Dark

SOXL20270115C280
SOXL Jan 15 2027 280.00 Call (SOXL270115C00280000)
option OPRA

EOD

Oct 1, 2026

10.50-10.256%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.6000	10.6000	10.5000	10.5000	-10.256%	2	614	0.000%
2026-09-29	11.3000	11.7000	11.3000	11.7000	-9.232%	212	631	-10.256%
2026-09-25	12.0000	12.9500	12.0000	12.8900	+38.901%	7	651	-18.542%
2026-09-24	9.4700	9.4700	9.2800	9.2800	-14.074%	2	645	+13.147%
2026-09-23	11.2000	11.2000	10.8000	10.8000	-6.087%	2	644	-2.778%
2026-09-22	9.8000	11.5000	9.8000	11.5000	+21.053%	28	644	-8.696%
2026-09-21	7.2000	9.7000	7.2000	9.5000	+134.568%	41	659	+10.526%
2026-09-17	3.3300	4.0500	3.3300	4.0500	+34.551%	2	648	+159.259%
2026-09-16	2.9800	3.0100	2.9800	3.0100	+5.614%	5	652	+248.837%
2026-09-15	2.9000	2.9000	2.8500	2.8500	-8.065%	2	654	+268.421%
2026-09-14	3.0800	3.1000	3.0000	3.1000	-44.643%	5	655	+238.710%
2026-09-11	5.1600	5.6000	5.1600	5.6000	-23.288%	3	656	+87.500%
2026-09-10	7.3000	7.3000	7.3000	7.3000	-5.195%	1	655	+43.836%
2026-09-09	7.5500	7.7000	7.5500	7.7000	-3.990%	2	655	+36.364%
2026-09-08	6.9500	8.0200	6.9000	8.0200	+45.818%	43	656	+30.923%
2026-09-04	4.6500	5.5000	4.6500	5.5000	+100.000%	2	627	+90.909%
2026-09-03	2.7500	2.7500	2.7500	2.7500	-26.075%	6	627	+281.818%
2026-09-02	3.7200	3.7200	3.7200	3.7200	+0.541%	1	621	+182.258%
2026-09-01	4.0900	4.0900	3.7000	3.7000	-30.189%	29	632	+183.784%
2026-08-31	5.5000	5.5000	5.3000	5.3000	-11.814%	9	651	+98.113%
2026-08-28	7.3000	7.3500	6.0100	6.0100	-25.802%	8	644	+74.709%
2026-08-27	8.1100	8.1100	8.1000	8.1000	+9.459%	7	644	+29.630%
2026-08-26	7.1000	7.4000	7.1000	7.4000	0.000%	2	643	+41.892%
2026-08-25	7.3200	7.4100	7.3200	7.4000	+1.370%	7	641	+41.892%
2026-08-24	7.0400	7.3100	7.0400	7.3000	-21.842%	4	641	+43.836%
2026-08-21	9.3400	9.3400	9.3400	9.3400	-5.657%	2	640	+12.420%
2026-08-20	9.9000	9.9000	9.9000	9.9000	-1.493%	10	638	+6.061%
2026-08-19	10.6500	10.6500	10.0500	10.0500	-19.600%	134	628	+4.478%
2026-08-18	13.5000	13.5000	11.5500	12.5000	-39.614%	7	631	-16.000%
2026-08-17	19.9100	20.7000	19.9100	20.7000	+20.700%	39	634	-49.275%
2026-08-14	18.4600	18.5500	17.1500	17.1500	-22.748%	55	625	-38.776%
2026-08-13	20.8500	22.2000	20.8500	22.2000	+9.414%	5	625	-52.703%
2026-08-12	20.2900	20.2900	20.2900	20.2900	+22.970%	1	620	-48.250%
2026-08-11	18.5000	18.5000	16.5000	16.5000	-22.933%	5	625	-36.364%
2026-08-10	21.6500	21.6500	21.4100	21.4100	-8.894%	11	627	-50.957%
2026-08-07	26.8000	26.8000	23.5000	23.5000	-8.203%	13	628	-55.319%
2026-08-05	25.6000	25.6000	25.6000	25.6000	-13.220%	1	623	-58.984%
2026-08-04	24.2500	30.2600	24.2500	29.5000	+61.732%	18	625	-64.407%
2026-08-03	15.0000	18.7500	15.0000	18.2400	+0.220%	44	615	-42.434%
2026-07-30	18.2000	18.2000	18.2000	18.2000	+27.006%	2	583	-42.308%
2026-07-29	14.5700	15.1500	14.3300	14.3300	-24.579%	202	766	-26.727%
2026-07-28	17.4000	19.0000	16.6600	19.0000	-24.752%	208	786	-44.737%
2026-07-27	26.3700	26.3700	22.9500	25.2500	-14.696%	21	634	-58.416%
2026-07-24	35.3700	35.3700	29.6000	29.6000	-22.715%	9	639	-64.527%
2026-07-23	40.0000	41.0000	38.2800	38.3000	-12.955%	19	633	-72.585%
2026-07-22	39.6700	44.0000	39.6700	44.0000	+8.830%	8	638	-76.136%
2026-07-21	37.1600	40.4300	37.1600	40.4300	+26.344%	21	635	-74.029%
