Dark

SOXL20270115C2
SOXL Jan 15 2027 2.00 Call (SOXL270115C00002000)
option OPRA

EOD

Jun 25, 2026

256.00+5.350%(+13.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	256.0000	256.0000	256.0000	256.0000	+5.350%	1	207	0.000%
2026-06-23	243.0000	243.0000	243.0000	243.0000	-12.001%	1	208	+5.350%
2026-06-18	276.1400	276.1400	276.1400	276.1400	+3.299%	50	207	-7.293%
2026-06-15	266.7000	267.3200	266.7000	267.3200	+18.798%	2	207	-4.235%
2026-06-12	225.4500	225.4500	225.0200	225.0200	+17.326%	4	207	+13.768%
2026-05-22	191.7900	191.7900	191.7900	191.7900	+3.441%	1	207	+33.479%
2026-05-14	185.4100	185.4100	185.4100	185.4100	+8.048%	5	208	+38.072%
2026-05-12	171.6000	171.6000	171.6000	171.6000	+91.304%	1	214	+49.184%
2026-04-17	89.7000	89.7000	89.7000	89.7000	+16.494%	1	214	+185.396%
2026-04-13	77.0000	77.0000	77.0000	77.0000	+2.326%	5	215	+232.468%
2026-04-10	75.2500	75.2500	75.2500	75.2500	+49.010%	6	220	+240.199%
2026-04-01	50.5000	50.5000	50.5000	50.5000	+28.108%	1	220	+406.931%
2026-03-30	39.4000	39.4200	39.4000	39.4200	-14.304%	2	219	+549.417%
2026-03-27	46.0000	46.0000	46.0000	46.0000	-10.051%	1	219	+456.522%
2026-03-26	51.1500	51.1500	51.1400	51.1400	-7.355%	2	220	+400.587%
2026-03-25	55.1500	55.2000	55.1500	55.2000	+8.023%	2	220	+363.768%
2026-03-24	50.8500	51.1000	50.8500	51.1000	+2.508%	2	220	+400.978%
2026-03-20	49.7500	49.8500	49.7500	49.8500	+14.650%	2	221	+413.541%
2026-03-09	43.4800	43.4800	43.4800	43.4800	-16.062%	1	221	+488.776%
2026-03-03	51.8000	51.8000	51.8000	51.8000	-16.181%	1	221	+394.208%
2026-02-26	59.9200	62.2000	59.9200	61.8000	-11.525%	3	220	+314.239%
2026-02-25	69.8500	69.8500	69.7200	69.8500	+3.943%	4	219	+266.500%
2026-02-12	67.5000	67.5000	67.2000	67.2000	+7.520%	2	219	+280.952%
2026-02-10	62.5000	62.5000	62.5000	62.5000	+7.759%	1	231	+309.600%
2026-01-15	58.0000	58.0000	58.0000	58.0000	+4.410%	1	233	+341.379%
2026-01-13	55.5500	55.5500	55.5500	55.5500	+11.100%	10	243	+360.846%
2026-01-07	50.0500	50.0500	50.0000	50.0000	+13.817%	2	244	+412.000%
2026-01-02	43.9300	43.9300	43.9300	43.9300	+4.595%	8	243	+482.745%
2025-12-24	42.0000	42.0000	42.0000	42.0000	+5.000%	5	256	+509.524%
2025-12-19	40.0000	40.0000	40.0000	40.0000	-9.645%	1	256	+540.000%
2025-12-03	44.2700	44.2700	44.2700	44.2700	+18.686%	1	258	+478.270%
2025-11-07	37.3000	37.3000	37.3000	37.3000	-17.111%	50	310	+586.327%
2025-11-05	45.0000	45.0000	45.0000	45.0000	+5.882%	1	310	+468.889%
2025-11-04	42.5000	42.5000	42.5000	42.5000	-10.939%	20	309	+502.353%
