Dark

SOXL20270115C47
SOXL Jan 15 2027 47.00 Call (SOXL270115C00047000)
option OPRA

Inactive

Jun 5, 2026

153.29-21.591%(-42.21)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	162.9000	162.9000	153.2900	153.2900	-21.591%	61	448	0.000%
2026-06-04	195.5000	195.5000	195.5000	195.5000	+5.488%	1	449	-21.591%
2026-05-28	185.4700	185.4700	185.3300	185.3300	+3.104%	10	450	-17.288%
2026-05-27	179.7500	179.7500	179.7500	179.7500	-0.981%	2	450	-14.720%
2026-05-26	181.5300	181.5300	181.5300	181.5300	+20.219%	1	451	-15.557%
2026-05-22	151.0000	151.0000	151.0000	151.0000	+23.750%	1	452	+1.517%
2026-05-15	122.0200	122.0200	122.0200	122.0200	-14.492%	1	453	+25.627%
2026-05-13	142.7000	142.7000	142.7000	142.7000	+16.776%	1	453	+7.421%
2026-05-12	132.9200	132.9200	122.2000	122.2000	+10.408%	110	360	+25.442%
2026-05-07	110.6800	110.6800	110.6800	110.6800	+27.954%	10	360	+38.498%
2026-05-01	86.5000	86.5000	86.5000	86.5000	+1.122%	1	371	+77.214%
2026-04-30	85.5400	85.5400	85.5400	85.5400	+11.817%	6	371	+79.203%
2026-04-29	76.5000	76.5000	76.5000	76.5000	-6.639%	1	371	+100.379%
2026-04-27	81.9400	81.9400	81.9400	81.9400	-6.727%	1	370	+87.076%
2026-04-24	89.7600	89.7600	87.8500	87.8500	+31.022%	4	370	+74.491%
2026-04-22	67.0500	67.0500	67.0500	67.0500	+15.603%	1	370	+128.620%
2026-04-20	55.5500	58.0000	55.5500	58.0000	+4.317%	5	374	+164.293%
2026-04-17	56.0700	56.3000	55.6000	55.6000	+6.800%	7	374	+175.701%
2026-04-16	52.0600	52.0600	52.0600	52.0600	+9.554%	10	375	+194.449%
2026-04-15	47.3000	48.1500	46.7600	47.5200	-1.818%	63	375	+222.580%
2026-04-14	48.4000	48.4000	48.4000	48.4000	+18.164%	5	349	+216.715%
2026-04-10	40.9600	40.9600	40.9600	40.9600	+10.703%	1	354	+274.243%
2026-04-09	34.4900	37.0000	34.4900	37.0000	+11.782%	3	355	+314.297%
2026-04-08	32.2000	33.1000	31.3200	33.1000	+41.212%	68	357	+363.112%
2026-04-07	23.4400	23.4400	23.4400	23.4400	-0.594%	10	383	+553.968%
2026-04-06	23.5600	23.5900	23.5600	23.5800	+9.167%	4	373	+550.085%
2026-04-02	18.7500	21.6000	18.7500	21.6000	+0.232%	9	379	+609.676%
2026-04-01	21.5000	22.8000	21.2000	21.5500	+15.241%	35	379	+611.323%
2026-03-31	15.5000	18.7000	15.5000	18.7000	+33.571%	37	377	+719.733%
2026-03-30	15.3000	15.3000	14.0000	14.0000	-21.788%	3	350	+994.929%
2026-03-27	19.4000	19.4000	17.9000	17.9000	-16.159%	18	348	+756.369%
2026-03-26	21.5000	21.5000	21.3500	21.3500	-14.600%	2	337	+617.986%
2026-03-25	24.1400	25.8000	24.1400	25.0000	+9.170%	10	338	+513.160%
2026-03-24	24.0000	24.3000	22.8000	22.9000	-5.528%	4	341	+569.389%
2026-03-23	24.2400	24.2400	24.2400	24.2400	+18.824%	1	341	+532.384%
