Dark

SOXL20270115C49
SOXL Jan 15 2027 49.00 Call (SOXL270115C00049000)
option OPRA

EOD

Jun 26, 2026

178.58-10.522%(-21.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	178.5800	178.5800	178.5800	178.5800	-10.522%	1	453	0.000%
2026-06-23	199.5800	199.5800	199.5800	199.5800	+40.698%	3	454	-10.522%
2026-06-10	138.0000	141.8500	138.0000	141.8500	-18.589%	11	451	+25.894%
2026-06-05	174.2400	174.2400	174.2400	174.2400	-24.945%	1	461	+2.491%
2026-06-03	232.1500	232.1500	232.1500	232.1500	+6.077%	1	460	-23.076%
2026-06-02	218.8500	218.8500	218.8500	218.8500	+27.461%	1	461	-18.401%
2026-05-27	171.7000	171.7000	171.7000	171.7000	+59.350%	2	462	+4.007%
2026-05-18	107.7500	107.7500	107.7500	107.7500	-14.809%	1	462	+65.735%
2026-05-15	125.5400	126.4800	125.5400	126.4800	-1.017%	2	462	+41.192%
2026-05-12	121.4000	127.7800	119.1800	127.7800	-11.785%	4	463	+39.756%
2026-05-11	143.5500	144.8500	143.5500	144.8500	+67.070%	3	463	+23.286%
2026-05-01	86.5500	86.8500	85.2000	86.7000	+4.483%	10	465	+105.975%
2026-04-30	82.9800	82.9800	82.9800	82.9800	+16.300%	1	465	+115.208%
2026-04-28	71.0500	71.3500	71.0500	71.3500	-13.881%	2	466	+150.287%
2026-04-27	82.8500	82.8500	82.8500	82.8500	-3.663%	2	467	+115.546%
2026-04-24	86.0000	86.0000	86.0000	86.0000	+22.857%	2	467	+107.651%
2026-04-23	70.0000	70.0000	70.0000	70.0000	+7.329%	1	467	+155.114%
2026-04-22	62.0000	65.2200	62.0000	65.2200	+11.487%	2	467	+173.812%
2026-04-21	58.7300	58.7300	58.5000	58.5000	+7.616%	2	468	+205.265%
2026-04-17	54.3600	54.3600	54.3600	54.3600	+8.720%	1	468	+228.514%
2026-04-16	50.0000	50.0000	50.0000	50.0000	+6.157%	1	469	+257.160%
2026-04-14	46.0000	47.1000	46.0000	47.1000	+10.824%	4	472	+279.151%
2026-04-13	40.6000	42.5000	40.6000	42.5000	+11.842%	2	471	+320.188%
2026-04-10	38.0000	38.0000	38.0000	38.0000	+5.556%	1	471	+369.947%
2026-04-09	35.6500	36.0000	35.6500	36.0000	+10.633%	12	471	+396.056%
2026-04-08	32.3200	32.5400	32.3200	32.5400	+38.468%	15	471	+448.801%
2026-04-07	23.5000	23.5000	23.5000	23.5000	+5.145%	2	473	+659.915%
2026-04-06	23.0600	23.0600	22.3500	22.3500	+5.276%	20	475	+699.016%
2026-04-02	21.2000	21.2300	21.2000	21.2300	-3.588%	3	496	+741.168%
2026-04-01	21.1500	22.0200	20.8400	22.0200	+24.830%	13	496	+710.990%
2026-03-31	17.3500	17.6400	17.2500	17.6400	+30.667%	4	504	+912.358%
2026-03-30	14.6000	14.6000	13.5000	13.5000	-21.784%	12	505	+1,222.815%
2026-03-27	18.3000	18.3000	16.9900	17.2600	-8.094%	47	504	+934.647%
2026-03-26	19.5500	19.6000	18.7800	18.7800	-16.533%	11	486	+850.905%
2026-03-24	21.7000	22.5500	21.7000	22.5000	+1.260%	14	486	+693.689%
2026-03-23	22.6500	22.8500	21.1500	22.2200	+12.222%	8	474	+703.690%
2026-03-20	23.2800	23.2800	19.5200	19.8000	-12.544%	10	475	+801.919%
2026-03-19	18.9000	22.6400	18.9000	22.6400	-4.473%	153	474	+688.781%
2026-03-18	23.5300	23.7000	23.5300	23.7000	+2.775%	2	457	+653.502%
2026-03-17	22.4700	23.0600	22.4700	23.0600	+8.722%	10	456	+674.415%
2026-03-12	21.0600	21.4000	21.0600	21.2100	-15.160%	4	454	+741.961%
2026-03-11	25.7500	25.9500	24.9500	25.0000	+0.321%	12	456	+614.320%
2026-03-10	25.6600	25.6600	24.6000	24.9200	+7.275%	7	457	+616.613%
2026-03-09	19.6500	23.2300	19.5000	23.2300	+15.457%	14	459	+668.747%
2026-03-06	20.5100	20.5100	20.1200	20.1200	-10.339%	5	453	+787.575%
2026-03-05	22.4400	22.4400	22.4400	22.4400	-6.772%	1	449	+695.811%
2026-03-03	24.0700	24.0700	24.0700	24.0700	-18.517%	1	448	+641.919%
2026-03-02	29.4300	29.5400	29.4300	29.5400	-4.710%	2	447	+504.536%
2026-02-26	36.4000	36.4000	31.0000	31.0000	-15.875%	4	448	+476.065%
2026-02-25	37.3500	37.3500	36.8400	36.8500	+5.436%	133	424	+384.613%
2026-02-24	34.3500	34.9500	34.3500	34.9500	+13.474%	3	424	+410.959%
