Dark

SOXL20270115C4
SOXL Jan 15 2027 4.00 Call (SOXL270115C00004000)
option OPRA

EOD

Jul 1, 2026

221.35-15.804%(-41.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	221.7500	222.5000	221.3500	221.3500	-15.804%	5	694	0.000%
2026-06-30	257.6500	262.9000	257.6500	262.9000	+22.308%	10	690	-15.804%
2026-06-29	213.2000	215.5000	213.2000	214.9500	+37.182%	9	699	+2.977%
2026-06-09	156.6800	156.6900	156.6800	156.6900	-16.853%	5	998	+41.266%
2026-05-22	188.4500	188.4500	188.4500	188.4500	+17.737%	1	1,006	+17.458%
2026-05-15	160.0600	160.0600	160.0600	160.0600	+1.304%	1	1,012	+38.292%
2026-05-06	155.0700	158.0000	155.0700	158.0000	+12.760%	6	2,854	+40.095%
2026-05-05	140.1200	140.1200	140.1200	140.1200	+11.030%	50	2,855	+57.972%
2026-05-01	126.2000	126.2000	126.2000	126.2000	+4.583%	1	2,913	+75.396%
2026-04-24	120.6700	120.6700	120.6700	120.6700	+26.968%	1	2,913	+83.434%
2026-04-21	95.0400	95.0400	95.0400	95.0400	+20.762%	1	2,992	+132.902%
2026-04-14	78.7000	78.7000	78.7000	78.7000	+85.395%	4	3,226	+181.258%
2026-03-31	40.5000	42.4500	40.0000	42.4500	-13.895%	8	3,230	+421.437%
2026-03-23	49.1500	49.3000	49.1500	49.3000	+5.342%	2	3,230	+348.986%
2026-03-20	46.8000	46.8000	46.8000	46.8000	+6.971%	1	3,230	+372.970%
2026-03-09	43.7500	43.7500	43.7500	43.7500	-35.434%	9	3,231	+405.943%
2026-02-25	67.6500	67.7600	67.6500	67.7600	+6.709%	4	3,240	+226.668%
2026-02-23	63.0000	63.5000	63.0000	63.5000	+1.227%	4	3,240	+248.583%
2026-02-20	62.7300	62.7300	62.7300	62.7300	+5.340%	1	3,240	+252.861%
2026-02-13	59.6000	59.6000	59.5500	59.5500	-3.563%	2	3,241	+271.704%
2026-02-12	61.7500	61.7500	61.7500	61.7500	-3.531%	1	3,241	+258.462%
2026-02-11	63.5200	64.0100	63.2600	64.0100	+9.438%	156	3,242	+245.805%
2026-02-10	58.4500	58.7500	58.4500	58.4900	-1.598%	156	3,242	+278.441%
2026-02-09	59.4400	59.4400	59.4400	59.4400	+7.292%	1	3,242	+272.392%
2026-02-06	55.4000	55.4000	55.4000	55.4000	+19.140%	1	3,241	+299.549%
2026-02-04	46.7000	46.7000	46.5000	46.5000	-28.185%	9	3,240	+376.022%
2026-01-28	65.5000	65.5000	64.7500	64.7500	+7.113%	2	3,256	+241.853%
2026-01-22	60.4500	60.4500	60.4500	60.4500	+6.426%	1	3,256	+266.170%
2026-01-16	56.8000	56.8000	56.8000	56.8000	+4.125%	2	3,300	+289.701%
2026-01-15	54.5000	54.5500	54.5000	54.5500	+10.313%	20	3,300	+305.775%
2026-01-14	49.4500	49.4500	49.4500	49.4500	+3.021%	20	3,300	+347.624%
2026-01-06	48.0000	48.0000	48.0000	48.0000	+12.019%	5	3,308	+361.146%
2025-12-05	42.8500	42.8500	42.8500	42.8500	+7.125%	1	3,308	+416.569%
2025-12-04	40.0000	40.0000	40.0000	40.0000	+9.141%	2	3,309	+453.375%
2025-11-28	36.6500	36.6500	36.6500	36.6500	+3.854%	2	3,311	+503.956%
2025-11-26	35.2900	35.2900	35.2900	35.2900	+18.822%	1	3,310	+527.232%
2025-11-25	29.7000	29.7000	29.7000	29.7000	+7.414%	2	3,310	+645.286%
2025-11-21	27.5500	27.6500	27.5500	27.6500	+5.817%	2	3,310	+700.542%
2025-11-20	26.1200	26.1300	26.1200	26.1300	-19.600%	3	3,310	+747.111%
2025-11-13	32.5000	32.5000	32.5000	32.5000	-5.578%	1	3,313	+581.077%
2025-11-07	34.4200	34.4200	34.4200	34.4200	-12.373%	1	3,314	+543.085%
2025-11-06	39.2800	39.2800	39.2800	39.2800	-0.557%	2	3,315	+463.518%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-13.567%	50	3,317	+460.380%
