Dark

SOXL20270115C220
SOXL Jan 15 2027 220.00 Call (SOXL270115C00220000)
option OPRA

EOD

Oct 1, 2026

19.98+12.247%(+2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	20.0000	19.9800	19.9800	+12.247%	2	867	0.000%
2026-09-30	17.8000	17.8000	17.8000	17.8000	-0.836%	1	867	+12.247%
2026-09-29	19.0100	19.0100	17.9500	17.9500	+8.788%	6	867	+11.309%
2026-09-28	16.6500	16.6500	16.5000	16.5000	-21.429%	2	862	+21.091%
2026-09-25	20.1600	21.9000	20.1600	21.0000	+27.815%	327	862	-4.857%
2026-09-24	17.3000	17.3000	16.4300	16.4300	-18.663%	6	844	+21.607%
2026-09-22	16.4500	20.2000	16.4500	20.2000	+22.946%	45	838	-1.089%
2026-09-21	12.5500	17.0500	12.4700	16.4300	+91.492%	54	841	+21.607%
2026-09-18	7.4400	8.5800	7.4400	8.5800	+11.573%	26	832	+132.867%
2026-09-17	6.7500	8.0000	6.7500	7.6900	+26.480%	24	832	+159.818%
2026-09-16	6.0000	6.1500	6.0000	6.0800	+16.923%	12	832	+228.618%
2026-09-15	5.4400	5.4400	5.2000	5.2000	-7.143%	6	833	+284.231%
2026-09-14	6.0000	6.0000	5.5000	5.6000	-46.667%	19	833	+256.786%
2026-09-11	10.4600	10.5600	10.0800	10.5000	+15.385%	15	831	+90.286%
2026-09-10	9.1000	9.1000	9.1000	9.1000	-31.008%	1	835	+119.560%
2026-09-09	13.2100	13.2100	13.1900	13.1900	-1.567%	2	834	+51.478%
2026-09-08	13.5000	13.5000	13.4000	13.4000	+36.735%	2	837	+49.104%
2026-09-04	7.8000	9.8000	7.8000	9.8000	+52.411%	11	842	+103.878%
2026-09-03	5.9000	6.4300	5.5600	6.4300	-8.143%	19	842	+210.731%
2026-09-02	7.0000	7.0000	6.9400	7.0000	+5.263%	10	839	+185.429%
2026-09-01	6.9000	6.9000	6.6500	6.6500	-26.111%	8	839	+200.451%
2026-08-31	8.9500	9.0000	8.9500	9.0000	-11.765%	20	842	+122.000%
2026-08-28	12.0000	12.0000	10.1600	10.2000	-26.619%	25	822	+95.882%
2026-08-27	13.9500	14.0000	13.8500	13.9000	+14.876%	5	821	+43.741%
2026-08-26	11.8100	12.1300	11.8100	12.1000	-0.820%	5	820	+65.124%
2026-08-25	12.0000	12.2000	12.0000	12.2000	+2.780%	3	818	+63.770%
2026-08-24	11.1100	11.8700	11.1000	11.8700	-19.960%	9	818	+68.324%
2026-08-21	14.8600	14.8800	14.8300	14.8300	-4.936%	14	815	+34.727%
2026-08-20	16.1200	16.1200	15.5000	15.6000	+0.515%	12	819	+28.077%
2026-08-19	17.1500	17.1500	15.5000	15.5200	-16.738%	8	813	+28.737%
2026-08-18	21.8200	21.8200	17.5000	18.6400	-39.618%	28	932	+7.189%
2026-08-17	30.2000	30.8700	30.1500	30.8700	+23.234%	435	924	-35.277%
2026-08-14	26.8500	26.8500	25.0500	25.0500	-19.866%	156	746	-20.240%
2026-08-13	30.9500	31.2600	30.7500	31.2600	+5.608%	10	747	-36.084%
2026-08-12	29.6000	29.6000	29.6000	29.6000	+21.811%	1	746	-32.500%
2026-08-11	23.7700	24.3000	23.6700	24.3000	-13.677%	7	746	-17.778%
2026-08-10	31.4300	31.9700	27.0000	28.1500	-13.491%	15	750	-29.023%
2026-08-07	35.7400	35.7400	30.2400	32.5400	-2.400%	32	759	-38.599%
2026-08-06	32.1000	33.9300	32.1000	33.3400	-2.372%	121	757	-40.072%
2026-08-05	36.7000	37.3000	32.5000	34.1500	-12.816%	246	758	-41.493%
2026-08-04	34.0800	39.1700	34.0800	39.1700	+60.401%	51	758	-48.992%
2026-08-03	24.3200	24.4200	24.3200	24.4200	-10.713%	9	786	-18.182%
2026-07-31	32.1200	32.5800	26.2700	27.3500	+9.400%	23	788	-26.947%
2026-07-30	24.6500	27.0000	24.2100	25.0000	+25.000%	45	797	-20.080%
2026-07-29	21.6500	21.7000	18.0000	20.0000	-16.840%	26	762	-0.100%
2026-07-28	21.6800	25.0800	21.6800	24.0500	-27.517%	8	763	-16.923%
2026-07-27	33.1700	33.1800	29.4400	33.1800	-14.041%	47	761	-39.783%
2026-07-24	42.1000	45.6100	37.9100	38.6000	-28.940%	76	762	-48.238%
2026-07-23	54.2500	54.3200	49.5000	54.3200	+2.491%	4	749	-63.218%
2026-07-22	54.5500	54.5500	53.0000	53.0000	+2.515%	6	747	-62.302%
2026-07-21	48.5700	52.9400	48.5700	51.7000	+30.556%	9	753	-61.354%
