Dark

SOXL20270115C225
SOXL Jan 15 2027 225.00 Call (SOXL270115C00225000)
option OPRA

EOD

Oct 1, 2026

20.17+13.315%(+2.37)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.1000	20.1700	16.9800	20.1700	+13.315%	25	398	0.000%
2026-09-30	17.0000	17.8200	17.0000	17.8000	+3.188%	15	397	+13.315%
2026-09-29	17.2400	17.5500	17.2400	17.2500	+12.013%	12	385	+16.928%
2026-09-28	15.4000	15.4000	15.4000	15.4000	-23.951%	1	375	+30.974%
2026-09-25	20.6000	21.0500	20.2500	20.2500	+35.000%	356	375	-0.395%
2026-09-24	15.1000	15.1000	15.0000	15.0000	-23.077%	20	234	+34.467%
2026-09-22	17.4200	19.5000	17.4200	19.5000	+26.623%	66	249	+3.436%
2026-09-21	12.2800	15.4000	12.2800	15.4000	+71.111%	19	222	+30.974%
2026-09-18	8.0000	9.0000	7.5200	9.0000	+81.818%	24	219	+124.111%
2026-09-17	6.9000	6.9000	4.9500	4.9500	-1.000%	17	221	+307.475%
2026-09-15	5.1300	5.1300	5.0000	5.0000	-6.015%	21	243	+303.400%
2026-09-14	5.5000	5.5000	5.3200	5.3200	-45.155%	24	226	+279.135%
2026-09-11	10.0100	10.4000	9.7000	9.7000	+1.042%	54	221	+107.938%
2026-09-10	9.6000	9.6000	9.6000	9.6000	-25.117%	5	227	+110.104%
2026-09-09	12.8200	12.8200	12.8200	12.8200	+5.950%	2	222	+57.332%
2026-09-08	12.1500	12.9000	12.1000	12.1000	+34.444%	11	224	+66.694%
2026-09-04	8.4800	9.0000	8.0100	9.0000	+71.756%	60	189	+124.111%
2026-09-03	5.2000	5.4200	5.2000	5.2400	-27.222%	3	189	+284.924%
2026-09-02	7.2000	7.2000	7.2000	7.2000	+13.386%	2	188	+180.139%
2026-09-01	6.4500	6.4500	6.1000	6.3500	-27.429%	3	191	+217.638%
2026-08-31	8.7500	8.7500	8.7500	8.7500	+5.422%	1	191	+130.514%
2026-08-28	9.9000	10.0000	8.3000	8.3000	-36.252%	44	192	+143.012%
2026-08-27	13.0000	13.0500	11.6500	13.0200	+14.714%	9	187	+54.916%
2026-08-26	11.0800	11.3500	11.0800	11.3500	-2.071%	7	186	+77.709%
2026-08-25	11.6000	11.8000	11.5900	11.5900	+1.667%	4	186	+74.029%
2026-08-24	11.4000	11.4000	11.4000	11.4000	-20.280%	1	187	+76.930%
2026-08-21	15.0000	15.0000	13.8000	14.3000	-3.378%	34	187	+41.049%
2026-08-19	16.0900	16.0900	14.8000	14.8000	-12.941%	26	183	+36.284%
2026-08-18	19.0000	19.0000	17.0000	17.0000	-40.559%	24	159	+18.647%
2026-08-17	28.4100	30.0000	28.4100	28.6000	+16.071%	24	151	-29.476%
2026-08-14	26.6100	27.0500	24.1000	24.6400	-15.034%	8	154	-18.141%
2026-08-13	31.0000	31.0000	29.0000	29.0000	+2.437%	33	156	-30.448%
2026-08-12	26.8000	28.9800	26.8000	28.3100	+23.895%	6	150	-28.753%
2026-08-11	27.5500	27.5500	22.8500	22.8500	-15.370%	10	146	-11.729%
2026-08-10	31.0000	31.0000	26.6900	27.0000	-14.231%	14	141	-25.296%
2026-08-07	30.0000	32.2900	30.0000	31.4800	-3.079%	4	135	-35.928%
2026-08-06	33.5000	33.5000	32.0000	32.4800	-14.526%	99	134	-37.900%
2026-08-05	36.2000	38.0000	36.1500	38.0000	+2.703%	25	172	-46.921%
2026-08-04	32.6500	38.0000	32.6500	37.0000	+51.951%	14	184	-45.486%
2026-08-03	21.0000	24.3500	21.0000	24.3500	-2.600%	2	179	-17.166%
2026-07-31	31.0200	31.0200	25.0000	25.0000	-3.138%	5	178	-19.320%
2026-07-30	22.0000	25.8100	22.0000	25.8100	+39.514%	8	175	-21.852%
2026-07-29	19.0000	19.5500	18.5000	18.5000	-19.913%	4	172	+9.027%
2026-07-28	24.8000	24.8000	21.0600	23.1000	-28.638%	37	173	-12.684%
2026-07-27	39.0500	39.0500	29.7100	32.3700	-12.514%	10	174	-37.689%
