Dark

SOXL20270115C190
SOXL Jan 15 2027 190.00 Call (SOXL270115C00190000)
option OPRA

EOD

Oct 1, 2026

26.43+7.004%(+1.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.0000	27.2900	24.7200	26.4300	+7.004%	6	479	0.000%
2026-09-30	23.5000	25.2000	23.3000	24.7000	+2.320%	7	479	+7.004%
2026-09-29	25.6100	25.6100	24.1400	24.1400	+8.935%	7	477	+9.486%
2026-09-28	22.6000	22.6000	19.4000	22.1600	-20.144%	12	476	+19.269%
2026-09-25	26.2400	27.9300	26.2400	27.7500	+22.788%	17	478	-4.757%
2026-09-24	21.4400	22.6000	21.4400	22.6000	-3.707%	9	473	+16.947%
2026-09-23	26.1800	26.4100	21.9000	23.4700	-11.601%	9	473	+12.612%
2026-09-22	23.5300	26.5500	23.5300	26.5500	+25.118%	28	467	-0.452%
2026-09-21	17.5000	22.6900	17.5000	21.2200	+69.084%	26	458	+24.552%
2026-09-18	11.3000	12.5500	11.0000	12.5500	+19.524%	34	450	+110.598%
2026-09-17	10.6000	11.0000	10.5000	10.5000	+16.667%	67	452	+151.714%
2026-09-16	9.0000	9.0000	8.9500	9.0000	+21.951%	6	439	+193.667%
2026-09-15	7.2900	7.5100	7.2900	7.3800	-12.143%	13	445	+258.130%
2026-09-14	7.9200	8.4000	7.6000	8.4000	-40.000%	9	440	+214.643%
2026-09-11	14.1000	14.1000	14.0000	14.0000	+2.941%	3	435	+88.786%
2026-09-10	12.7600	14.0000	12.7600	13.6000	-22.727%	81	447	+94.338%
2026-09-09	17.5000	18.5000	16.9000	17.6000	+0.860%	26	484	+50.170%
2026-09-08	16.0000	18.8000	16.0000	17.4500	+34.231%	163	495	+51.461%
2026-09-04	12.6500	13.0000	12.4400	13.0000	+40.389%	13	466	+103.308%
2026-09-03	8.2500	9.2600	8.1400	9.2600	-5.123%	7	466	+185.421%
2026-09-02	9.7600	9.7600	9.7600	9.7600	-0.408%	1	468	+170.799%
2026-09-01	9.1500	10.0000	8.9900	9.8000	-19.672%	551	961	+169.694%
2026-08-31	13.8900	13.8900	12.2000	12.2000	-12.795%	6	966	+116.639%
2026-08-28	13.8800	13.9900	13.8800	13.9900	-19.828%	8	964	+88.921%
2026-08-27	18.6000	18.6000	17.4500	17.4500	+10.935%	2	956	+51.461%
2026-08-26	15.5000	15.7300	15.5000	15.7300	-4.955%	2	956	+68.023%
2026-08-25	17.0000	17.0000	16.5500	16.5500	+17.127%	2	957	+59.698%
2026-08-24	17.3000	17.3000	14.1300	14.1300	-26.977%	6	957	+87.049%
2026-08-21	21.5000	21.5000	19.3500	19.3500	-3.875%	37	956	+36.589%
2026-08-20	19.3500	20.1300	19.3500	20.1300	+1.667%	4	919	+31.297%
2026-08-19	20.4500	20.7500	18.8000	19.8000	-11.409%	6	918	+33.485%
2026-08-18	28.0000	28.0000	21.9500	22.3500	-39.266%	54	928	+18.255%
2026-08-17	36.0000	37.8200	36.0000	36.8000	+18.825%	22	942	-28.179%
2026-08-14	33.7600	33.7600	30.8000	30.9700	-18.820%	8	955	-14.659%
2026-08-13	38.6400	39.2900	37.3100	38.1500	+5.358%	6	950	-30.721%
2026-08-12	36.1000	36.5000	35.6000	36.2100	+15.392%	5	951	-27.009%
