Dark

SOXL20270115C48
SOXL Jan 15 2027 48.00 Call (SOXL270115C00048000)
option OPRA

EOD

Sep 28, 2026

95.00+1.768%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	95.0000	95.0000	95.0000	95.0000	+1.768%	1	246	0.000%
2026-09-21	93.0000	93.3500	93.0000	93.3500	+34.317%	2	248	+1.768%
2026-09-17	69.5000	69.5000	69.5000	69.5000	+18.117%	1	249	+36.691%
2026-09-15	58.8400	58.8400	58.8400	58.8400	-21.115%	1	252	+61.455%
2026-09-11	77.0700	77.0700	74.5900	74.5900	+21.285%	10	251	+27.363%
2026-09-02	60.3500	61.5000	60.3500	61.5000	-25.000%	2	259	+54.472%
2026-08-18	82.0000	82.0000	82.0000	82.0000	-22.620%	1	259	+15.854%
2026-08-17	105.9700	105.9700	105.9700	105.9700	-1.046%	5	260	-10.352%
2026-08-13	107.0900	107.0900	107.0900	107.0900	+14.719%	1	255	-11.290%
2026-08-10	93.3500	93.3500	93.3500	93.3500	+29.276%	1	256	+1.768%
2026-07-28	72.2800	72.2800	71.8500	72.2100	-29.846%	4	257	+31.561%
2026-07-24	100.4100	102.9300	100.4100	102.9300	-16.017%	2	261	-7.704%
2026-07-22	122.5600	122.5600	122.5600	122.5600	+5.437%	14	262	-22.487%
2026-07-21	116.2400	116.2400	116.2400	116.2400	+7.134%	1	276	-18.273%
2026-07-16	109.0000	109.0000	108.5000	108.5000	-17.428%	3	276	-12.442%
2026-07-15	131.4000	131.4000	131.4000	131.4000	-1.904%	1	279	-27.702%
2026-07-14	133.9500	133.9500	133.9500	133.9500	+8.541%	30	279	-29.078%
2026-07-13	123.4100	123.4100	123.4100	123.4100	-12.376%	6	256	-23.021%
2026-07-10	140.8400	140.8400	140.8400	140.8400	-6.728%	1	262	-32.548%
2026-07-09	151.0000	151.0000	151.0000	151.0000	-21.640%	1	264	-37.086%
2026-06-23	192.7000	192.7000	192.7000	192.7000	-24.008%	1	264	-50.701%
2026-06-22	253.5800	253.5800	253.5800	253.5800	+43.875%	2	265	-62.536%
2026-06-05	176.2500	176.2500	176.2500	176.2500	-25.391%	1	267	-46.099%
2026-06-03	236.2300	236.2300	236.2300	236.2300	+37.463%	1	268	-59.785%
2026-05-27	171.8500	171.8500	171.8500	171.8500	-0.802%	1	268	-44.719%
2026-05-26	180.8700	180.8700	173.2400	173.2400	+17.666%	4	268	-45.163%
2026-05-22	147.2300	147.2300	147.2300	147.2300	+31.280%	1	271	-35.475%
2026-05-18	112.1500	112.1500	112.1500	112.1500	-22.253%	4	270	-15.292%
2026-05-13	144.2500	144.2500	144.2500	144.2500	+18.773%	1	270	-34.142%
2026-05-12	137.3700	137.3700	111.8500	121.4500	-9.433%	110	244	-21.779%
2026-05-08	134.1000	134.1000	134.1000	134.1000	+21.887%	3	244	-29.157%
2026-05-07	110.0200	110.0200	110.0200	110.0200	-4.330%	4	247	-13.652%
2026-05-06	115.0000	115.0000	115.0000	115.0000	+25.368%	2	250	-17.391%
2026-05-04	90.6000	91.7300	90.6000	91.7300	+7.791%	2	250	+3.565%
2026-04-30	85.1000	85.1000	85.1000	85.1000	+27.433%	1	250	+11.633%