2026-03-20	22.5500	22.8000	20.4000	20.4000	-16.187%	7	341	+651.422%
2026-03-18	24.4000	24.4800	24.1000	24.3400	+3.355%	8	338	+529.786%
2026-03-17	23.4000	23.5500	23.4000	23.5500	+12.143%	2	335	+550.913%
2026-03-13	21.0000	21.0000	21.0000	21.0000	-2.597%	1	334	+629.952%
2026-03-12	21.5600	21.5600	21.5600	21.5600	-15.978%	1	333	+610.993%
2026-03-11	25.3200	25.6600	25.3200	25.6600	-2.061%	4	333	+497.389%
2026-03-10	25.4200	26.2000	25.4200	26.2000	+29.703%	11	332	+485.076%
2026-03-09	18.0000	20.2000	18.0000	20.2000	+1.000%	3	332	+658.861%
2026-03-06	22.5300	22.5300	19.1500	20.0000	-12.854%	68	330	+666.450%
2026-03-05	25.1000	25.1000	22.9500	22.9500	-2.132%	4	278	+567.930%
2026-03-03	24.3500	24.3500	22.9500	23.4500	-26.489%	5	275	+553.689%
2026-02-26	31.9000	31.9000	31.9000	31.9000	-15.519%	1	274	+380.533%
2026-02-25	37.2000	37.7600	37.2000	37.7600	+6.008%	46	274	+305.959%
2026-02-24	35.6200	35.6200	35.6200	35.6200	+6.967%	1	274	+330.348%
2026-02-23	33.7200	34.6000	33.3000	33.3000	-4.857%	13	273	+360.330%
2026-02-20	35.0000	35.0000	35.0000	35.0000	+4.790%	1	279	+337.971%
2026-02-13	33.4000	33.4000	33.4000	33.4000	+6.983%	1	280	+358.952%
2026-02-10	31.2200	31.2200	31.2200	31.2200	+4.871%	1	280	+390.999%
2026-02-06	26.2800	29.7700	26.2800	29.7700	+23.322%	18	280	+414.914%
2026-02-04	25.1100	25.1100	24.1400	24.1400	-21.877%	2	296	+535.004%
2026-01-30	30.9500	30.9500	30.9000	30.9000	-4.982%	2	297	+396.084%
2026-01-29	37.0000	37.0200	32.5200	32.5200	-10.066%	13	296	+371.371%
2026-01-28	34.2500	36.1600	34.2500	36.1600	+11.262%	3	305	+323.921%
2026-01-27	32.5000	32.5000	32.5000	32.5000	+13.636%	1	305	+371.662%
2026-01-26	28.6500	28.6500	28.6000	28.6000	+0.704%	2	305	+435.979%
2026-01-23	28.6000	28.6000	28.2500	28.4000	-6.885%	5	305	+439.754%
2026-01-22	30.7000	30.7000	30.5000	30.5000	-6.413%	3	307	+402.590%
2026-01-21	28.9900	32.5900	28.9900	32.5900	+27.305%	3	309	+370.359%
2026-01-20	26.4000	26.4000	25.6000	25.6000	-6.909%	9	309	+498.789%
2026-01-15	28.1500	29.2100	27.0000	27.5000	+23.874%	27	315	+457.418%
2026-01-14	22.2000	22.2000	22.2000	22.2000	-8.454%	1	305	+590.495%
2026-01-13	24.2100	24.2500	24.2100	24.2500	+0.832%	20	306	+532.124%
2026-01-12	24.0500	24.0500	24.0500	24.0500	+6.841%	4	306	+537.380%
2026-01-09	22.1500	22.5100	22.0900	22.5100	+15.318%	11	306	+580.986%
2026-01-08	19.9500	19.9500	19.5200	19.5200	-10.376%	2	329	+685.297%
2026-01-07	21.1000	21.7800	21.1000	21.7800	-3.457%	55	329	+603.811%
2026-01-06	21.5000	22.5600	21.5000	22.5600	+16.469%	4	329	+579.477%
