Dark

SOXL20270115C200
SOXL Jan 15 2027 200.00 Call (SOXL270115C00200000)
option OPRA

EOD

Oct 1, 2026

24.59+11.773%(+2.59)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.3000	25.1200	20.9500	24.5900	+11.773%	40	2,468	0.000%
2026-09-30	22.1000	22.2000	21.0000	22.0000	+2.326%	27	2,445	+11.773%
2026-09-29	21.7500	23.2600	21.3000	21.5000	+7.500%	62	2,464	+14.372%
2026-09-28	22.2000	22.2000	17.3500	20.0000	-18.864%	236	2,442	+22.950%
2026-09-25	23.2200	26.0000	22.3500	24.6500	+9.800%	109	2,570	-0.243%
2026-09-24	19.0000	22.8500	18.7000	22.4500	+2.045%	92	2,513	+9.532%
2026-09-23	22.8000	23.6500	19.0800	22.0000	-11.290%	117	2,501	+11.773%
2026-09-22	17.9500	25.0500	17.9500	24.8000	+23.383%	418	2,576	-0.847%
2026-09-21	14.4000	20.5000	14.0000	20.1000	+64.082%	392	2,417	+22.338%
2026-09-18	10.2500	12.2500	10.0000	12.2500	+27.604%	230	2,279	+100.735%
2026-09-17	9.0000	9.8000	8.5000	9.6000	+38.129%	84	2,141	+156.146%
2026-09-16	7.6500	8.1000	6.6600	6.9500	+6.923%	99	2,115	+253.813%
2026-09-15	6.6300	7.3500	6.3500	6.5000	-12.162%	273	2,140	+278.308%
2026-09-14	7.6000	8.9500	6.4000	7.4000	-42.636%	410	2,111	+232.297%
2026-09-11	12.5500	13.2500	12.3000	12.9000	+8.221%	42	2,080	+90.620%
2026-09-10	12.6000	12.6000	11.4500	11.9200	-23.097%	685	2,106	+106.292%
2026-09-09	16.5000	16.5000	14.9000	15.5000	-1.712%	12	2,261	+58.645%
2026-09-08	15.2000	17.0000	14.0000	15.7700	+34.213%	109	2,279	+55.929%
2026-09-04	8.2500	11.9500	8.2500	11.7500	+44.704%	118	2,388	+109.277%
2026-09-03	7.1800	8.3000	6.9000	8.1200	-5.029%	314	2,388	+202.833%
2026-09-02	9.5000	9.5000	8.0000	8.5500	-2.286%	710	2,360	+187.602%
2026-09-01	9.6500	9.6500	8.0000	8.7500	-19.725%	473	2,293	+181.029%
2026-08-31	12.0000	13.0000	10.6000	10.9000	-11.812%	69	2,248	+125.596%
2026-08-28	15.6000	15.6000	12.2500	12.3600	-24.172%	409	2,233	+98.948%
2026-08-27	16.4000	17.3000	15.2000	16.3000	+12.803%	74	2,245	+50.859%
2026-08-26	14.0000	14.8500	13.7400	14.4500	-1.298%	25	2,267	+70.173%
2026-08-25	15.5000	16.8000	14.4000	14.6400	+9.254%	115	2,262	+67.964%
2026-08-24	15.3000	15.3000	12.4500	13.4000	-24.036%	648	2,270	+83.507%
2026-08-21	20.3000	20.3000	16.9000	17.6400	-5.618%	99	1,886	+39.399%
2026-08-20	19.1500	19.1500	17.7500	18.6900	+2.411%	35	1,848	+31.568%
2026-08-19	21.5500	21.5500	17.4500	18.2500	-16.476%	110	1,842	+34.740%
2026-08-18	24.9500	25.1900	20.1500	21.8500	-34.776%	198	1,801	+12.540%
2026-08-17	33.8100	35.5000	32.8500	33.5000	+15.597%	89	1,818	-26.597%