2026-04-28	66.7800	66.7800	66.7800	66.7800	-24.738%	2	250	+42.258%
2026-04-24	85.7300	89.2400	85.7300	88.7300	+17.089%	14	250	+7.066%
2026-04-23	73.3700	75.7800	73.3700	75.7800	+15.255%	4	250	+25.363%
2026-04-22	65.7500	65.7500	65.7500	65.7500	+11.441%	1	251	+44.487%
2026-04-21	59.0000	59.0000	59.0000	59.0000	+20.285%	4	252	+61.017%
2026-04-16	47.0000	49.0500	47.0000	49.0500	+5.371%	5	252	+93.680%
2026-04-15	46.6500	46.6500	46.5500	46.5500	+3.814%	2	257	+104.082%
2026-04-14	45.8600	45.8600	44.8400	44.8400	+11.128%	3	256	+111.864%
2026-04-13	40.3500	40.3500	40.3500	40.3500	-2.418%	1	257	+135.440%
2026-04-10	41.0500	41.3900	39.1500	41.3500	+18.143%	5	258	+129.746%
2026-04-09	35.0000	35.0000	35.0000	35.0000	+9.375%	10	260	+171.429%
2026-04-08	31.3500	32.0000	31.3500	32.0000	+39.494%	6	270	+196.875%
2026-04-07	23.3500	23.3500	22.9400	22.9400	+0.835%	18	274	+314.124%
2026-04-06	21.6500	23.0000	21.6500	22.7500	+9.639%	14	280	+317.582%
2026-04-02	17.7000	21.1800	17.6000	20.7500	-3.935%	27	271	+357.831%
2026-04-01	21.3500	21.6000	21.3500	21.6000	+18.033%	3	271	+339.815%
2026-03-31	15.5300	18.3000	15.5300	18.3000	+36.567%	22	269	+419.126%
2026-03-30	15.3000	15.3000	13.4000	13.4000	-29.474%	15	264	+608.955%
2026-03-27	18.9500	19.0000	18.4300	19.0000	-15.929%	12	271	+400.000%
2026-03-24	22.6000	22.6000	22.6000	22.6000	-1.739%	2	261	+320.354%
2026-03-23	23.0000	23.0000	23.0000	23.0000	+15.986%	1	261	+313.043%
2026-03-20	22.4000	22.4900	19.8000	19.8300	-10.876%	9	261	+379.072%
2026-03-19	22.2500	22.2500	22.2500	22.2500	-7.867%	2	260	+326.966%
2026-03-18	23.9500	24.1800	23.8900	24.1500	+5.000%	8	260	+293.375%
2026-03-17	22.9100	23.0000	22.9100	23.0000	-4.406%	2	256	+313.043%
2026-03-16	24.0600	24.0600	24.0600	24.0600	+14.900%	6	256	+294.846%
2026-03-13	20.9400	20.9400	20.9400	20.9400	+2.146%	2	263	+353.677%
2026-03-12	21.5700	22.2000	20.5000	20.5000	-22.201%	26	261	+363.415%
2026-03-11	25.7500	26.3500	25.6000	26.3500	+6.465%	6	260	+260.531%
2026-03-10	26.0100	26.0800	24.6500	24.7500	+25.190%	7	254	+283.838%
2026-03-09	19.5600	19.7700	19.5600	19.7700	+0.051%	24	249	+380.526%
2026-03-06	19.7400	19.7600	19.5800	19.7600	-35.298%	18	226	+380.769%
2026-02-26	31.2500	31.2500	30.5400	30.5400	-13.850%	3	208	+211.067%
2026-02-24	35.4500	35.4500	35.4500	35.4500	+6.649%	10	206	+167.983%
2026-02-23	33.2400	33.2400	33.2400	33.2400	-0.060%	8	216	+185.800%
2026-02-20	33.2600	33.2600	33.2600	33.2600	+54.914%	5	216	+185.628%
2026-02-04	27.5000	27.5000	21.4700	21.4700	-20.628%	22	216	+342.478%
2026-02-03	29.2900	29.2900	27.0500	27.0500	-16.641%	7	216	+251.201%