2026-01-05	19.0000	20.1400	19.0000	19.3700	+4.703%	25	331	+691.378%
2026-01-02	17.7200	18.5000	16.1500	18.5000	+25.000%	62	340	+728.595%
2025-12-31	15.2000	15.2000	14.8000	14.8000	-8.811%	20	339	+935.743%
2025-12-30	16.2300	16.2300	16.2300	16.2300	+3.706%	15	339	+844.486%
2025-12-29	15.6500	15.6500	15.6500	15.6500	-2.492%	2	324	+879.489%
2025-12-26	16.2300	16.2300	16.0500	16.0500	+0.250%	23	325	+855.078%
2025-12-24	16.2000	16.2000	16.0000	16.0100	+2.958%	7	317	+857.464%
2025-12-23	15.5500	15.5500	15.5500	15.5500	+0.582%	1	317	+885.788%
2025-12-22	15.5000	15.5000	15.4600	15.4600	+7.138%	7	316	+891.527%
2025-12-19	14.0200	14.4300	14.0200	14.4300	+11.000%	27	316	+962.301%
2025-12-18	12.9500	13.0000	12.9500	13.0000	+14.537%	2	316	+1,079.154%
2025-12-17	14.8400	14.8400	10.7500	11.3500	-19.102%	82	317	+1,250.573%
2025-12-16	14.0300	14.0300	14.0300	14.0300	-5.203%	2	302	+992.587%
2025-12-15	15.6800	15.6800	14.8000	14.8000	-1.333%	2	302	+935.743%
2025-12-12	17.8000	17.8000	15.0000	15.0000	-23.077%	10	301	+921.933%
2025-12-11	18.5000	19.5000	17.5000	19.5000	+5.008%	16	302	+686.103%
2025-12-09	18.5700	18.5700	18.5700	18.5700	-1.902%	13	297	+725.471%
2025-12-08	18.6600	18.9300	18.4500	18.9300	+1.447%	36	286	+709.773%
2025-12-05	18.6800	19.2600	18.6500	18.6600	+6.023%	68	260	+721.490%
2025-12-04	17.6000	17.6000	17.6000	17.6000	+2.088%	1	283	+770.966%
2025-12-03	17.2400	17.2400	17.2400	17.2400	+19.805%	2	284	+789.153%
2025-11-28	13.9900	14.3900	13.9900	14.3900	+21.435%	10	286	+965.254%
2025-11-25	11.8000	11.8500	11.8000	11.8500	+13.506%	62	286	+1,193.586%
2025-11-21	8.0000	10.4400	8.0000	10.4400	+7.187%	3	255	+1,368.295%
2025-11-20	9.7400	9.7400	9.7400	9.7400	-15.889%	1	255	+1,473.819%
2025-11-19	11.5800	11.5800	11.5800	11.5800	-2.443%	10	254	+1,223.748%
2025-11-18	11.5100	11.9000	11.5100	11.8700	-16.054%	43	244	+1,191.407%
2025-11-14	12.5000	14.1400	12.5000	14.1400	+4.354%	5	223	+984.088%
2025-11-13	16.0000	16.0000	13.5500	13.5500	-24.090%	21	224	+1,031.292%
2025-11-10	18.0600	18.0600	17.6400	17.8500	+17.822%	15	225	+758.768%
2025-11-07	16.2500	16.2500	13.4700	15.1500	-5.901%	47	235	+911.815%
2025-11-06	18.3500	18.3500	16.0000	16.1000	-14.815%	44	201	+852.112%
2025-11-05	17.9000	19.4500	17.9000	18.9000	+18.347%	247	201	+711.058%
2025-11-04	18.3300	18.3300	15.9700	15.9700	-19.950%	103	146	+859.862%
2025-11-03	20.5000	20.5000	19.5000	19.9500	+6.343%	33	222	+668.371%
2025-10-31	19.0000	19.0000	18.7600	18.7600	-8.666%	11	222	+717.111%
2025-10-29	20.2400	20.5700	20.2400	20.5400	+11.996%	16	211	+646.300%
