Dark

SOXL20270115C180
SOXL Jan 15 2027 180.00 Call (SOXL270115C00180000)
option OPRA

EOD

Oct 1, 2026

30.00+8.303%(+2.30)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.5500	30.0200	26.5500	30.0000	+8.303%	130	953	0.000%
2026-09-30	25.7000	27.7000	25.7000	27.7000	+4.568%	23	954	+8.303%
2026-09-29	26.5600	28.2600	26.4600	26.4900	+10.375%	17	953	+13.250%
2026-09-28	24.0000	24.0000	21.3700	24.0000	-20.292%	140	949	+25.000%
2026-09-25	28.2600	31.0300	28.1500	30.1100	+9.094%	53	955	-0.365%
2026-09-24	23.5000	27.6500	23.5000	27.6000	+2.602%	72	956	+8.696%
2026-09-23	27.0800	27.0800	24.2500	26.9000	-10.631%	19	956	+11.524%
2026-09-22	22.5200	30.1000	22.5200	30.1000	+21.862%	491	1,020	-0.332%
2026-09-21	18.3000	24.7000	18.3000	24.7000	+82.963%	99	826	+21.457%
2026-09-18	13.0500	13.6700	13.0000	13.5000	+10.024%	213	777	+122.222%
2026-09-17	11.5500	12.5000	11.5500	12.2700	+29.430%	355	673	+144.499%
2026-09-16	9.6700	10.5000	9.4800	9.4800	+14.909%	36	530	+216.456%
2026-09-15	9.0100	9.0100	8.2500	8.2500	-8.333%	11	542	+263.636%
2026-09-14	9.7000	9.7000	8.8000	9.0000	-44.853%	34	551	+233.333%
2026-09-11	15.7400	16.8000	15.5000	16.3200	+16.571%	32	539	+83.824%
2026-09-10	15.0000	15.5800	14.0000	14.0000	-27.461%	25	528	+114.286%
2026-09-09	18.1600	20.5700	18.1600	19.3000	-1.531%	17	524	+55.440%
2026-09-08	18.4800	20.5500	18.0000	19.6000	+27.273%	8	531	+53.061%
2026-09-04	11.6000	15.4000	11.6000	15.4000	+46.667%	113	587	+94.805%
2026-09-03	9.1800	10.5000	8.7800	10.5000	-5.149%	17	587	+185.714%
2026-09-02	11.4400	11.4400	10.9600	11.0700	-3.739%	5	580	+171.003%
2026-09-01	10.7000	11.5000	10.4000	11.5000	-13.599%	34	578	+160.870%
2026-08-31	14.9500	15.0800	13.3100	13.3100	-11.089%	49	556	+125.394%
2026-08-28	18.5000	18.5000	14.9700	14.9700	-25.150%	49	540	+100.401%
2026-08-27	20.1500	20.1500	19.0000	20.0000	+16.754%	38	539	+50.000%
2026-08-26	17.1300	17.1300	17.1300	17.1300	-5.879%	1	505	+75.131%
2026-08-25	19.4400	19.4400	18.1900	18.2000	+7.059%	39	506	+64.835%
2026-08-24	15.5000	17.0000	15.5000	17.0000	-20.412%	9	497	+76.471%
2026-08-21	20.7300	21.3600	19.9400	21.3600	-2.599%	34	492	+40.449%
2026-08-20	21.6500	22.1300	21.6000	21.9300	-2.360%	30	465	+36.799%
2026-08-19	26.0000	26.0000	21.2500	22.4600	-10.124%	11	454	+33.571%
2026-08-18	28.0000	28.0000	24.2000	24.9900	-37.400%	25	456	+20.048%
2026-08-17	40.0000	41.0000	39.9200	39.9200	+14.614%	18	449	-24.850%
2026-08-14	35.7100	35.7100	33.2100	34.8300	-15.173%	6	444	-13.867%