2026-02-02	32.4100	32.4500	32.4100	32.4500	0.000%	2	220	+192.758%
2026-01-30	33.6800	33.6800	32.4500	32.4500	-8.592%	2	218	+192.758%
2026-01-28	35.5000	35.5000	35.5000	35.5000	+21.867%	1	240	+167.606%
2026-01-23	29.1300	29.1300	29.1300	29.1300	-0.410%	1	241	+226.124%
2026-01-21	29.2500	29.2500	29.2500	29.2500	+6.791%	1	241	+224.786%
2026-01-20	27.3900	27.3900	27.3900	27.3900	-0.581%	1	242	+246.842%
2026-01-15	27.5000	28.7100	27.0000	27.5500	+22.553%	56	242	+244.828%
2026-01-14	22.5000	22.5000	22.4800	22.4800	-0.044%	4	259	+322.598%
2026-01-12	22.4900	22.4900	22.4900	22.4900	-1.360%	5	259	+322.410%
2026-01-09	22.8000	22.8000	22.8000	22.8000	+20.955%	2	259	+316.667%
2026-01-08	19.3600	19.3600	18.5300	18.8500	-9.679%	8	261	+403.979%
2026-01-07	20.8700	20.8700	20.8700	20.8700	-6.118%	1	260	+355.199%
2026-01-06	20.6400	22.2300	20.6400	22.2300	+15.721%	18	260	+327.350%
2026-01-05	19.0000	19.9900	19.0000	19.2100	+12.339%	15	276	+394.534%
2026-01-02	17.7500	17.7500	17.1000	17.1000	+12.278%	16	279	+455.556%
2025-12-31	15.2300	15.2300	15.2300	15.2300	+0.861%	1	291	+523.769%
2025-12-29	15.1000	15.1000	15.1000	15.1000	-1.307%	2	291	+529.139%
2025-12-22	15.5400	15.5400	14.8000	15.3000	+6.250%	52	293	+520.915%
2025-12-19	14.4000	14.4000	14.4000	14.4000	+17.551%	1	285	+559.722%
2025-12-18	15.0200	15.0200	12.2000	12.2500	+14.379%	13	285	+675.510%
2025-12-17	12.2500	12.2500	10.3500	10.7100	-22.950%	104	285	+787.021%
2025-12-16	13.9000	13.9000	13.9000	13.9000	-2.865%	1	263	+583.453%
2025-12-15	15.2500	15.2500	14.3100	14.3100	-5.669%	3	262	+563.871%
2025-12-12	18.7000	18.7000	15.1700	15.1700	-22.799%	37	262	+526.236%
2025-12-10	19.6500	19.6500	19.6500	19.6500	0.000%	6	250	+383.461%
2025-12-09	19.6500	19.6500	19.6500	19.6500	+5.930%	1	256	+383.461%
2025-12-08	18.9100	19.3500	18.5500	18.5500	-9.512%	6	256	+412.129%
2025-12-05	18.5300	20.5000	18.5000	20.5000	+21.302%	6	251	+363.415%
2025-12-03	15.9700	16.9000	15.9700	16.9000	+6.557%	33	249	+462.130%
2025-12-02	15.8000	15.8600	15.8000	15.8600	+7.671%	3	248	+498.991%
2025-12-01	14.3000	14.7300	14.0500	14.7300	+8.309%	3	245	+544.942%
2025-11-26	12.8000	13.6100	12.8000	13.6000	+18.777%	14	242	+598.529%
2025-11-25	9.9400	11.4500	9.9400	11.4500	+0.351%	15	242	+729.694%
2025-11-24	11.4100	11.4100	11.4100	11.4100	+15.486%	1	233	+732.603%
2025-11-21	9.8800	9.8800	9.4000	9.8800	-7.056%	36	232	+861.538%
2025-11-20	10.6300	10.6300	10.6300	10.6300	-8.834%	15	221	+793.697%
2025-11-18	10.7700	11.7200	10.7700	11.6600	-15.507%	10	206	+714.751%
2025-11-14	14.3500	14.4000	13.8000	13.8000	-8.549%	4	202	+588.406%
