Dark

SOXL20270115C3
SOXL Jan 15 2027 3.00 Call (SOXL270115C00003000)
option OPRA

EOD

Jun 25, 2026

238.85-1.849%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	238.8500	238.8500	238.8500	238.8500	-1.849%	1	27	0.000%
2026-06-17	243.3500	243.3500	243.3500	243.3500	+26.481%	1	37	-1.849%
2026-06-10	192.4000	192.4000	192.4000	192.4000	-14.344%	1	37	+24.142%
2026-06-01	224.6200	224.6200	224.6200	224.6200	+3.655%	1	37	+6.335%
2026-05-26	216.7000	216.7000	216.7000	216.7000	+18.254%	10	44	+10.222%
2026-05-13	183.2500	183.2500	183.2500	183.2500	+129.063%	1	48	+30.341%
2026-04-14	80.0000	80.0000	80.0000	80.0000	+20.228%	3	117	+198.563%
2026-04-09	66.5400	66.5400	66.5400	66.5400	+36.018%	20	126	+258.957%
2026-03-24	48.9200	48.9200	48.9200	48.9200	-2.336%	3	130	+388.246%
2026-03-23	50.1500	50.1500	50.0900	50.0900	+10.088%	2	127	+376.842%
2026-03-20	45.5000	45.5000	45.5000	45.5000	-25.103%	1	127	+424.945%
2026-02-17	60.2500	60.7500	60.2500	60.7500	-6.538%	75	128	+293.169%
2026-02-11	64.4800	65.0000	64.2400	65.0000	+15.453%	156	136	+267.462%
2026-01-20	56.3000	56.3000	56.3000	56.3000	-3.181%	2	149	+324.245%
2026-01-15	57.0000	58.1500	57.0000	58.1500	+12.476%	7	149	+310.748%
2026-01-09	51.7000	51.7000	51.7000	51.7000	+12.587%	10	153	+361.992%
2026-01-05	45.9200	45.9200	45.9200	45.9200	+2.044%	4	154	+420.144%
2026-01-02	41.9500	45.0000	41.9500	45.0000	+10.024%	28	158	+430.778%
2025-12-24	40.9000	40.9000	40.9000	40.9000	+46.071%	1	186	+483.985%
2025-11-21	27.8500	28.0000	27.8500	28.0000	-21.503%	2	196	+753.036%
2025-11-20	35.6700	35.6700	35.6700	35.6700	+7.927%	2	196	+569.610%
2025-11-17	33.0500	33.0500	33.0500	33.0500	-19.371%	1	196	+622.693%
2025-11-12	40.9900	40.9900	40.9900	40.9900	+14.210%	1	197	+482.703%
2025-11-07	35.8900	35.8900	35.8900	35.8900	-21.121%	1	196	+565.506%
2025-11-03	45.5000	45.5000	45.5000	45.5000	+2.825%	1	198	+424.945%
2025-10-31	44.2500	44.2500	44.2500	44.2500	-2.747%	1	198	+439.774%
2025-10-29	46.2000	47.0000	45.5000	45.5000	+22.973%	11	198	+424.945%
2025-10-15	37.0000	37.0000	37.0000	37.0000	-4.319%	1	204	+545.541%
2025-10-08	38.6700	38.6700	38.6700	38.6700	+9.952%	1	280	+517.662%
2025-10-03	36.5000	36.6000	35.1700	35.1700	+8.249%	120	280	+579.130%
2025-10-01	32.4900	32.4900	32.4900	32.4900	+5.146%	1	288	+635.149%
2025-09-22	30.9000	30.9000	30.9000	30.9000	+13.645%	70	289	+672.977%
2025-09-17	26.2500	27.1900	26.2500	27.1900	+13.103%	7	523	+778.448%
2025-09-09	24.0400	24.0400	24.0400	24.0400	-1.070%	1	528	+893.552%
2025-09-08	23.9500	24.3000	23.9500	24.3000	+7.048%	7	528	+882.922%
2025-09-04	22.7000	22.7000	22.7000	22.7000	0.000%	1	535	+952.203%
2025-08-29	23.3500	23.3500	22.7000	22.7000	-11.913%	61	594	+952.203%
