.5500	-2.733%	2	547	-64.934%
2026-07-09	93.0000	95.5000	90.0100	90.0100	+18.700%	18	563	-65.893%
2026-07-08	71.6300	75.8300	67.0500	75.8300	+16.877%	34	565	-59.515%
2026-07-07	70.9800	70.9800	61.0000	64.8800	-29.378%	45	570	-52.682%
2026-07-06	95.2900	99.4000	90.4400	91.8700	+17.782%	11	565	-66.583%
2026-07-02	96.0000	96.0000	72.5000	78.0000	-30.289%	89	529	-60.641%
2026-07-01	111.1700	111.8900	111.1700	111.8900	-25.257%	4	529	-72.562%
2026-06-30	130.9000	149.8000	130.9000	149.7000	+23.210%	24	528	-79.492%
2026-06-29	119.0000	123.8500	119.0000	121.5000	+14.623%	11	526	-74.733%
2026-06-26	109.2800	109.5800	106.0000	106.0000	-23.510%	4	529	-71.038%
2026-06-25	139.5200	140.3200	137.8000	138.5800	+14.274%	20	527	-77.847%
2026-06-23	127.0000	127.0000	121.2700	121.2700	-30.373%	4	526	-74.685%
2026-06-22	176.0000	176.0000	174.1700	174.1700	+8.646%	2	525	-82.374%
2026-06-18	160.3100	160.3100	160.3100	160.3100	+18.345%	1	523	-80.850%
2026-06-17	124.9000	135.4600	124.9000	135.4600	+10.130%	2	523	-77.336%
2026-06-12	113.4500	123.0000	113.3300	123.0000	+23.000%	3	523	-75.041%
2026-06-11	93.5000	100.0000	93.5000	100.0000	+19.048%	6	523	-69.300%
2026-06-10	81.2500	84.0000	81.2500	84.0000	+7.969%	3	525	-63.452%
2026-06-09	87.1500	87.1500	71.9000	77.8000	-28.885%	14	523	-60.540%
2026-06-08	109.1300	109.4100	109.1300	109.4000	+22.235%	5	522	-71.938%
2026-06-05	107.9500	107.9500	84.0100	89.5000	-39.977%	39	517	-65.698%
2026-06-04	143.0000	149.1100	143.0000	149.1100	-3.738%	15	521	-79.411%
2026-06-03	161.4100	161.4100	154.9000	154.9000	+7.674%	46	538	-80.181%
2026-06-02	135.3800	143.8600	135.3800	143.8600	+22.538%	20	521	-78.660%
2026-06-01	117.4000	117.4000	117.4000	117.4000	+7.756%	1	534	-73.850%
2026-05-29	110.1700	111.7000	108.9500	108.9500	+8.096%	21	535	-71.822%
2026-05-28	105.3800	105.3800	100.7700	100.7900	+4.990%	10	544	-69.541%
2026-05-27	118.0900	118.0900	96.0000	96.0000	-14.270%	2	537	-68.021%
2026-05-26	96.4500	112.5000	96.4500	111.9800	+34.108%	18	547	-72.584%
2026-05-22	77.7000	83.5000	77.6800	83.5000	+15.491%	36	554	-63.234%
2026-05-21	69.0000	72.3000	67.4000	72.3000	+5.625%	14	561	-57.538%
2026-05-20	67.8000	68.4500	66.5400	68.4500	+24.727%	25	561	-55.150%
2026-05-19	51.9700	54.8800	51.9700	54.8800	+7.608%	2	539	-44.060%
2026-05-18	59.4800	59.4800	51.0000	51.0000	-20.188%	15	539	-39.804%
2026-05-15	66.5000	66.5000	63.5000	63.9000	-21.595%	8	539	-51.956%
2026-05-14	74.7500	81.5000	74.7500	81.5000	+4.796%	77	547	-62.331%
2026-05-13	73.0000	80.3000	69.5500	77.7700	+13.533%	36	574	-60.525%
2026-05-12	71.0000	75.7100	54.5500	68.5000	-15.012%	62	574	-55.182%
2026-05-11	72.4500	81.0000	72.3800	80.6000	+16.339%	50	574	-61.911%
2026-05-08	58.1100	69.2800	58.1100	69.2800	+38.505%	165	537	-55.687%
2026-05-07	55.3400	55.3500	50.0000	50.0200	-12.246%	15	598	-38.625%
2026-05-06	51.8500	57.0000	50.6600	57.0000	+28.901%	35	620	-46.140%
2026-05-05	37.0000	44.9000	37.0000	44.2200	+35.436%	192	603	-30.574%
2026-05-04	34.3100	34.6500	31.6000	32.6500	-3.402%	400	679	-5.972%
2026-05-01	31.9000	33.8000	31.9000	33.8000	+6.390%	31	892	-9.172%
2026-04-30	28.0000	32.0200	28.0000	31.7700	+16.076%	43	892	-3.368%
2026-04-29	26.0000	27.3800	26.0000	27.3700	+22.516%	8	904	+12.167%
2026-04-28	26.0000	26.0000	22.1800	22.3400	-24.527%	83	903	+37.422%
2026-04-27	32.5000	32.5000	28.8000	29.6000	-12.400%	244	968	+3.716%
2026-04-24	31.8800	35.8500	30.5000	33.7900	0.000%	1,224	1,142	-9.145%