2025-10-28	18.0000	18.7000	18.0000	18.3400	+1.889%	17	215	+735.823%
2025-10-27	17.1800	18.0000	17.1700	18.0000	+45.161%	15	196	+751.611%
2025-10-22	13.7200	13.7200	12.4000	12.4000	+7.826%	3	196	+1,136.210%
2025-10-10	13.2500	13.2500	11.5000	11.5000	-11.810%	14	196	+1,232.957%
2025-10-09	14.0600	14.0600	13.0400	13.0400	-12.070%	64	194	+1,075.537%
2025-10-06	14.3300	14.8300	14.3300	14.8300	+70.069%	10	145	+933.648%
2025-09-30	8.6500	8.7200	8.6500	8.7200	+3.563%	2	143	+1,657.913%
2025-09-22	7.8000	8.4200	7.8000	8.4200	+14.558%	2	143	+1,720.546%
2025-09-19	7.3000	7.3500	7.3000	7.3500	+19.125%	2	141	+1,985.578%
2025-09-17	6.1700	6.1700	6.1700	6.1700	+7.304%	51	142	+2,384.441%
2025-09-12	5.6200	5.8000	5.6200	5.7500	+29.505%	13	92	+2,565.913%
2025-09-05	4.5100	4.5100	4.4400	4.4400	-13.281%	11	92	+3,352.477%
2025-08-25	5.1200	5.1200	5.1200	5.1200	+3.434%	1	92	+2,893.945%
2025-08-19	4.9500	4.9500	4.9500	4.9500	-9.672%	1	91	+2,996.768%
2025-08-12	5.4800	5.4800	5.4800	5.4800	+20.705%	3	91	+2,697.263%
2025-08-11	4.5400	4.5400	4.5400	4.5400	+2.483%	2	93	+3,276.432%
2025-08-07	4.4300	4.4300	4.4300	4.4300	+16.579%	1	93	+3,360.271%
2025-08-06	3.7500	3.8000	3.7500	3.8000	-8.873%	4	92	+3,933.947%
2025-08-05	4.1000	4.1700	4.1000	4.1700	-7.333%	11	92	+3,576.019%
2025-07-31	4.5000	4.5000	4.5000	4.5000	-15.094%	25	92	+3,306.444%
2025-07-29	5.3000	5.3000	5.3000	5.3000	+1.533%	2	94	+2,792.264%
2025-07-28	5.2200	5.2200	5.2200	5.2200	+11.064%	1	92	+2,836.590%
2025-07-25	4.5000	4.7000	4.5000	4.7000	-7.843%	4	92	+3,161.489%
2025-07-23	4.7300	5.1000	4.7300	5.1000	-12.220%	2	91	+2,905.686%
2025-07-18	5.9500	5.9500	5.8100	5.8100	+12.816%	2	92	+2,538.382%
2025-07-16	5.1500	5.1500	5.1500	5.1500	-7.207%	1	90	+2,876.505%
2025-07-14	5.5500	5.5500	5.5500	5.5500	-9.016%	3	90	+2,661.982%
2025-07-10	6.0000	6.1000	6.0000	6.1000	+11.517%	2	89	+2,412.951%
2025-07-09	5.8800	5.8800	5.4700	5.4700	+4.789%	19	89	+2,702.377%
2025-07-08	5.2200	5.2200	5.2200	5.2200	-5.091%	1	80	+2,836.590%
2025-07-02	5.5000	5.5000	5.5000	5.5000	+12.245%	1	79	+2,687.091%
2025-07-01	4.6000	4.9000	4.6000	4.9000	-3.922%	2	83	+3,028.367%
2025-06-30	5.0700	5.1000	5.0700	5.1000	-1.923%	2	84	+2,905.686%
2025-06-27	5.2000	5.2000	5.2000	5.2000	+5.051%	1	82	+2,847.885%
2025-06-26	4.9500	4.9500	4.9500	4.9500	+5.319%	1	81	+2,996.768%
2025-06-25	4.6900	4.7000	4.6500	4.7000	+3.753%	4	80	+3,161.489%
2025-06-24	4.5300	4.5400	4.5300	4.5300	+14.684%	31	76	+3,283.885%
2025-06-18	3.9500	3.9500	3.9500	3.9500	-7.059%	5	74	+3,780.759%
2025-06-17	4.2500	4.2500	4.2500	4.2500	+13.941%	1	74	+3,506.824%