2026-08-11	33.0000	33.0000	31.3800	31.3800	-12.858%	4	949	-15.774%
2026-08-10	40.0000	40.0000	35.3000	36.0100	-4.609%	3	945	-26.604%
2026-08-07	41.7500	42.5100	37.7000	37.7500	-4.720%	19	946	-29.987%
2026-08-06	39.7000	39.7000	38.5000	39.6200	+4.401%	12	948	-33.291%
2026-08-05	41.2500	41.2500	37.9500	37.9500	-15.910%	2	948	-30.356%
2026-08-04	37.4000	45.1300	37.4000	45.1300	+55.460%	9	950	-41.436%
2026-08-03	24.3300	29.0300	24.3300	29.0300	-4.663%	3	950	-8.956%
2026-07-31	36.5000	38.9000	29.5000	30.4500	+4.209%	8	950	-13.202%
2026-07-30	29.5200	30.4500	28.9500	29.2200	+33.608%	8	946	-9.548%
2026-07-29	23.0500	23.7000	21.8700	21.8700	-27.679%	5	950	+20.850%
2026-07-28	26.4000	30.2500	26.0100	30.2400	-21.658%	61	952	-12.599%
2026-07-27	36.7500	38.6000	34.8000	38.6000	-21.799%	9	930	-31.528%
2026-07-24	55.4600	55.4600	49.3600	49.3600	-14.779%	3	932	-46.455%
2026-07-23	54.3700	59.5700	54.3700	57.9200	-7.120%	3	932	-54.368%
2026-07-22	54.1500	62.6700	54.1500	62.3600	+7.796%	26	931	-57.617%
2026-07-21	55.5000	57.8500	53.5000	57.8500	+23.085%	4	909	-54.313%
2026-07-20	51.0000	51.0000	47.0000	47.0000	-5.280%	2	907	-43.766%
2026-07-17	43.9600	49.6200	42.2500	49.6200	+4.463%	3	908	-46.735%
2026-07-16	53.7000	53.7000	47.5000	47.5000	-23.744%	3	908	-44.358%
2026-07-15	68.5000	68.5000	60.0000	62.2900	-15.881%	4	908	-57.569%
2026-07-14	72.1300	74.0500	72.1300	74.0500	+18.575%	2	908	-64.308%
2026-07-13	67.3700	68.6800	62.4500	62.4500	-24.303%	8	910	-57.678%
2026-07-10	78.5800	83.4000	77.9000	82.5000	-0.362%	7	909	-67.964%
2026-07-09	91.5000	91.5000	82.8000	82.8000	+16.620%	8	910	-68.080%
2026-07-08	68.7500	71.0000	64.8000	71.0000	+25.331%	8	909	-62.775%
2026-07-07	68.0000	68.0000	55.5000	56.6500	-40.066%	46	908	-53.345%
2026-07-06	86.6500	94.5200	86.6500	94.5200	+31.241%	5	907	-72.038%
2026-07-02	86.3800	86.3800	72.0200	72.0200	-33.005%	18	903	-63.302%
2026-07-01	115.0000	115.0000	106.0000	107.5000	-24.487%	4	903	-75.414%
2026-06-30	134.5200	142.3600	134.2000	142.3600	+22.302%	90	965	-81.434%
2026-06-29	100.0000	117.7500	86.9300	116.4000	+10.710%	275	907	-77.294%
2026-06-26	105.1400	105.1400	105.1400	105.1400	-22.771%	1	982	-74.862%
2026-06-25	122.1600	136.1400	122.1600	136.1400	+8.912%	4	982	-80.586%
2026-06-24	114.0000	125.0000	106.8000	125.0000	-2.321%	5	984	-78.856%
2026-06-23	121.0000	129.9000	120.2000	127.9700	-22.979%	8	986	-79.347%
2026-06-22	171.8000	171.8000	164.8100	166.1500	+5.862%	7	980	-84.093%
2026-06-18	151.1700	156.9500	151.1700	156.9500	+33.133%	39	1,006	-83.160%