2025-11-13	15.0000	15.0900	15.0000	15.0900	-2.771%	2	202	+529.556%
2025-11-11	15.7100	15.7100	15.5200	15.5200	-11.314%	2	201	+512.113%
2025-11-10	17.5000	17.5000	17.5000	17.5000	+19.454%	1	201	+442.857%
2025-11-07	13.7600	14.6500	13.7600	14.6500	-12.798%	30	201	+548.464%
2025-11-06	16.8000	16.8500	16.7500	16.8000	-11.346%	4	191	+465.476%
2025-11-05	18.1300	19.1000	18.1300	18.9500	+1.882%	140	189	+401.319%
2025-11-04	18.6000	18.6000	18.6000	18.6000	-4.419%	6	163	+410.753%
2025-11-03	19.7000	20.0100	19.4600	19.4600	-1.017%	4	160	+388.181%
2025-10-31	19.6600	19.6600	19.6600	19.6600	+3.583%	20	160	+383.215%
2025-10-30	19.0200	20.1600	18.9800	18.9800	-3.410%	52	172	+400.527%
2025-10-29	19.8600	20.3900	19.6500	19.6500	+9.167%	23	211	+383.461%
2025-10-28	17.7800	18.0000	17.5600	18.0000	+0.111%	5	230	+427.778%
2025-10-27	16.5800	17.9800	16.5800	17.9800	+16.375%	8	225	+428.365%
2025-10-24	15.1000	15.4500	15.1000	15.4500	+28.750%	4	225	+514.887%
2025-10-22	12.0000	12.0000	12.0000	12.0000	-16.376%	1	224	+691.667%
2025-10-21	14.0500	14.3500	14.0500	14.3500	+14.800%	4	224	+562.021%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-9.942%	1	224	+660.000%
2025-10-16	13.9500	13.9500	13.8800	13.8800	+6.769%	4	225	+584.438%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+11.397%	1	221	+630.769%
2025-10-14	11.6700	11.6700	11.6700	11.6700	+13.081%	10	221	+714.053%
2025-10-10	10.3200	10.3200	10.3200	10.3200	-27.933%	1	211	+820.543%
2025-10-09	14.3200	14.3200	14.3200	14.3200	+5.996%	45	212	+563.408%
2025-10-08	13.5100	13.5100	13.5100	13.5100	+11.469%	1	192	+603.183%
2025-10-07	14.4100	14.4100	12.1200	12.1200	-14.648%	5	187	+683.828%
2025-10-06	14.2700	14.4500	14.2000	14.2000	+24.561%	5	187	+569.014%
2025-10-03	11.4000	11.4000	11.4000	11.4000	+56.809%	1	184	+733.333%
2025-09-25	7.2700	7.2700	7.2700	7.2700	-12.410%	4	184	+1,206.740%
2025-09-24	8.0200	8.3000	8.0200	8.3000	-3.824%	4	180	+1,044.578%
2025-09-23	8.3500	8.6300	7.3700	8.6300	+13.255%	80	179	+1,000.811%
2025-09-18	7.5000	7.6200	7.5000	7.6200	+32.984%	15	124	+1,146.719%
2025-09-16	5.7300	5.7300	5.7300	5.7300	+4.182%	25	119	+1,557.941%
2025-09-11	5.4000	5.5000	5.2500	5.5000	-8.333%	12	94	+1,627.273%
2025-08-13	5.7700	6.0000	5.7700	6.0000	+20.000%	18	93	+1,483.333%
2025-08-12	5.0000	5.0000	5.0000	5.0000	+2.041%	2	77	+1,800.000%
2025-08-11	4.9000	4.9000	4.9000	4.9000	+14.754%	10	77	+1,838.776%
2025-08-07	4.2700	4.2700	4.2700	4.2700	+15.405%	10	80	+2,124.824%
2025-08-06	3.7300	3.7300	3.5200	3.7000	-13.953%	11	80	+2,467.568%
2025-08-04	4.3000	4.3000	4.3000	4.3000	+7.500%	1	75	+2,109.302%