2026-07-20	35.0000	35.0000	32.0000	32.0000	+13.596%	8	616	-67.188%
2026-07-17	25.0000	31.1100	24.6100	28.1700	-13.323%	9	622	-62.726%
2026-07-16	34.9500	37.0000	32.5000	32.5000	-16.688%	13	627	-67.692%
2026-07-15	48.7700	48.7700	38.6500	39.0100	-24.516%	5	619	-73.084%
2026-07-14	51.6800	51.6800	51.6800	51.6800	+13.582%	1	618	-79.683%
2026-07-13	46.5500	46.5500	45.5000	45.5000	-17.796%	7	617	-76.923%
2026-07-10	56.4000	56.4000	55.3500	55.3500	-14.715%	50	622	-81.030%
2026-07-09	67.2800	67.2800	64.9000	64.9000	+27.130%	2	627	-83.821%
2026-07-08	46.5500	51.3000	46.5500	51.0500	+16.953%	21	626	-79.432%
2026-07-07	45.0000	45.0000	39.4000	43.6500	-31.336%	20	640	-75.945%
2026-07-06	68.5000	69.0000	63.5700	63.5700	+27.140%	9	650	-83.483%
2026-07-02	65.4800	65.4800	50.0000	50.0000	-34.392%	21	656	-79.000%
2026-07-01	85.0000	85.0000	75.0000	76.2100	-31.342%	6	656	-86.222%
2026-06-30	104.0000	111.4000	102.6000	111.0000	+27.557%	25	657	-90.541%
2026-06-29	68.7600	87.0200	65.4700	87.0200	+14.969%	3	653	-87.934%
2026-06-26	80.0000	83.4300	75.6900	75.6900	-28.426%	8	652	-86.128%
2026-06-25	110.0000	110.0000	88.8500	105.7500	+31.694%	10	651	-90.071%
2026-06-24	86.1700	86.1700	80.3000	80.3000	-11.807%	2	650	-86.924%
2026-06-23	93.9000	102.6500	85.8400	91.0500	-32.305%	95	651	-88.468%
2026-06-22	136.4500	138.9200	128.0900	134.5000	+6.249%	59	659	-92.193%
2026-06-18	115.1400	127.2000	115.1400	126.5900	+38.289%	135	690	-91.706%
2026-06-17	96.3500	99.1900	91.5400	91.5400	-1.991%	8	690	-88.530%
2026-06-16	113.9200	113.9200	91.7500	93.4000	-20.027%	47	690	-88.758%
2026-06-15	115.3400	116.7900	112.0000	116.7900	+23.457%	13	722	-91.010%
2026-06-12	91.6000	97.8700	91.1700	94.6000	+9.681%	96	722	-88.901%
2026-06-11	71.6500	86.2500	66.3000	86.2500	+54.570%	10	722	-87.826%
2026-06-10	72.1300	72.1300	55.8000	55.8000	-14.154%	16	726	-81.183%
2026-06-09	84.8500	84.8500	48.6000	65.0000	-13.067%	35	724	-83.846%
2026-06-08	70.9500	78.3000	70.0000	74.7700	+33.996%	9	709	-85.957%
2026-06-05	84.6100	84.6100	55.8000	55.8000	-49.273%	62	710	-81.183%
2026-06-04	94.8400	114.4000	88.6500	110.0000	-10.982%	184	737	-90.455%
2026-06-03	120.0000	124.0000	110.0000	123.5700	+10.815%	67	789	-91.503%
2026-06-02	91.6500	111.5200	91.6500	111.5100	+33.385%	275	808	-90.584%
2026-06-01	78.0000	86.7500	70.5000	83.6000	+5.157%	36	878	-87.440%
2026-05-29	82.5000	86.0000	77.3500	79.5000	+1.429%	171	879	-86.792%
2026-05-28	71.0000	82.9000	68.0000	78.3800	+7.517%	153	927	-86.604%
2026-05-27	87.6500	87.6500	65.6900	72.9000	-6.837%	114	922	-85.597%
2026-05-26	62.2300	79.3000	62.2300	78.2500	+49.048%	554	974	-86.581%
2026-05-22	48.3500	55.2500	48.3500	52.5000	+16.589%	226	493	-80.000%
2026-05-21	43.2000	45.0300	41.5700	45.0300	+4.745%	43	345	-76.682%
2026-05-20	38.0000	42.9900	38.0000	42.9900	+21.957%	78	345	-75.576%
2026-05-19	32.0000	36.0000	26.6900	35.2500	+9.167%	157	344	-70.213%
2026-05-18	44.5000	44.5000	31.3500	32.2900	-23.934%	227	344	-67.482%
2026-05-15	43.1600	46.2200	41.0000	42.4500	-23.112%	211	344	-75.265%
2026-05-14	49.8500	55.2100	49.8500	55.2100	+6.707%	148	524	-80.982%
2026-05-13	49.0600	53.8800	45.2300	51.7400	+18.317%	297	0	-79.706%
2026-05-12	44.3000	48.0600	35.0000	43.7300	0.000%	318	0	-75.989%