2026-08-14	31.0000	31.7000	28.0000	28.9800	-18.824%	48	1,817	-15.148%
2026-08-13	31.2000	36.9000	31.2000	35.7000	+14.423%	34	1,835	-31.120%
2026-08-12	34.0000	34.3500	31.2000	31.2000	+13.952%	43	1,844	-21.186%
2026-08-11	31.4800	31.4800	26.7000	27.3800	-6.617%	80	1,842	-10.190%
2026-08-10	35.8400	35.8400	29.3200	29.3200	-21.183%	23	1,862	-16.132%
2026-08-07	39.4500	39.6000	33.0000	37.2000	+6.286%	29	1,863	-33.898%
2026-08-06	30.7400	40.0000	30.7400	35.0000	0.000%	22	1,872	-29.743%
2026-08-05	38.8000	42.8500	35.0000	35.0000	-18.262%	56	1,876	-29.743%
2026-08-04	36.1000	42.8200	35.6900	42.8200	+53.587%	141	1,859	-42.574%
2026-08-03	22.0000	28.4000	20.7500	27.8800	+3.259%	66	1,880	-11.801%
2026-07-31	33.9500	36.3000	27.0000	27.0000	-2.315%	125	1,858	-8.926%
2026-07-30	25.5000	30.1000	25.5000	27.6400	+44.561%	172	1,826	-11.035%
2026-07-29	24.1700	25.8500	19.0000	19.1200	-27.849%	201	1,815	+28.609%
2026-07-28	29.5000	29.5000	24.1200	26.5000	-28.378%	153	1,742	-7.208%
2026-07-27	44.0000	44.0000	31.0000	37.0000	-11.036%	241	1,760	-33.541%
2026-07-24	51.9700	52.9300	40.9500	41.5900	-22.695%	79	1,773	-40.875%
2026-07-23	52.7500	57.6800	52.5400	53.8000	-8.952%	35	1,752	-54.294%
2026-07-22	53.0000	60.5000	53.0000	59.0900	+5.991%	19	1,738	-58.386%
2026-07-21	54.1500	57.5000	51.1000	55.7500	+28.014%	75	1,768	-55.892%
2026-07-20	46.8000	50.2000	43.1000	43.5500	+4.311%	128	1,757	-43.536%
2026-07-17	38.4500	47.7200	32.6000	41.7500	-9.279%	177	1,756	-41.102%
2026-07-16	53.0700	54.7000	44.7000	46.0200	-25.171%	119	1,720	-46.567%
2026-07-15	68.1500	68.1500	52.0000	61.5000	-13.380%	60	1,651	-60.016%
2026-07-14	75.4400	75.4400	67.8000	71.0000	+18.412%	17	1,644	-65.366%
2026-07-13	68.7500	69.9600	59.9600	59.9600	-24.843%	31	1,644	-58.989%
2026-07-10	76.5000	80.4200	71.9500	79.7800	-1.323%	52	1,626	-69.178%
2026-07-09	88.8000	89.9500	80.0000	80.8500	+19.424%	140	1,625	-69.586%
2026-07-08	63.8000	69.3500	61.1500	67.7000	+7.460%	364	1,546	-63.678%
2026-07-07	62.0500	65.6000	53.0500	63.0000	-22.309%	345	1,319	-60.968%
2026-07-06	85.4000	91.2900	81.0900	81.0900	+17.949%	36	1,124	-69.676%
2026-07-02	94.0700	99.1000	64.3900	68.7500	-30.765%	211	1,097	-64.233%
2026-07-01	114.9000	117.8500	97.8600	99.3000	-27.279%	67	1,097	-75.237%
2026-06-30	120.4500	139.6500	120.4500	136.5500	+21.281%	26	1,117	-81.992%
2026-06-29	89.0700	115.0000	82.9800	112.5900	+14.888%	1,542	1,110	-78.160%
2026-06-26	101.0400	109.5500	98.0000	98.0000	-26.038%	53	896	-74.908%