2026-07-20	44.7500	44.7500	39.6000	39.6000	-0.252%	15	750	-49.545%
2026-07-17	35.1600	41.9600	30.3000	39.7000	-7.178%	73	741	-49.673%
2026-07-16	49.0000	49.0000	40.5000	42.7700	-23.117%	26	736	-53.285%
2026-07-15	48.4800	55.7500	48.4500	55.6300	-14.534%	28	757	-64.084%
2026-07-14	66.9000	66.9000	65.0900	65.0900	+11.608%	6	744	-69.304%
2026-07-13	59.8200	63.5000	58.3200	58.3200	-21.718%	9	744	-65.741%
2026-07-10	70.0000	74.5000	68.1800	74.5000	-5.756%	17	746	-73.181%
2026-07-09	80.5900	83.3200	75.5400	79.0500	+24.980%	96	754	-74.725%
2026-07-08	60.0000	64.3000	58.5000	63.2500	+6.932%	31	831	-68.411%
2026-07-07	59.3200	59.6600	49.5500	59.1500	-26.127%	42	840	-66.221%
2026-07-06	81.6400	81.6400	80.0700	80.0700	+31.262%	12	845	-75.047%
2026-07-02	92.7000	95.0200	61.0000	61.0000	-34.409%	42	849	-67.246%
2026-07-01	106.0500	112.7000	91.9600	93.0000	-29.073%	107	849	-78.516%
2026-06-30	125.0000	131.6500	124.7800	131.1200	+23.593%	28	773	-84.762%
2026-06-29	95.0000	106.0900	79.3800	106.0900	+9.710%	37	778	-81.167%
2026-06-26	97.6600	101.0000	92.8700	96.7000	-20.738%	62	779	-79.338%
2026-06-25	129.5500	129.5500	114.0000	122.0000	+19.608%	25	768	-83.623%
2026-06-24	103.0000	105.9800	95.0000	102.0000	+0.562%	19	772	-80.412%
2026-06-23	112.6000	119.5900	100.9000	101.4300	-36.487%	32	766	-80.302%
2026-06-22	153.8400	159.7000	153.4000	159.7000	+9.346%	14	760	-87.489%
2026-06-18	128.1700	146.0500	128.1700	146.0500	+31.636%	32	762	-86.320%
2026-06-17	113.5900	117.5700	110.9500	110.9500	+6.960%	6	762	-81.992%
2026-06-16	126.0000	126.0000	103.7300	103.7300	-24.007%	42	762	-80.738%
2026-06-15	130.2300	137.1700	130.2300	136.5000	+23.306%	48	751	-85.363%
2026-06-12	100.0000	113.3600	98.5800	110.7000	+8.529%	42	751	-81.951%
2026-06-11	78.6700	102.0000	76.7000	102.0000	+36.000%	41	751	-80.412%
2026-06-10	83.0000	83.0000	70.4000	75.0000	-12.332%	10	750	-73.360%
2026-06-09	98.5500	101.8400	57.9000	85.5500	-9.947%	93	751	-76.645%
2026-06-08	87.6700	96.0000	83.8500	95.0000	+33.803%	45	730	-78.968%
2026-06-05	98.4500	100.0000	70.7000	71.0000	-45.258%	82	715	-71.859%
2026-06-04	113.8500	129.7000	103.5500	129.7000	-9.212%	82	676	-84.595%
2026-06-03	140.7500	142.8600	127.7500	142.8600	+13.561%	8	687	-86.014%
2026-06-02	109.3400	126.2000	107.0300	125.8000	+29.557%	53	682	-84.118%
2026-06-01	95.3300	100.9300	86.2500	97.1000	+1.357%	22	687	-79.423%
2026-05-29	99.5500	105.8500	94.0000	95.8000	+0.683%	14	682	-79.144%
2026-05-28	91.5000	100.0000	84.2700	95.1500	+7.526%	38	680	-79.002%
2026-05-27	88.2600	90.2000	82.3700	88.4900	-8.301%	25	693	-77.421%
2026-05-26	84.6000	96.5500	84.6000	96.5000	+44.418%	94	690	-79.295%
2026-05-22	67.8200	69.6000	66.8200	66.8200	+15.207%	30	700	-70.099%
2026-05-21	55.7600	58.8800	52.6700	58.0000	+6.422%	29	703	-65.552%
2026-05-20	49.4800	54.6500	49.4800	54.5000	+15.638%	11	703	-63.339%
2026-05-19	47.5700	47.5700	46.8000	47.1300	+11.603%	8	729	-57.607%
2026-05-18	51.6300	51.6300	42.2300	42.2300	-23.064%	13	729	-52.688%
2026-05-15	54.3500	57.3500	51.9400	54.8900	-18.814%	14	729	-63.600%
2026-05-14	66.1500	69.1500	64.0000	67.6100	+1.349%	56	727	-70.448%
2026-05-13	61.7700	66.7100	57.5700	66.7100	+18.828%	47	712	-70.049%
2026-05-12	57.1100	60.8000	44.5800	56.1400	-18.282%	161	712	-64.410%
2026-05-11	62.7500	68.7000	60.5000	68.7000	+21.164%	177	712	-70.917%
2026-05-08	46.0000	56.7000	46.0000	56.7000	+42.642%	270	722	-64.762%
2026-05-07	43.0000	44.5000	38.0000	39.7500	-12.695%	414	702	-49.736%
2026-05-06	41.9000	46.7500	37.9500	45.5300	0.000%	826	788	-56.117%