2025-10-29	45.3000	46.0000	45.3000	45.7000	+23.514%	16	3,367	+384.354%
2025-10-23	37.0000	37.0000	37.0000	37.0000	+2.069%	5	3,383	+498.243%
2025-10-22	35.3500	36.2500	35.3500	36.2500	+8.859%	2	3,388	+510.621%
2025-10-14	33.3000	33.3000	33.3000	33.3000	-0.627%	1	3,390	+564.715%
2025-10-10	33.5100	33.5100	33.5100	33.5100	-12.507%	1	3,391	+560.549%
2025-10-09	38.3000	38.3000	38.3000	38.3000	+16.343%	1	3,391	+477.937%
2025-10-01	30.4500	32.9200	30.4500	32.9200	+5.513%	3	3,391	+572.388%
2025-09-29	31.2000	31.2000	31.2000	31.2000	+12.351%	20	3,394	+609.455%
2025-09-25	27.7700	27.7700	27.7700	27.7700	-7.217%	45	3,405	+697.083%
2025-09-22	29.2100	29.9300	29.2100	29.9300	+4.177%	72	3,450	+639.559%
2025-09-19	28.8400	28.9500	28.7300	28.7300	+0.244%	3	3,489	+670.449%
2025-09-18	28.8000	28.8000	28.6600	28.6600	+11.518%	73	3,491	+672.331%
2025-09-17	25.7000	25.7000	25.7000	25.7000	+1.782%	5	3,488	+761.284%
2025-09-12	25.2500	25.2500	25.2500	25.2500	+3.272%	1	3,489	+776.634%
2025-09-10	24.4500	24.4500	24.4500	24.4500	+15.330%	51	3,490	+805.317%
2025-09-03	21.2000	21.2000	21.2000	21.2000	+1.435%	1	3,541	+944.104%
2025-09-02	20.9000	20.9000	20.9000	20.9000	-1.182%	1	3,540	+959.091%
2025-08-20	21.0600	21.1500	21.0600	21.1500	-16.568%	2	3,539	+946.572%
2025-08-13	25.3500	25.3500	25.3500	25.3500	+15.070%	1	3,539	+773.176%
2025-08-11	22.0300	22.0300	22.0300	22.0300	+5.659%	1	3,538	+904.766%
2025-08-07	20.8500	20.8500	20.8500	20.8500	+3.990%	1	3,539	+961.631%
2025-08-06	20.0500	20.0500	20.0500	20.0500	-0.743%	1	3,540	+1,003.990%
2025-08-01	20.2000	20.2000	20.2000	20.2000	-3.118%	1	3,539	+995.792%
2025-07-31	20.7500	20.8500	20.7500	20.8500	-10.897%	3	3,540	+961.631%
2025-07-30	24.0000	24.0000	23.4000	23.4000	-0.213%	2	3,539	+845.940%
2025-07-29	23.0700	24.3900	23.0300	23.4500	+1.515%	25	3,540	+843.923%
2025-07-28	21.3000	23.1800	21.3000	23.1000	+5.866%	12	3,558	+858.225%
2025-07-25	21.4100	21.8200	21.1700	21.8200	-2.196%	5	3,564	+914.436%
2025-07-22	22.8300	22.8300	22.2100	22.3100	-8.265%	5	3,566	+892.156%
2025-07-21	24.3200	24.3200	24.3200	24.3200	+1.757%	1	3,561	+810.156%
2025-07-10	23.4500	23.9000	23.4500	23.9000	+5.987%	2	3,560	+826.151%
2025-07-08	22.4100	22.5500	22.4100	22.5500	-0.529%	3	3,562	+881.596%
2025-07-03	22.6700	22.6700	22.6700	22.6700	+1.205%	5	3,564	+876.401%
2025-07-02	22.4000	22.4000	22.4000	22.4000	+5.511%	1	3,564	+888.170%
2025-07-01	21.3000	21.3000	21.2300	21.2300	+3.209%	4	3,565	+942.628%
2025-06-25	20.9800	21.3300	20.4500	20.5700	+2.696%	837	3,569	+976.082%
2025-06-24	20.0300	20.0300	20.0300	20.0300	+13.484%	10	2,768	+1,005.092%
2025-06-20	18.2500	18.2500	17.5000	17.6500	-5.108%	16	2,778	+1,154.108%
2025-06-18	18.6000	18.6000	18.6000	18.6000	+1.584%	2	2,788	+1,090.054%
2025-06-16	18.3100	18.3100	18.3100	18.3100	+5.777%	1	2,788	+1,108.902%
2025-06-13	17.0000	17.3100	17.0000	17.3100	-4.628%	70	2,789	+1,178.741%
2025-06-12	17.7000	18.1500	17.7000	18.1500	-3.045%	25	2,822	+1,119.559%
2025-06-11	19.5000	19.5000	18.7200	18.7200	+2.016%	13	2,842	+1,082.425%
2025-06-10	18.2000	18.3500	17.2500	18.3500	+6.997%	420	2,835	+1,106.267%
2025-06-09	17.4000	17.5000	17.1500	17.1500	+5.344%	3	2,447	+1,190.671%