2025-10-29	48.6000	48.6000	47.7200	47.7200	+14.574%	30	329	+436.463%
2025-10-24	41.6500	41.6500	41.6500	41.6500	+29.227%	3	319	+514.646%
2025-10-10	32.2300	32.2300	32.2300	32.2300	-20.772%	2	322	+694.291%
2025-10-07	40.6800	40.6800	40.6800	40.6800	+0.321%	29	323	+529.302%
2025-10-06	41.0000	41.0000	40.5500	40.5500	+8.133%	8	323	+531.319%
2025-10-03	37.5000	37.5000	37.5000	37.5000	+17.005%	29	331	+582.667%
2025-09-30	32.0500	32.0500	32.0500	32.0500	-1.506%	2	333	+698.752%
2025-09-29	32.5400	32.5400	32.5400	32.5400	+17.304%	3	333	+686.724%
2025-09-17	27.7400	27.7400	27.7400	27.7400	-2.667%	1	545	+822.855%
2025-09-16	28.5000	28.5000	28.5000	28.5000	+5.166%	8	546	+798.246%
2025-09-12	27.1000	27.1000	27.1000	27.1000	-0.733%	1	546	+844.649%
2025-09-11	27.1600	27.3000	27.1600	27.3000	+2.056%	2	547	+837.729%
2025-09-10	26.6800	26.7500	26.6800	26.7500	+18.363%	2	548	+857.009%
2025-09-03	22.6000	22.6000	22.6000	22.6000	+1.802%	50	558	+1,032.743%
2025-09-02	22.2000	22.2000	22.2000	22.2000	-7.113%	3	583	+1,053.153%
2025-08-29	23.9000	23.9000	23.9000	23.9000	-6.458%	100	582	+971.130%
2025-08-19	25.5500	25.5500	25.5500	25.5500	+0.196%	1	582	+901.957%
2025-08-15	25.5000	25.5000	25.5000	25.5000	-5.904%	1	582	+903.922%
2025-08-13	27.1000	27.1000	27.1000	27.1000	+5.243%	1	581	+844.649%
2025-08-12	25.7500	25.7500	25.7500	25.7500	+12.939%	1	581	+894.175%
2025-07-31	23.7600	24.0100	22.8000	22.8000	-10.588%	112	581	+1,022.807%
2025-07-29	24.8600	25.5000	24.7600	25.5000	+2.574%	14	641	+903.922%
2025-07-28	24.8600	24.8600	24.8600	24.8600	+8.370%	1	644	+929.767%
2025-07-25	22.9800	22.9800	22.9400	22.9400	-8.606%	3	644	+1,015.955%
2025-07-21	25.1000	25.1000	25.1000	25.1000	+2.449%	1	646	+919.920%
2025-07-03	24.5000	24.5000	24.5000	24.5000	+4.478%	2	647	+944.898%
2025-06-30	23.4500	23.4500	23.4500	23.4500	+7.323%	2	647	+991.684%
2025-06-24	21.8500	21.8500	21.8500	21.8500	+13.212%	1	645	+1,071.625%
2025-06-18	20.1700	20.1700	19.3000	19.3000	-3.500%	8	780	+1,226.425%
2025-06-16	20.0000	20.0000	20.0000	20.0000	+10.314%	60	780	+1,180.000%
2025-06-13	18.3500	19.2000	18.0500	18.1300	-6.546%	88	720	+1,312.024%
2025-06-11	20.2000	20.2000	19.1500	19.4000	-0.513%	103	676	+1,219.588%
2025-06-10	19.2300	19.5000	19.2300	19.5000	+11.365%	104	588	+1,212.821%
2025-06-05	17.5100	17.5100	17.5100	17.5100	+9.438%	2	488	+1,362.022%
2025-06-03	15.0000	16.0000	15.0000	16.0000	+12.518%	2	490	+1,500.000%
2025-05-30	14.2200	14.2200	14.2200	14.2200	-5.200%	396	490	+1,700.281%
2025-05-21	15.7500	15.7500	15.0000	15.0000	-3.226%	3	490	+1,606.667%