2025-08-28	25.4500	25.7700	25.4500	25.7700	+4.121%	3	594	+826.853%
2025-08-27	24.7500	24.7500	24.7500	24.7500	+5.544%	2	595	+865.051%
2025-08-18	24.4900	24.4900	23.4500	23.4500	-4.090%	204	593	+918.550%
2025-08-12	24.4500	24.4500	24.4500	24.4500	+9.152%	2	604	+876.892%
2025-08-08	22.4000	22.4000	22.4000	22.4000	+10.074%	2	604	+966.295%
2025-08-06	20.3500	20.3500	20.3500	20.3500	-7.960%	10	602	+1,073.710%
2025-08-04	22.2000	22.2000	22.0800	22.1100	+6.349%	11	612	+980.280%
2025-08-01	20.3900	21.8000	20.2600	20.7900	-9.687%	53	620	+1,048.870%
2025-07-31	23.6500	23.6500	22.7300	23.0200	-6.764%	17	649	+937.576%
2025-07-30	24.8100	24.8100	24.6900	24.6900	+1.772%	6	657	+867.396%
2025-07-29	23.8900	25.1700	23.6700	24.2600	+10.223%	33	661	+884.542%
2025-07-25	22.1000	22.1000	22.0100	22.0100	-2.654%	4	679	+985.189%
2025-07-24	22.6200	22.6200	22.6100	22.6100	-9.560%	3	683	+956.391%
2025-07-15	25.0000	25.0000	25.0000	25.0000	+4.123%	5	680	+855.400%
2025-07-11	24.0100	24.0100	24.0100	24.0100	+2.388%	1	685	+894.794%
2025-07-09	23.4500	23.4500	23.4500	23.4500	-0.636%	30	684	+918.550%
2025-07-08	23.6000	23.6000	23.6000	23.6000	+3.965%	4	654	+912.076%
2025-07-07	22.3300	22.7000	22.3300	22.7000	+2.855%	2	658	+952.203%
2025-07-01	22.0300	22.1000	22.0300	22.0700	-0.451%	18	660	+982.238%
2025-06-30	22.1700	22.1700	22.1700	22.1700	-0.135%	2	674	+977.357%
2025-06-27	22.2000	22.2000	22.2000	22.2000	+4.965%	1	676	+975.901%
2025-06-25	21.2100	21.4500	21.1500	21.1500	-0.047%	8	677	+1,029.314%
2025-06-24	20.4300	21.2000	20.4300	21.1600	+19.211%	16	679	+1,028.781%
2025-06-23	18.8000	18.8000	17.7500	17.7500	-0.838%	31	693	+1,245.634%
2025-06-13	18.0000	18.0000	17.9000	17.9000	-6.527%	4	664	+1,234.358%
2025-06-12	18.8800	19.1500	18.8800	19.1500	-1.795%	4	664	+1,147.258%
2025-06-11	19.5000	19.5000	19.5000	19.5000	+16.418%	14	668	+1,124.872%
2025-06-06	16.7900	16.7900	16.7500	16.7500	+2.134%	4	656	+1,325.970%
2025-06-05	16.7700	16.7700	16.4000	16.4000	+0.923%	6	656	+1,356.402%
2025-06-04	16.4000	16.4000	16.2500	16.2500	+3.834%	6	657	+1,369.846%
2025-06-03	14.3000	15.6500	14.3000	15.6500	+9.825%	29	657	+1,426.198%
2025-06-02	13.4500	14.3500	13.4500	14.2500	+4.779%	5	656	+1,576.140%
2025-05-30	13.6000	13.6000	12.8000	13.6000	-6.142%	490	656	+1,656.250%
2025-05-29	16.8000	16.8000	14.4900	14.4900	+0.976%	24	687	+1,548.378%
2025-05-28	14.4000	14.4000	14.3500	14.3500	+8.466%	21	665	+1,564.460%
2025-05-23	12.6000	13.2300	12.6000	13.2300	-6.369%	16	678	+1,705.367%
2025-05-22	14.2500	14.3000	14.1300	14.1300	-5.358%	5	678	+1,590.375%
2025-05-21	15.1900	15.7700	14.9300	14.9300	-0.797%	9	673	+1,499.799%