2026-06-17	119.0000	119.0000	117.8900	117.8900	+5.259%	3	1,006	-77.581%
2026-06-16	134.1000	134.1000	112.0000	112.0000	-25.567%	22	1,006	-76.402%
2026-06-15	142.2500	150.4700	142.2500	150.4700	+34.348%	4	1,005	-82.435%
2026-06-12	108.5000	112.0000	108.5000	112.0000	+6.667%	4	1,005	-76.402%
2026-06-11	93.7700	105.0000	93.7700	105.0000	+34.892%	3	1,005	-74.829%
2026-06-10	81.3500	81.4000	77.8400	77.8400	-11.636%	19	1,005	-66.046%
2026-06-09	81.8500	88.0900	63.8900	88.0900	-9.521%	61	1,011	-69.997%
2026-06-08	94.7000	104.0000	92.7400	97.3600	+21.700%	48	987	-72.853%
2026-06-05	106.0900	106.0900	78.4800	80.0000	-42.033%	41	987	-66.963%
2026-06-04	114.4500	138.0100	114.4500	138.0100	-10.109%	3	967	-80.849%
2026-06-03	143.3000	154.4000	143.3000	153.5300	+11.601%	24	969	-82.785%
2026-06-02	122.1100	137.5700	122.1100	137.5700	+28.486%	49	1,066	-80.788%
2026-06-01	105.0000	113.3200	105.0000	107.0700	+1.816%	93	1,067	-75.315%
2026-05-29	112.8900	112.8900	105.1600	105.1600	-4.156%	21	1,065	-74.867%
2026-05-28	109.7200	109.7200	109.7200	109.7200	+11.765%	1	1,075	-75.911%
2026-05-27	103.6500	103.6500	91.4000	98.1700	-7.951%	12	1,075	-73.077%
2026-05-26	90.9000	106.6500	90.9000	106.6500	+41.671%	125	1,074	-75.218%
2026-05-22	70.9600	78.4500	70.9600	75.2800	+15.815%	65	1,062	-64.891%
2026-05-21	62.3800	65.1500	62.3800	65.0000	+4.000%	5	1,040	-59.338%
2026-05-20	58.5000	62.9000	58.5000	62.5000	+15.955%	40	1,040	-57.712%
2026-05-19	48.5300	55.0000	40.4000	53.9000	+2.025%	214	1,001	-50.965%
2026-05-18	63.5000	63.5000	52.8300	52.8300	-11.106%	9	1,001	-49.972%
2026-05-15	59.2500	66.1000	59.2500	59.4300	-21.285%	73	1,001	-55.528%
2026-05-14	76.5000	77.8800	72.0100	75.5000	+1.410%	159	828	-64.993%
2026-05-13	66.6200	75.0800	66.6200	74.4500	+16.383%	73	747	-64.500%
2026-05-12	65.3100	68.9500	50.0000	63.9700	-14.100%	197	747	-58.684%
2026-05-11	71.0000	76.1800	68.6000	74.4700	+16.724%	251	747	-64.509%
2026-05-08	57.5000	63.9500	57.3600	63.8000	+45.000%	24	681	-58.574%
2026-05-07	49.7500	50.8900	44.0000	44.0000	-18.579%	39	674	-39.932%
2026-05-06	47.3700	54.0400	44.1800	54.0400	+32.744%	52	694	-51.092%
2026-05-05	37.0000	41.8000	36.2200	40.7100	+38.375%	172	653	-35.077%
2026-05-04	30.6000	30.8300	28.2100	29.4200	-2.583%	8	527	-10.163%
2026-05-01	30.0000	30.2000	29.3000	30.2000	+6.338%	506	23	-12.483%
2026-04-30	26.1000	28.4000	26.1000	28.4000	+20.339%	7	23	-6.937%
2026-04-29	23.4700	23.8000	23.4700	23.6000	+16.543%	5	17	+11.992%
2026-04-28	23.4000	23.4000	19.6500	20.2500	0.000%	12	0	+30.519%