2025-05-19	15.5000	15.5000	15.5000	15.5000	-4.908%	1	492	+1,551.613%
2025-05-16	16.3000	16.3000	16.3000	16.3000	-2.687%	2	491	+1,470.552%
2025-05-14	16.7500	16.7500	16.7500	16.7500	+2.446%	4	491	+1,428.358%
2025-05-13	16.5000	16.6400	16.3500	16.3500	+5.077%	7	495	+1,465.749%
2025-05-12	14.9900	15.5600	14.1000	15.5600	+29.667%	17	495	+1,545.244%
2025-05-09	12.5100	12.5100	12.0000	12.0000	-3.226%	4	494	+2,033.333%
2025-05-08	11.6500	12.4000	11.6500	12.4000	+15.349%	5	493	+1,964.516%
2025-05-07	10.7000	10.7500	10.7000	10.7500	+0.467%	151	494	+2,281.395%
2025-05-06	10.3300	10.7000	10.3300	10.7000	-6.305%	12	526	+2,292.523%
2025-05-02	11.4300	11.5000	11.4200	11.4200	+8.762%	34	521	+2,141.681%
2025-05-01	10.6500	10.6500	10.5000	10.5000	+1.449%	2	534	+2,338.095%
2025-04-30	9.2900	10.3500	9.2900	10.3500	+2.172%	14	532	+2,373.430%
2025-04-29	10.0600	10.3500	10.0600	10.1300	-1.555%	12	528	+2,427.147%
2025-04-28	10.2900	10.2900	10.2900	10.2900	-0.097%	50	516	+2,387.852%
2025-04-25	10.0800	10.9000	10.0800	10.3000	+2.284%	24	543	+2,385.437%
2025-04-24	9.9200	10.3500	9.8500	10.0700	+18.471%	12	545	+2,442.205%
2025-04-23	8.8500	8.9000	8.5000	8.5000	+13.333%	5	542	+2,911.765%
2025-04-22	7.4500	7.5000	7.4000	7.5000	+13.293%	7	546	+3,313.333%
2025-04-21	6.8300	6.8500	6.5000	6.6200	-11.379%	32	542	+3,767.069%
2025-04-17	6.7000	8.8000	6.7000	7.4700	-1.190%	18	517	+3,327.041%
2025-04-16	8.8000	8.8000	6.7500	7.5600	-12.093%	90	517	+3,286.243%
2025-04-15	9.0000	9.0500	8.6000	8.6000	-4.444%	5	449	+2,876.744%
2025-04-14	9.0000	9.0000	9.0000	9.0000	+12.500%	2	446	+2,744.444%
2025-04-11	8.0000	8.0000	8.0000	8.0000	+1.394%	2	446	+3,100.000%
2025-04-10	8.6800	8.7800	6.0500	7.8900	-28.273%	475	445	+3,144.613%
2025-04-09	7.0000	11.0000	6.9500	11.0000	+70.807%	36	277	+2,227.273%
2025-04-08	8.9900	8.9900	6.2000	6.4400	-15.263%	34	256	+3,875.155%
2025-04-07	6.2000	8.0000	5.6300	7.6000	+7.042%	263	241	+3,268.421%
2025-04-04	6.5000	7.1000	6.5000	7.1000	-29.703%	22	14	+3,505.634%
2025-04-03	12.0000	12.0000	10.1000	10.1000	-26.545%	3	5	+2,434.653%
2025-04-02	13.7500	13.7500	13.7500	13.7500	+4.802%	1	3	+1,761.818%
2025-03-31	13.1200	13.1200	13.1200	13.1200	-22.824%	1	3	+1,851.220%
2025-03-14	17.0000	17.0000	17.0000	17.0000	0.000%	2	10	+1,405.882%
2025-03-12	17.0000	17.0000	17.0000	17.0000	+3.030%	1	12	+1,405.882%
2025-03-10	16.5000	16.5000	16.5000	16.5000	-12.327%	1	11	+1,451.515%
2025-03-06	18.8200	18.8200	18.8200	18.8200	-2.990%	9	10	+1,260.255%
2025-03-05	18.1500	19.4000	18.1500	19.4000	0.000%	10	10	+1,219.588%