Dark

SOXL20270115C205
SOXL Jan 15 2027 205.00 Call (SOXL270115C00205000)
option OPRA

EOD

Sep 30, 2026

20.50+5.128%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.6000	20.6000	20.5000	20.5000	+5.128%	2	398	0.000%
2026-09-28	19.6000	19.6000	19.5000	19.5000	-17.478%	2	400	+5.128%
2026-09-25	22.1700	24.9000	22.1700	23.6300	+5.209%	6	400	-13.246%
2026-09-23	23.1500	23.1500	22.4600	22.4600	+4.368%	3	402	-8.727%
2026-09-22	22.3000	22.3000	21.4800	21.5200	+12.083%	45	412	-4.740%
2026-09-21	17.4300	19.2000	17.4300	19.2000	+90.099%	68	423	+6.771%
2026-09-18	10.0500	10.1000	9.2500	10.1000	+12.222%	7	379	+102.970%
2026-09-17	8.8000	9.2000	8.8000	9.0000	+47.059%	5	381	+127.778%
2026-09-15	6.1500	6.1500	6.1200	6.1200	-47.959%	6	385	+234.967%
2026-09-11	11.9400	11.9400	11.7600	11.7600	-30.619%	8	382	+74.320%
2026-09-09	16.9500	16.9500	16.9500	16.9500	+10.065%	1	377	+20.944%
2026-09-08	15.4000	15.4000	15.2500	15.4000	+45.420%	102	377	+33.117%
2026-09-04	10.4500	10.5900	10.4500	10.5900	+31.064%	5	322	+93.579%
2026-09-01	7.7600	8.0800	7.0500	8.0800	-21.094%	44	328	+153.713%
2026-08-31	11.4900	11.4900	10.1900	10.2400	-11.724%	19	346	+100.195%
2026-08-28	11.7000	11.7000	11.6000	11.6000	-22.460%	2	340	+76.724%
2026-08-27	14.5500	15.0300	14.5500	14.9600	+9.357%	3	478	+37.032%
2026-08-26	13.8300	13.8300	13.6800	13.6800	-1.653%	282	477	+49.854%
2026-08-25	13.8300	13.9100	13.8300	13.9100	+11.280%	2	338	+47.376%
2026-08-24	12.5200	12.5200	12.5000	12.5000	-24.517%	2	337	+64.000%
2026-08-21	16.5600	16.5600	16.5600	16.5600	-8.508%	6	337	+23.792%
2026-08-19	18.4000	18.4500	18.1000	18.1000	-9.726%	4	343	+13.260%
2026-08-18	20.0500	20.2000	20.0500	20.0500	-39.517%	30	342	+2.244%
2026-08-17	33.4900	33.4900	33.1500	33.1500	-1.398%	2	327	-38.160%
2026-08-13	34.9500	34.9500	33.6200	33.6200	+3.926%	45	326	-39.024%
2026-08-12	32.0000	32.3500	31.9200	32.3500	+21.891%	11	301	-36.631%
2026-08-11	29.6300	29.6300	26.4100	26.5400	-16.039%	4	298	-22.758%
2026-08-10	33.8800	33.8800	31.6100	31.6100	-11.506%	6	295	-35.147%
2026-08-07	40.7000	40.7000	35.7200	35.7200	-0.501%	2	295	-42.609%
2026-08-06	32.0000	36.8000	32.0000	35.9000	-5.700%	8	296	-42.897%
2026-08-05	38.4500	38.9500	35.4000	38.0700	-4.251%	204	293	-46.152%
2026-08-04	35.4200	39.7600	35.4200	39.7600	+49.586%	4	265	-48.441%
2026-08-03	22.4400	26.5800	21.4900	26.5800	-8.345%	3	263	-22.874%
2026-07-30	26.5500	29.1900	26.5500	29.0000	+24.892%	3	261	-29.310%
2026-07-29	21.6000	23.2200	21.6000	23.2200	-16.173%	21	260	-11.714%
2026-07-28	28.1600	28.1600	24.7000	27.7000	-22.082%	27	280	-25.993%
2026-07-27	42.9500	42.9500	35.5500	35.5500	-14.379%	8	278	-42.335%
2026-07-24	42.5500	42.5500	41.5200	41.5200	-26.134%	49	280	-50.626%
2026-07-21	56.2100	56.2100	56.2100	56.2100	+57.011%	1	234	-63.530%