2025-06-16	3.7000	3.7300	3.7000	3.7300	+6.571%	201	74	+4,009.651%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+17.450%	10	274	+4,279.714%
2025-06-06	2.9800	2.9800	2.9800	2.9800	+3.472%	2	274	+5,043.960%
2025-06-05	2.8800	2.8800	2.8800	2.8800	0.000%	30	274	+5,222.569%
2025-06-04	2.7200	2.8800	2.7200	2.8800	+13.386%	22	312	+5,222.569%
2025-06-03	2.1000	2.5400	2.1000	2.5400	-7.971%	5	312	+5,935.039%
2025-05-20	2.7600	2.7600	2.7600	2.7600	-3.497%	10	317	+5,453.986%
2025-05-13	2.4100	2.8600	2.4100	2.8600	+27.111%	51	309	+5,259.790%
2025-05-12	2.2000	2.2500	2.2000	2.2500	+50.000%	12	260	+6,712.889%
2025-05-08	1.5000	1.5000	1.5000	1.5000	+1.351%	5	258	+10,119.333%
2025-05-02	1.4100	1.4800	1.4100	1.4800	+24.370%	26	258	+10,257.432%
2025-04-28	1.3500	1.3500	1.1900	1.1900	-17.361%	3	256	+12,781.513%
2025-04-25	1.2600	1.4500	1.2600	1.4400	+14.286%	10	256	+10,545.139%
2025-04-24	1.2100	1.2600	1.1600	1.2600	+35.484%	3	256	+12,065.873%
2025-04-17	1.4100	1.4100	0.9300	0.9300	+6.897%	2	257	+16,382.796%
2025-04-16	0.9700	0.9700	0.8700	0.8700	-23.684%	4	257	+17,519.540%
2025-04-14	1.1400	1.1400	1.1400	1.1400	+5.556%	11	255	+13,346.491%
2025-04-11	1.1000	1.1000	1.0800	1.0800	+14.894%	22	265	+14,093.519%
2025-04-10	1.1300	1.1300	0.9400	0.9400	-1.053%	2	255	+16,207.447%
2025-04-08	0.9500	0.9500	0.9500	0.9500	-6.863%	1	255	+16,035.789%
2025-04-04	0.9900	1.1300	0.8600	1.0200	-28.671%	418	255	+14,928.431%
2025-04-03	1.9800	2.3300	1.4300	1.4300	-44.358%	14	55	+10,619.580%
2025-03-31	2.3800	2.5700	2.3700	2.5700	-2.652%	22	54	+5,864.591%
2025-03-28	2.7000	2.7000	2.6400	2.6400	-18.266%	10	52	+5,706.439%
2025-03-27	3.6900	3.6900	3.0900	3.2300	-9.270%	37	55	+4,645.820%
2025-03-26	3.5200	3.5600	3.5200	3.5600	-14.217%	4	42	+4,205.899%
2025-03-25	4.1500	4.1500	4.1500	4.1500	-4.598%	2	42	+3,593.735%
2025-03-24	4.3500	4.3500	4.3500	4.3500	+1.874%	1	40	+3,423.908%
2025-03-20	4.2700	4.2700	4.2700	4.2700	-8.172%	2	41	+3,489.930%
2025-03-19	4.6500	4.6500	4.6500	4.6500	+18.321%	1	41	+3,196.559%
2025-03-12	3.9300	3.9300	3.9300	3.9300	+20.923%	2	42	+3,800.509%
2025-03-11	3.2700	3.2700	3.2500	3.2500	-9.722%	2	44	+4,616.615%
2025-03-10	3.6000	3.6000	3.6000	3.6000	-19.101%	1	44	+4,158.056%
2025-03-07	4.0900	4.4900	4.0900	4.4500	+1.598%	92	45	+3,344.719%
2025-03-05	4.3800	4.3800	4.3800	4.3800	-0.905%	10	85	+3,399.772%
2025-03-04	4.0400	4.4200	4.0400	4.4200	-8.299%	11	95	+3,368.100%
2025-03-03	5.3200	5.3200	4.6700	4.8200	-1.633%	3	85	+3,080.290%
2025-02-28	4.6700	5.0700	4.6200	4.9000	-3.922%	128	84	+3,028.367%