2025-08-01	4.0000	4.0000	4.0000	4.0000	-6.323%	5	75	+2,275.000%
2025-07-31	4.3200	4.3200	4.2700	4.2700	-19.434%	5	75	+2,124.824%
2025-07-30	5.3000	5.3000	5.3000	5.3000	+2.913%	2	70	+1,692.453%
2025-07-28	5.0000	5.1500	5.0000	5.1500	+11.957%	6	70	+1,744.660%
2025-07-23	4.6000	4.6000	4.6000	4.6000	-13.208%	1	70	+1,965.217%
2025-07-22	5.3000	5.3000	5.3000	5.3000	-6.195%	1	69	+1,692.453%
2025-07-18	5.6500	5.6500	5.6500	5.6500	-2.921%	2	69	+1,581.416%
2025-07-17	5.3000	5.8400	5.3000	5.8200	+5.818%	5	70	+1,532.302%
2025-07-09	5.5300	5.5300	5.5000	5.5000	+6.796%	10	71	+1,627.273%
2025-07-02	5.1500	5.1500	5.1500	5.1500	+7.741%	2	81	+1,744.660%
2025-06-27	4.7800	4.7800	4.7800	4.7800	+67.719%	1	83	+1,887.448%
2025-06-06	2.8500	2.8500	2.8500	2.8500	+8.365%	2	84	+3,233.333%
2025-06-05	2.9000	2.9000	2.6300	2.6300	-7.719%	2	84	+3,512.167%
2025-06-04	2.7900	2.8500	2.7400	2.8500	+13.546%	4	83	+3,233.333%
2025-06-03	2.5000	2.5100	2.5000	2.5100	+20.096%	2	82	+3,684.861%
2025-06-02	2.0900	2.0900	2.0900	2.0900	-18.359%	1	82	+4,445.455%
2025-05-28	2.4500	2.5600	2.4500	2.5600	+4.490%	7	82	+3,610.938%
2025-05-27	2.5000	2.5000	2.4500	2.4500	-9.259%	2	87	+3,777.551%
2025-05-16	2.7000	2.7000	2.7000	2.7000	-4.594%	2	87	+3,418.519%
2025-05-14	2.8300	2.8300	2.8300	2.8300	+28.636%	1	86	+3,256.890%
2025-05-12	2.2000	2.2000	2.2000	2.2000	+36.646%	6	85	+4,218.182%
2025-05-08	1.5900	1.6100	1.5900	1.6100	+11.034%	2	85	+5,800.621%
2025-05-02	1.4800	1.4800	1.3100	1.4500	+19.835%	20	86	+6,451.724%
2025-04-28	1.2100	1.2100	1.2100	1.2100	-15.972%	1	86	+7,751.240%
2025-04-25	1.4400	1.4400	1.4400	1.4400	+22.034%	2	85	+6,497.222%
2025-04-24	1.1800	1.1800	1.1800	1.1800	+16.832%	2	85	+7,950.847%
2025-04-23	1.2200	1.2200	1.0100	1.0100	+17.442%	5	83	+9,305.941%
2025-04-22	0.8600	0.8600	0.8600	0.8600	+11.688%	4	84	+10,946.512%
2025-04-21	0.7700	0.7700	0.7700	0.7700	-23.000%	3	80	+12,237.662%
2025-04-17	1.0000	1.0000	1.0000	1.0000	+13.636%	2	80	+9,400.000%
2025-04-16	0.8800	0.8800	0.8800	0.8800	-6.383%	1	80	+10,695.455%
2025-04-14	1.2000	1.2000	0.9400	0.9400	-21.667%	4	80	+10,006.383%
2025-04-11	1.2000	1.2000	1.2000	1.2000	+12.150%	4	78	+7,816.667%
2025-04-10	0.8900	1.1000	0.8900	1.0700	-2.727%	32	80	+8,778.505%
2025-04-09	1.1000	1.1000	1.1000	1.1000	+6.796%	1	62	+8,536.364%
2025-04-08	1.0200	1.0900	1.0200	1.0300	+11.957%	25	63	+9,123.301%
2025-04-07	0.9100	1.0400	0.8800	0.9200	-8.000%	85	61	+10,226.087%
2025-04-04	0.9100	1.0800	0.9100	1.0000	-34.211%	10	40	+9,400.000%
2025-04-03	2.2700	2.2700	1.5200	1.5200	-40.157%	3	39	+6,150.000%
2025-04-02	2.6000	2.6000	2.5400	2.5400	+1.195%	6	36	+3,640.157%