2025-05-20	15.0500	15.0500	15.0500	15.0500	-1.376%	1	677	+1,487.043%
2025-05-19	15.0000	15.7000	15.0000	15.2600	-1.865%	4	677	+1,465.203%
2025-05-16	15.5500	15.5500	15.5500	15.5500	-0.639%	6	675	+1,436.013%
2025-05-15	15.5900	15.8200	15.5900	15.6500	-3.395%	22	678	+1,426.198%
2025-05-14	16.3000	16.3000	15.8000	16.2000	+0.621%	4	663	+1,374.383%
2025-05-13	14.9600	16.1000	14.9600	16.1000	+10.805%	16	667	+1,383.540%
2025-05-12	15.0000	15.0000	13.8500	14.5300	+25.259%	7	683	+1,543.840%
2025-05-09	11.5000	11.6000	11.2000	11.6000	+0.870%	218	679	+1,959.052%
2025-05-08	10.9500	11.5000	10.9500	11.5000	+15.000%	12	782	+1,976.957%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-2.913%	1	792	+2,288.500%
2025-05-06	9.8000	10.3000	9.8000	10.3000	-4.097%	8	791	+2,218.932%
2025-05-05	10.7400	10.7400	10.7400	10.7400	-0.093%	5	791	+2,123.929%
2025-05-02	10.8000	11.0500	10.6500	10.7500	+7.823%	148	796	+2,121.860%
2025-05-01	9.8400	9.9700	9.8400	9.9700	+5.951%	5	855	+2,295.687%
2025-04-29	9.3000	9.6300	9.1500	9.4100	-1.979%	20	856	+2,438.257%
2025-04-28	9.7500	9.7500	9.6000	9.6000	-2.439%	11	857	+2,388.021%
2025-04-25	9.7500	9.8400	9.7000	9.8400	+8.132%	14	848	+2,327.337%
2025-04-24	9.1000	9.1000	9.1000	9.1000	+15.924%	2	845	+2,524.725%
2025-04-23	8.2600	8.4000	7.8500	7.8500	+12.950%	84	847	+2,942.675%
2025-04-22	6.9000	7.0000	6.8500	6.9500	+8.594%	16	803	+3,336.691%
2025-04-21	6.5000	6.5000	6.0000	6.4000	-5.882%	44	793	+3,632.031%
2025-04-17	7.0600	7.2800	6.7900	6.8000	-3.546%	5	776	+3,412.500%
2025-04-16	7.2000	7.2700	6.1300	7.0500	-12.748%	52	776	+3,287.943%
2025-04-15	8.3500	8.3500	8.0800	8.0800	-2.651%	3	734	+2,856.064%
2025-04-14	8.9500	8.9500	7.7500	8.3000	+20.640%	33	731	+2,777.711%
2025-04-11	9.5000	9.5000	6.8800	6.8800	-8.267%	14	705	+3,371.657%
2025-04-10	8.5500	8.5500	6.4500	7.5000	-25.000%	49	698	+3,084.667%
2025-04-09	6.4500	10.0800	6.2500	10.0000	+70.940%	57	674	+2,288.500%
2025-04-08	8.0000	8.3000	5.6100	5.8500	-14.971%	60	674	+3,982.906%
2025-04-07	5.9000	7.7500	5.2500	6.8800	+2.687%	97	647	+3,371.657%
2025-04-04	7.0000	7.5000	6.0000	6.7000	-25.140%	524	602	+3,464.925%
2025-04-03	11.2000	11.2000	8.9500	8.9500	-32.300%	109	373	+2,568.715%
2025-04-02	13.6000	13.6000	13.2200	13.2200	+5.760%	51	264	+1,706.732%
2025-03-31	12.5000	12.5000	12.5000	12.5000	-6.367%	1	217	+1,810.800%
2025-03-28	13.6500	13.6500	13.3500	13.3500	-20.299%	22	216	+1,689.139%
2025-03-21	16.7500	16.7500	16.7500	16.7500	-1.644%	2	206	+1,325.970%
2025-03-18	17.0300	17.0300	17.0300	17.0300	+3.589%	200	205	+1,302.525%
2025-03-17	16.4400	16.4400	16.4400	16.4400	-0.364%	200	205	+1,352.859%
2025-03-06	16.3500	16.5000	16.3500	16.5000	0.000%	10	5	+1,347.576%