2026-07-17	35.8000	35.8000	35.8000	35.8000	-22.258%	1	234	-42.737%
2026-07-16	47.4800	47.4800	46.0500	46.0500	-23.160%	9	234	-55.483%
2026-07-15	59.9300	59.9300	59.9300	59.9300	-31.115%	1	238	-65.793%
2026-07-09	85.0000	87.0000	85.0000	87.0000	+67.308%	9	238	-76.437%
2026-07-07	63.0000	63.0000	52.0000	52.0000	-38.824%	16	240	-60.577%
2026-07-06	85.0000	85.0000	85.0000	85.0000	+26.866%	1	238	-75.882%
2026-07-02	67.0000	67.0000	67.0000	67.0000	-38.249%	1	237	-69.403%
2026-07-01	110.0000	116.0000	108.5000	108.5000	-17.157%	23	237	-81.106%
2026-06-30	117.3000	130.9700	117.3000	130.9700	+28.907%	25	234	-84.348%
2026-06-29	101.6000	101.6000	101.6000	101.6000	-1.741%	5	239	-79.823%
2026-06-26	103.4000	103.4000	103.4000	103.4000	-20.462%	1	234	-80.174%
2026-06-25	130.0000	130.0000	130.0000	130.0000	+22.480%	1	233	-84.231%
2026-06-24	106.1400	106.1400	106.1400	106.1400	-7.704%	1	234	-80.686%
2026-06-23	115.1500	115.1500	115.0000	115.0000	-24.837%	2	233	-82.174%
2026-06-18	141.1500	153.0000	141.1500	153.0000	+26.971%	20	246	-86.601%
2026-06-17	115.8500	122.2000	115.8500	120.5000	-8.587%	5	246	-82.988%
2026-06-16	131.8200	131.8200	131.8200	131.8200	-6.398%	1	246	-84.448%
2026-06-15	137.0100	140.9900	137.0100	140.8300	+55.099%	6	245	-85.443%
2026-06-11	90.0000	90.8000	90.0000	90.8000	+23.537%	5	245	-77.423%
2026-06-10	73.5000	73.5000	73.5000	73.5000	-12.842%	50	244	-72.109%
2026-06-09	102.5000	102.5000	61.2900	84.3300	-9.225%	6	277	-75.691%
2026-06-08	88.7000	100.1800	86.5800	92.9000	+25.202%	182	278	-77.933%
2026-06-05	97.0000	97.0000	74.2000	74.2000	-47.045%	42	250	-72.372%
2026-06-04	140.1200	140.1200	140.1200	140.1200	-4.433%	25	221	-85.370%
2026-06-03	138.5300	146.6200	138.5300	146.6200	+9.581%	4	197	-86.018%
2026-06-02	126.4000	133.8000	126.4000	133.8000	+28.038%	3	198	-84.679%
2026-06-01	98.0000	108.5000	98.0000	104.5000	-0.191%	44	197	-80.383%
2026-05-28	96.6000	104.7000	96.0000	104.7000	+10.211%	6	167	-80.420%
2026-05-27	95.0000	95.0000	95.0000	95.0000	-5.754%	1	165	-78.421%
2026-05-26	85.6500	100.8000	85.6500	100.8000	+41.573%	221	171	-79.663%
2026-05-22	67.1900	71.6500	67.1900	71.2000	+14.598%	4	222	-71.208%
2026-05-21	59.7500	62.7500	59.7500	62.1300	+34.539%	37	255	-67.005%
2026-05-19	46.1800	46.1800	46.1800	46.1800	+8.684%	1	255	-55.608%
2026-05-18	42.4900	42.4900	42.4900	42.4900	-27.056%	10	221	-51.753%
2026-05-15	56.7600	58.5000	56.7600	58.2500	-15.702%	213	221	-64.807%
2026-05-14	72.0000	72.0000	69.1000	69.1000	+6.308%	11	19	-70.333%
2026-05-13	65.0000	65.0000	65.0000	65.0000	-5.317%	10	18	-68.462%
2026-05-11	68.6500	68.6500	68.6500	68.6500	+17.190%	2	18	-70.138%
2026-05-08	52.5300	58.5800	52.5300	58.5800	+21.788%	30	15	-65.005%
2026-05-07	49.7500	49.7500	48.1000	48.1000	-2.730%	2	3	-57.380%
2026-05-06	47.2500	49.4500	43.3500	49.4500	0.000%	4	4	-58.544%