2025-04-01	2.5100	2.5100	2.5100	2.5100	+9.130%	3	39	+3,684.861%
2025-03-31	2.3600	2.5100	2.3000	2.3000	-13.208%	6	36	+4,030.435%
2025-03-28	2.6400	2.6500	2.6400	2.6500	-15.335%	14	41	+3,484.906%
2025-03-27	3.1300	3.1300	3.1300	3.1300	-9.798%	3	48	+2,935.144%
2025-03-26	3.7800	3.7800	3.4700	3.4700	-4.144%	9	51	+2,637.752%
2025-03-13	3.6200	3.6200	3.6200	3.6200	-5.236%	2	42	+2,524.309%
2025-03-12	3.7500	3.8200	3.6400	3.8200	+20.505%	8	42	+2,386.911%
2025-03-11	3.1700	3.1700	3.1700	3.1700	-12.431%	1	37	+2,896.845%
2025-03-10	3.2900	3.8000	3.2900	3.6200	-9.045%	15	36	+2,524.309%
2025-03-06	3.9800	3.9800	3.9800	3.9800	-3.632%	1	33	+2,286.935%
2025-03-04	4.1300	4.1300	4.1300	4.1300	-17.234%	2	32	+2,200.242%
2025-02-28	4.9900	4.9900	4.9900	4.9900	-0.200%	18	30	+1,803.808%
2025-02-27	5.8000	5.8000	5.0000	5.0000	-27.326%	24	38	+1,800.000%
2025-02-26	7.0200	7.0200	6.8400	6.8800	+4.559%	6	55	+1,280.814%
2025-02-25	6.8400	6.8400	6.5800	6.5800	-7.843%	15	41	+1,343.769%
2025-02-06	7.1400	7.1400	7.1400	7.1400	-2.192%	2	41	+1,230.532%
2025-02-03	7.3000	7.5600	6.5800	7.3000	-7.595%	11	41	+1,201.370%
2025-01-30	7.9000	7.9000	7.9000	7.9000	+10.490%	4	34	+1,102.532%
2025-01-29	7.1500	7.1500	7.1500	7.1500	-11.070%	1	34	+1,228.671%
2025-01-28	7.7900	8.0400	7.7700	8.0400	+13.239%	5	34	+1,081.592%
2025-01-27	8.5300	8.5300	7.0500	7.1000	-36.945%	8	35	+1,238.028%
2025-01-17	11.2600	11.2600	11.2600	11.2600	+11.265%	4	38	+743.694%
2025-01-15	10.1200	10.1200	10.1200	10.1200	-13.058%	1	38	+838.735%
2025-01-06	11.6000	11.7700	11.2800	11.6400	+52.756%	21	38	+716.151%
2025-01-02	7.6200	7.6200	7.6200	7.6200	-5.576%	19	38	+1,146.719%
2024-12-30	8.0700	8.0700	8.0700	8.0700	-9.019%	2	19	+1,077.200%
2024-12-23	8.8700	8.8700	8.8700	8.8700	-1.444%	2	17	+971.026%
2024-12-11	9.0000	9.0000	9.0000	9.0000	+11.111%	1	16	+955.556%
2024-12-10	8.1000	8.1000	8.1000	8.1000	+11.878%	1	16	+1,072.840%
2024-11-27	6.8100	7.5000	6.8100	7.2400	-7.771%	21	18	+1,212.155%
2024-11-22	7.8500	7.8500	7.8500	7.8500	-4.268%	22	18	+1,110.191%
2024-11-15	8.2000	8.2000	8.2000	8.2000	-17.172%	2	8	+1,058.537%
2024-11-14	9.9000	9.9000	9.9000	9.9000	-14.655%	1	7	+859.596%
2024-11-11	12.4000	12.4000	11.6000	11.6000	+7.011%	4	6	+718.966%
2024-11-01	13.4000	13.4000	10.8400	10.8400	+8.945%	6	2	+776.384%
2024-10-31	9.9500	9.9500	9.9500	9.9500	-16.736%	1	2	+854.774%
2024-10-24	12.1200	12.1200	11.9500	11.9500	-8.987%	2	3	+694.979%
2024-10-18	13.1300	13.1300	13.1300	13.1300	-15.290%	2	1	+623.534%
2024-10-15	15.5000	15.5000	15.5000	15.5000	-11.429%	1	1	+512.903%
2024-10-14	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	+442.857%