2026-08-13	39.0000	41.8500	38.6000	41.0600	+7.318%	242	442	-26.936%
2026-08-12	39.2500	40.0000	37.6500	38.2600	+22.943%	28	455	-21.589%
2026-08-11	35.1300	35.1600	31.1200	31.1200	-13.556%	23	480	-3.599%
2026-08-10	39.1400	40.1700	36.0000	36.0000	-11.330%	121	490	-16.667%
2026-08-07	40.9500	40.9500	40.1500	40.6000	-0.319%	14	473	-26.108%
2026-08-06	40.0000	42.2000	40.0000	40.7300	+0.568%	7	474	-26.344%
2026-08-05	46.5500	47.4000	40.5000	40.5000	-13.830%	30	476	-25.926%
2026-08-04	41.6200	47.5100	41.0200	47.0000	+52.945%	38	478	-36.170%
2026-08-03	24.6100	30.7300	24.6100	30.7300	-5.125%	9	459	-2.376%
2026-07-31	33.4500	33.4500	31.7900	32.3900	+4.484%	8	457	-7.379%
2026-07-30	29.1500	31.8700	29.1500	31.0000	+37.778%	81	465	-3.226%
2026-07-29	25.7900	28.1800	21.7500	22.5000	-30.556%	69	496	+33.333%
2026-07-28	31.7000	32.4000	27.9000	32.4000	-19.960%	27	464	-7.407%
2026-07-27	40.3200	40.4800	35.7500	40.4800	-12.946%	36	464	-25.889%
2026-07-24	53.1500	53.1500	46.5000	46.5000	-21.133%	21	464	-35.484%
2026-07-23	59.8300	59.8300	58.2500	58.9600	-8.219%	5	448	-49.118%
2026-07-22	61.0000	65.1700	61.0000	64.2400	+4.591%	8	447	-53.300%
2026-07-21	57.2900	62.0000	57.2900	61.4200	+27.958%	7	441	-51.156%
2026-07-20	54.4500	54.4500	48.0000	48.0000	+0.524%	7	438	-37.500%
2026-07-17	40.5500	52.0700	36.8500	47.7500	-3.962%	129	438	-37.173%
2026-07-16	51.3000	56.6500	49.4500	49.7200	-23.331%	25	341	-39.662%
2026-07-15	74.7000	74.7000	57.4000	64.8500	-16.506%	25	341	-53.739%
2026-07-14	80.0000	80.0000	75.1400	77.6700	+15.067%	5	337	-61.375%
2026-07-13	72.1700	72.1700	66.9000	67.5000	-15.625%	21	334	-55.556%
2026-07-10	80.1200	80.1200	80.0000	80.0000	-13.978%	4	342	-62.500%
2026-07-09	93.0500	93.7800	92.8000	93.0000	+24.332%	9	342	-67.742%
2026-07-08	72.3500	74.8000	65.3000	74.8000	+18.317%	26	340	-59.893%
2026-07-07	67.2200	69.6000	58.4400	63.2200	-35.166%	11	333	-52.547%
2026-07-06	93.6000	97.5100	93.6000	97.5100	+35.186%	2	334	-69.234%
2026-07-02	88.7600	89.8400	71.5400	72.1300	-35.344%	27	320	-58.408%
2026-07-01	120.5200	120.5200	111.5600	111.5600	-19.596%	16	320	-73.109%
2026-06-30	139.2000	139.4500	138.7500	138.7500	+42.191%	12	307	-78.378%
2026-06-29	95.9000	97.5800	92.2300	97.5800	-27.692%	12	301	-69.256%
2026-06-25	139.4800	139.4800	134.9500	134.9500	+21.467%	4	300	-77.770%
2026-06-24	112.6200	112.6200	105.0000	111.1000	-4.496%	10	299	-72.997%
2026-06-23	120.5400	120.5400	116.3300	116.3300	-27.745%	2	293	-74.211%