2026-07-24	41.7000	41.7000	37.0000	37.0000	-30.189%	33	175	-45.486%
2026-07-22	53.7200	53.7200	53.0000	53.0000	+3.962%	3	172	-61.943%
2026-07-21	47.5600	50.9800	47.5600	50.9800	+21.381%	2	176	-60.435%
2026-07-20	44.5000	44.5000	42.0000	42.0000	+6.329%	3	177	-51.976%
2026-07-17	34.0400	40.0100	34.0400	39.5000	-6.619%	8	178	-48.937%
2026-07-16	43.6700	46.7100	42.3000	42.3000	-22.527%	22	174	-52.317%
2026-07-15	61.7700	61.7700	50.0000	54.6000	-9.000%	25	184	-63.059%
2026-07-14	64.8500	64.8500	60.0000	60.0000	+11.111%	3	167	-66.383%
2026-07-13	59.0000	59.0000	54.0000	54.0000	-26.330%	4	167	-62.648%
2026-07-10	67.0000	73.3000	67.0000	73.3000	-0.610%	3	163	-72.483%
2026-07-09	80.1000	81.6000	73.0000	73.7500	+17.906%	9	162	-72.651%
2026-07-08	62.5300	63.6000	62.5300	62.5500	+22.647%	9	159	-67.754%
2026-07-07	53.1800	56.5000	48.0000	51.0000	-35.015%	24	150	-60.451%
2026-07-06	80.0000	80.0000	78.4800	78.4800	+26.581%	10	133	-74.299%
2026-07-02	88.0000	89.4700	60.0000	62.0000	-34.043%	18	120	-67.468%
2026-07-01	110.0000	110.0000	92.7500	94.0000	-27.692%	24	120	-78.543%
2026-06-30	121.0000	130.0000	121.0000	130.0000	+36.842%	2	106	-84.485%
2026-06-29	95.0000	95.0000	95.0000	95.0000	+5.556%	2	106	-78.768%
2026-06-26	92.2300	92.2300	90.0000	90.0000	-25.987%	3	108	-77.589%
2026-06-25	126.2300	126.2300	103.5500	121.6000	+18.634%	14	106	-83.413%
2026-06-24	100.0000	103.7600	91.0000	102.5000	+0.490%	24	103	-80.322%
2026-06-23	108.7800	111.7000	102.0000	102.0000	-32.873%	6	104	-80.225%
2026-06-22	151.9500	151.9500	151.9500	151.9500	+4.743%	2	103	-86.726%
2026-06-18	144.0800	145.0700	144.0800	145.0700	+22.319%	2	103	-86.096%
2026-06-17	118.6000	118.6000	118.6000	118.6000	-5.044%	1	103	-82.993%
2026-06-16	131.0000	131.0000	124.9000	124.9000	-7.461%	6	103	-83.851%
2026-06-15	130.1500	134.9700	126.4700	134.9700	+29.220%	8	98	-85.056%
2026-06-12	94.0000	104.4500	94.0000	104.4500	+6.224%	8	98	-80.689%
2026-06-11	77.2000	98.3300	77.2000	98.3300	+43.547%	9	98	-79.487%
2026-06-10	70.0000	70.0000	68.5000	68.5000	-1.268%	21	101	-70.555%
2026-06-09	100.3500	100.3500	56.3000	69.3800	-21.869%	14	104	-70.928%
2026-06-08	84.0000	89.0000	84.0000	88.8000	+28.213%	19	102	-77.286%
2026-06-05	97.1800	98.0000	69.2600	69.2600	-46.472%	14	94	-70.878%
2026-06-04	110.6100	129.3900	110.6100	129.3900	-8.539%	9	95	-84.411%
2026-06-03	141.4700	141.4700	141.4700	141.4700	+13.031%	1	86	-85.743%
2026-06-02	107.8000	125.1600	107.8000	125.1600	+23.896%	12	81	-83.885%
2026-06-01	96.5000	101.0200	96.5000	101.0200	+9.519%	7	78	-80.034%
2026-05-29	99.5000	103.5000	91.8900	92.2400	-4.839%	10	76	-78.133%
2026-05-28	93.4500	98.5000	93.4500	96.9300	+11.337%	14	73	-79.191%
2026-05-27	100.0500	100.0500	81.4500	87.0600	-8.358%	10	73	-76.832%
2026-05-26	90.7500	95.0000	88.6700	95.0000	+80.266%	86	67	-78.768%
2026-05-21	52.4000	52.7000	52.4000	52.7000	+22.644%	2	22	-61.727%
2026-05-19	42.9700	42.9700	42.9700	42.9700	-3.438%	1	22	-53.060%
2026-05-18	44.5000	44.5000	44.5000	44.5000	-21.099%	10	22	-54.674%
2026-05-15	55.5000	56.4000	55.5000	56.4000	-14.545%	8	22	-64.238%
2026-05-13	65.1300	66.0000	64.9400	66.0000	+49.220%	18	13	-69.439%
2026-05-12	44.2300	44.2300	44.2300	44.2300	0.000%	1	0	-54.397%