2026-06-25	135.9500	139.0000	108.0000	132.5000	+28.641%	25	891	-81.442%
2026-06-24	105.3200	113.6800	98.1800	103.0000	-7.366%	28	890	-76.126%
2026-06-23	120.9200	127.4000	110.6500	111.1900	-32.247%	43	930	-77.885%
2026-06-22	167.2000	168.4100	160.0000	164.1100	+5.334%	62	932	-85.016%
2026-06-18	138.0000	156.2000	138.0000	155.8000	+20.096%	100	954	-84.217%
2026-06-17	125.2000	131.7500	114.6500	129.7300	+19.018%	17	954	-81.045%
2026-06-16	143.3600	143.3600	109.0000	109.0000	-24.879%	51	954	-77.440%
2026-06-15	137.3600	145.5000	137.3000	145.1000	+24.688%	37	877	-83.053%
2026-06-12	108.0000	121.5000	106.1700	116.3700	+7.551%	155	877	-78.869%
2026-06-11	83.7000	108.2000	83.7000	108.2000	+45.118%	69	877	-77.274%
2026-06-10	86.2600	93.5700	73.0000	74.5600	-16.225%	113	881	-67.020%
2026-06-09	102.8500	110.0000	59.9000	89.0000	-7.292%	105	871	-72.371%
2026-06-08	90.3000	100.5000	87.0000	96.0000	+21.519%	32	872	-74.385%
2026-06-05	107.0000	108.0000	75.0000	79.0000	-43.001%	216	872	-68.873%
2026-06-04	119.0000	138.6000	112.2000	138.6000	-8.906%	16	842	-82.258%
2026-06-03	134.9000	152.1900	133.0000	152.1500	+12.081%	56	843	-83.838%
2026-06-02	121.1500	137.5000	121.1500	135.7500	+25.115%	70	824	-81.886%
2026-06-01	96.0000	108.9000	92.1000	108.5000	+5.340%	39	841	-77.336%
2026-05-29	111.0000	111.0000	100.0000	103.0000	-1.028%	66	833	-76.126%
2026-05-28	95.4000	105.5500	92.0100	104.0700	+9.375%	115	803	-76.372%
2026-05-27	114.4500	114.4500	88.4300	95.1500	-8.068%	86	719	-74.157%
2026-05-26	86.7000	103.5000	86.7000	103.5000	+43.253%	252	794	-76.242%
2026-05-22	69.9000	75.2000	69.9000	72.2500	+16.345%	130	728	-65.965%
2026-05-21	62.1500	64.0000	57.6900	62.1000	+3.846%	108	690	-60.403%
2026-05-20	55.7500	60.0000	55.7500	59.8000	+27.832%	81	690	-58.880%
2026-05-19	49.0100	51.5500	38.0700	46.7800	-3.027%	299	651	-47.435%
2026-05-18	58.9000	58.9000	44.8000	48.2400	-16.828%	72	651	-49.026%
2026-05-15	58.5000	63.7500	57.0000	58.0000	-22.563%	105	651	-57.603%
2026-05-14	69.5000	74.9000	69.5000	74.9000	+6.151%	11	480	-67.170%
2026-05-13	67.6000	73.5000	62.7500	70.5600	+16.976%	529	520	-65.150%
2026-05-12	64.5000	66.8000	48.0000	60.3200	-17.764%	167	520	-59.234%
2026-05-11	70.3000	73.4500	65.0000	73.3500	+20.010%	111	520	-66.476%
2026-05-08	52.0000	61.5500	52.0000	61.1200	+38.814%	118	135	-59.768%
2026-05-07	47.8700	49.9000	42.0000	44.0300	-13.412%	23	32	-44.152%
2026-05-06	45.0000	50.8500	44.6800	50.8500	0.000%	19	17	-51.642%