2025-06-06	16.2800	16.2800	16.2800	16.2800	+5.921%	2	2,450	+1,259.644%
2025-06-05	16.1500	16.1500	15.3400	15.3700	-2.413%	603	2,449	+1,340.143%
2025-06-04	15.5400	15.7500	15.5400	15.7500	+7.216%	6	1,852	+1,305.397%
2025-06-03	13.7000	14.6900	13.7000	14.6900	+7.226%	3	1,853	+1,406.807%
2025-06-02	12.7300	13.7000	12.7300	13.7000	+9.600%	417	1,852	+1,515.693%
2025-05-30	13.0000	13.0000	11.9900	12.5000	-10.714%	818	1,471	+1,670.800%
2025-05-28	14.0000	14.0000	14.0000	14.0000	+1.449%	1	1,062	+1,481.071%
2025-05-27	13.5500	13.8000	13.5500	13.8000	+11.741%	10	1,061	+1,503.986%
2025-05-23	10.5500	12.6500	10.5500	12.3500	-7.836%	16	1,075	+1,692.308%
2025-05-22	13.4000	13.4000	13.4000	13.4000	-2.545%	1	1,075	+1,551.866%
2025-05-21	14.0000	14.0000	13.3300	13.7500	-2.482%	5	1,076	+1,509.818%
2025-05-20	13.9700	14.4000	13.9700	14.1000	-1.947%	3	1,075	+1,469.858%
2025-05-19	14.5000	14.5000	14.3800	14.3800	-3.230%	20	1,076	+1,439.291%
2025-05-16	14.7700	15.0000	14.3000	14.8600	-0.602%	40	1,096	+1,389.569%
2025-05-15	14.8500	14.9500	14.8500	14.9500	-2.415%	13	1,083	+1,380.602%
2025-05-14	15.4000	15.4000	15.3200	15.3200	+2.133%	2	1,097	+1,344.843%
2025-05-13	14.3500	15.2500	14.3500	15.0000	+7.914%	9	1,099	+1,375.667%
2025-05-12	13.3500	13.9000	12.8000	13.9000	+28.942%	12	1,105	+1,492.446%
2025-05-09	10.9400	10.9400	10.6000	10.7800	+1.031%	44	1,110	+1,953.340%
2025-05-08	10.3500	11.0700	10.3500	10.6700	+13.753%	15	1,112	+1,974.508%
2025-05-07	9.5000	9.5200	9.3000	9.3800	-2.798%	12	1,107	+2,259.808%
2025-05-06	9.3200	9.6500	9.0500	9.6500	-3.500%	12	1,107	+2,193.782%
2025-05-05	10.1700	10.1700	10.0000	10.0000	-1.961%	2	1,105	+2,113.500%
2025-05-02	10.0500	10.2000	9.7600	10.2000	+7.256%	14	1,103	+2,070.098%
2025-05-01	9.0300	9.6000	9.0300	9.5100	+5.199%	35	1,106	+2,227.550%
2025-04-30	8.1500	9.0400	7.7000	9.0400	+1.802%	136	1,141	+2,348.562%
2025-04-29	8.7000	9.1000	8.6000	8.8800	-2.845%	82	1,135	+2,392.680%
2025-04-28	8.9700	9.1400	8.4200	9.1400	+0.661%	46	1,213	+2,321.772%
2025-04-25	8.7200	9.2500	8.6500	9.0800	+6.448%	72	1,169	+2,337.775%
2025-04-24	8.5000	8.8900	7.7500	8.5300	+5.309%	140	1,149	+2,494.959%
2025-04-23	7.5000	8.1000	7.4000	8.1000	+32.787%	78	1,055	+2,632.716%
2025-04-22	6.4400	6.4400	6.1000	6.1000	0.000%	143	1,009	+3,528.689%
2025-04-21	5.8000	6.1000	5.4500	6.1000	-1.613%	45	867	+3,528.689%
2025-04-17	7.2900	7.2900	6.2000	6.2000	+11.712%	14	814	+3,470.161%
2025-04-16	6.6000	7.0000	5.5500	5.5500	-25.802%	89	814	+3,888.288%
2025-04-15	7.5500	7.9500	7.4000	7.4800	-2.857%	29	772	+2,859.225%
2025-04-14	7.5500	8.0000	7.3500	7.7000	+6.207%	68	773	+2,774.675%
2025-04-11	6.6000	7.2500	6.4800	7.2500	+9.848%	36	716	+2,953.103%
2025-04-10	8.0000	8.0000	5.7400	6.6000	-31.959%	53	702	+3,253.788%
2025-04-09	6.3000	9.7000	5.7500	9.7000	+76.364%	407	684	+2,181.959%
2025-04-08	7.2000	7.7200	5.1400	5.5000	-17.788%	347	771	+3,924.545%
2025-04-07	5.5500	7.0000	4.8500	6.6900	+11.314%	381	453	+3,208.670%
2025-04-04	7.0000	7.0000	5.5000	6.0100	-27.590%	156	139	+3,583.028%
2025-04-03	9.3000	9.3000	8.3000	8.3000	-39.372%	77	76	+2,566.867%
2025-03-10	13.6900	13.6900	13.6900	13.6900	0.000%	5	5	+1,516.874%