2025-02-27	5.0500	5.1600	5.0500	5.1000	-25.872%	4	28	+2,905.686%
2025-02-25	6.8800	6.8800	6.8800	6.8800	-25.460%	1	26	+2,128.052%
2025-02-19	9.2300	9.2300	9.2300	9.2300	+6.092%	1	26	+1,560.780%
2025-02-13	8.7000	8.7000	8.7000	8.7000	+15.079%	1	39	+1,661.954%
2025-02-07	7.5600	7.5600	7.5600	7.5600	-3.201%	2	39	+1,927.646%
2025-02-03	6.8200	7.8100	6.8200	7.8100	-3.222%	21	38	+1,862.740%
2025-01-31	7.6000	8.0700	7.6000	8.0700	-0.616%	46	46	+1,799.504%
2025-01-30	8.0000	8.1200	8.0000	8.1200	+16.499%	7	65	+1,787.808%
2025-01-27	8.9500	8.9500	6.9700	6.9700	-37.712%	26	58	+2,099.283%
2025-01-17	11.1900	11.1900	11.1900	11.1900	+22.429%	26	57	+1,269.884%
2025-01-13	8.3800	9.1400	8.3800	9.1400	-2.036%	19	57	+1,577.133%
2025-01-10	8.6700	9.5100	8.6700	9.3300	-8.079%	20	65	+1,542.980%
2025-01-08	10.2500	10.2500	10.1500	10.1500	-12.121%	14	67	+1,410.246%
2025-01-06	11.5500	11.5500	11.5500	11.5500	+39.157%	13	42	+1,227.186%
2024-12-31	8.3000	8.3000	8.3000	8.3000	+0.484%	14	42	+1,746.867%
2024-12-30	8.5000	8.8200	8.0500	8.2600	-12.128%	50	42	+1,755.811%
2024-12-23	9.4000	9.4000	9.4000	9.4000	+4.444%	10	58	+1,530.745%
2024-12-18	9.0000	9.0000	9.0000	9.0000	-4.963%	9	48	+1,603.222%
2024-12-13	10.0000	10.0000	9.4700	9.4700	+15.912%	54	57	+1,518.691%
2024-12-10	8.1700	8.1700	8.1700	8.1700	-9.222%	2	30	+1,776.255%
2024-12-05	9.0000	9.0000	9.0000	9.0000	-6.152%	9	28	+1,603.222%
2024-12-02	9.7500	9.7500	9.5900	9.5900	+31.370%	10	28	+1,498.436%
2024-11-27	7.9600	7.9600	7.2600	7.3000	-5.195%	8	18	+1,999.863%
2024-11-20	7.1400	7.7000	7.1400	7.7000	-4.348%	19	18	+1,890.779%
2024-11-18	8.0500	8.0500	8.0500	8.0500	+0.249%	12	12	+1,804.224%
2024-11-15	8.0500	8.0500	8.0300	8.0300	-18.311%	6	9	+1,808.966%
2024-11-13	9.8600	9.8600	9.8300	9.8300	-10.146%	3	12	+1,459.410%
2024-11-12	10.9400	10.9400	10.9400	10.9400	-15.975%	2	13	+1,301.188%
2024-11-08	13.0200	13.0200	13.0200	13.0200	+24.593%	16	11	+1,077.343%
2024-11-04	10.4500	10.4500	10.4500	10.4500	+5.876%	8	12	+1,366.890%
2024-11-01	9.8700	9.8700	9.8700	9.8700	-1.300%	2	10	+1,453.090%
2024-10-31	10.0200	10.0200	10.0000	10.0000	-21.260%	2	10	+1,432.900%
2024-10-24	12.6300	12.7000	12.6300	12.7000	+6.010%	10	10	+1,107.008%
2024-10-23	11.9800	11.9800	11.9800	11.9800	-9.311%	9	11	+1,179.549%
2024-10-21	13.2100	13.2100	13.2100	13.2100	-8.581%	9	10	+1,060.409%
2024-10-03	15.2000	15.2000	14.4500	14.4500	-4.557%	2	11	+960.830%
2024-10-02	14.3800	15.1400	14.3800	15.1400	+0.933%	10	11	+912.483%
2024-09-30	15.4800	15.4800	15.0000	15.0000	-0.925%	2	1	+921.933%
2024-09-25	15.1400	15.1400	15.1400	15.1400	0.000%	1	1	+912.483%