2026-06-18	156.2900	161.0000	156.2900	161.0000	+15.189%	12	295	-81.366%
2026-06-17	124.0500	139.7700	124.0500	139.7700	+21.539%	11	295	-78.536%
2026-06-16	125.3600	125.3600	115.0000	115.0000	-21.582%	7	295	-73.913%
2026-06-15	146.6500	146.6500	146.6500	146.6500	+18.218%	1	283	-79.543%
2026-06-12	114.0000	128.5100	114.0000	124.0500	+19.279%	10	283	-75.816%
2026-06-11	90.0500	104.0000	89.8000	104.0000	+31.479%	7	283	-71.154%
2026-06-10	90.0400	100.0000	79.1000	79.1000	-0.566%	44	286	-62.073%
2026-06-09	101.6000	101.6000	67.8100	79.5500	-22.314%	82	278	-62.288%
2026-06-08	98.7000	108.2500	94.0500	102.4000	+20.471%	65	246	-70.703%
2026-06-05	112.9500	112.9500	80.9000	85.0000	-39.221%	67	253	-64.706%
2026-06-04	125.9900	139.8500	125.6100	139.8500	-0.463%	24	230	-78.548%
2026-06-02	130.8000	140.5000	130.8000	140.5000	+26.213%	54	227	-78.648%
2026-06-01	101.4000	116.6100	101.4000	111.3200	+5.567%	5	213	-73.051%
2026-05-29	115.8000	119.7700	105.4500	105.4500	-7.500%	5	215	-71.550%
2026-05-28	95.5500	114.0000	95.5500	114.0000	+10.497%	11	215	-73.684%
2026-05-27	94.0800	103.1700	93.7000	103.1700	-6.192%	14	214	-70.922%
2026-05-26	94.8000	111.3800	94.8000	109.9800	+37.871%	11	209	-72.722%
2026-05-22	76.0000	82.3000	76.0000	79.7700	+16.368%	8	208	-62.392%
2026-05-21	66.5500	68.5500	65.5700	68.5500	+8.294%	11	210	-56.236%
2026-05-20	61.2000	64.3500	61.2000	63.3000	+10.664%	11	210	-52.607%
2026-05-19	46.6000	57.2000	43.0000	57.2000	+8.047%	8	239	-47.552%
2026-05-18	58.0000	58.0000	48.0000	52.9400	-16.839%	30	239	-43.332%
2026-05-15	64.2700	68.8500	61.3000	63.6600	-20.425%	29	239	-52.875%
2026-05-14	78.1300	80.2600	77.0000	80.0000	+3.226%	28	247	-62.500%
2026-05-13	73.5100	79.5900	68.5000	77.5000	+16.053%	110	257	-61.290%
2026-05-12	72.0000	72.0000	54.3000	66.7800	-13.531%	70	257	-55.076%
2026-05-11	73.9500	79.6600	71.5000	77.2300	+15.735%	326	257	-61.155%
2026-05-08	56.7600	67.2900	56.7600	66.7300	+42.221%	40	235	-55.043%
2026-05-07	52.1000	53.5000	46.9200	46.9200	-18.044%	23	241	-36.061%
2026-05-06	50.6000	57.2500	48.5500	57.2500	+33.762%	180	228	-47.598%
2026-05-05	39.3700	44.0300	39.3700	42.8000	+36.089%	143	91	-29.907%
2026-05-04	33.3000	34.4500	30.3700	31.4500	+3.047%	23	57	-4.610%
2026-04-30	27.6000	30.5200	27.6000	30.5200	+15.738%	4	40	-1.704%
2026-04-29	26.3700	26.3800	26.3700	26.3700	+14.652%	10	38	+13.766%
2026-04-28	24.9200	24.9200	23.0000	23.0000	-20.690%	7	0	+30.435%
2026-04-27	34.5900	34.5900	28.4800	29.0000	0.000%	22	0	+3.448%