2026-02-23	33.1000	33.1000	30.8000	30.8000	-7.313%	10	425	+479.805%
2026-02-20	32.5000	33.2300	32.5000	33.2300	+0.181%	5	427	+437.406%
2026-02-12	33.9500	33.9500	33.1700	33.1700	+24.000%	4	428	+438.378%
2026-02-06	26.8500	26.8500	26.7500	26.7500	+13.108%	2	424	+567.589%
2026-02-05	23.6500	23.6500	23.6500	23.6500	+7.256%	2	424	+655.095%
2026-02-04	22.0500	22.0500	22.0500	22.0500	-31.330%	2	422	+709.887%
2026-02-02	32.1100	32.1100	32.1100	32.1100	-5.168%	15	420	+456.151%
2026-01-30	33.8600	33.8600	33.8600	33.8600	+0.475%	20	435	+427.407%
2026-01-29	32.9500	33.7000	32.7500	33.7000	-2.910%	4	435	+429.911%
2026-01-28	34.7100	34.7100	34.7100	34.7100	+10.577%	1	434	+414.492%
2026-01-27	31.1700	31.5100	31.1400	31.3900	+13.117%	82	434	+468.907%
2026-01-26	27.8500	27.8500	27.7500	27.7500	+0.362%	2	412	+543.532%
2026-01-23	27.6500	27.6500	27.6500	27.6500	-8.444%	1	411	+545.859%
2026-01-22	30.2500	30.2500	30.2000	30.2000	+1.513%	2	412	+491.325%
2026-01-21	28.8000	29.7500	28.5000	29.7500	+8.616%	22	412	+500.269%
2026-01-20	26.0500	27.3900	26.0500	27.3900	+0.996%	2	411	+551.990%
2026-01-16	28.6900	28.6900	27.1200	27.1200	-0.659%	48	392	+558.481%
2026-01-15	27.0000	27.6100	27.0000	27.3000	+12.577%	15	392	+554.139%
2026-01-13	24.6000	24.6000	23.6400	24.2500	+9.530%	5	383	+636.412%
2026-01-12	21.0000	22.9500	21.0000	22.1400	+3.265%	13	384	+706.594%
2026-01-09	21.4400	21.4400	21.4400	21.4400	+12.842%	1	380	+732.929%
2026-01-08	20.2300	20.2300	19.0000	19.0000	-10.798%	4	380	+839.895%
2026-01-06	21.6700	21.6700	21.3000	21.3000	+12.698%	2	379	+738.404%
2026-01-05	19.2500	19.2500	18.6000	18.9000	+8.934%	15	379	+844.868%
2026-01-02	17.2500	17.3500	17.2500	17.3500	+13.029%	2	374	+929.280%
2025-12-24	15.2000	15.3500	15.2000	15.3500	+25.820%	2	375	+1,063.388%
2025-12-18	12.2000	12.2000	12.2000	12.2000	+6.087%	1	375	+1,363.770%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-14.179%	1	375	+1,452.870%
2025-12-16	13.5000	13.5000	13.3500	13.4000	-16.250%	4	374	+1,232.687%
2025-12-12	17.0000	17.0000	16.0000	16.0000	-18.987%	2	375	+1,016.125%
2025-12-10	19.8400	19.8400	19.7500	19.7500	+9.237%	2	375	+804.203%
2025-12-08	18.3900	18.4000	18.0800	18.0800	+1.974%	193	375	+887.721%
2025-12-05	18.3700	18.7000	17.7300	17.7300	+11.861%	26	394	+907.219%
2025-12-02	16.0800	16.0800	15.8500	15.8500	+11.306%	5	377	+1,026.688%
2025-12-01	13.9000	14.3200	13.9000	14.2400	+2.152%	176	378	+1,154.073%
2025-11-28	13.5800	13.9400	13.5800	13.9400	+6.008%	11	205	+1,181.062%
2025-11-26	13.0300	13.1500	13.0300	13.1500	+14.348%	2	206	+1,258.023%
2025-11-25	10.4000	11.5000	10.4000	11.5000	+5.505%	2	206	+1,452.870%
2025-11-24	10.9000	10.9000	10.9000	10.9000	+10.660%	1	207	+1,538.349%
2025-11-21	8.5000	9.8800	8.5000	9.8500	+9.444%	24	206	+1,712.995%
2025-11-20	10.8000	10.8000	9.0000	9.0000	-22.747%	3	191	+1,884.222%
2025-11-18	10.2000	11.6500	10.2000	11.6500	-2.917%	2	191	+1,432.876%
2025-11-17	13.0400	13.0400	12.0000	12.0000	-15.314%	2	190	+1,388.167%
2025-11-14	13.5600	14.1700	13.5600	14.1700	-1.254%	2	190	+1,160.268%
2025-11-07	14.2500	14.3500	14.2500	14.3500	-13.450%	2	189	+1,144.460%
2025-11-06	16.5800	16.5800	16.5800	16.5800	-8.650%	10	189	+977.081%
2025-11-05	18.1000	18.1500	17.9500	18.1500	-3.406%	82	189	+883.912%
2025-11-03	20.9000	20.9000	18.7900	18.7900	-0.582%	3	189	+850.399%
2025-10-30	19.2200	19.2200	18.9000	18.9000	-2.577%	3	189	+844.868%
2025-10-29	20.0000	20.2200	19.2000	19.4000	+13.054%	14	187	+820.515%
2025-10-28	17.7600	17.7600	17.1600	17.1600	-0.522%	2	174	+940.676%
2025-10-27	16.7800	17.2500	16.7800	17.2500	+18.557%	5	170	+935.246%
2025-10-20	14.5500	14.5500	14.5500	14.5500	+45.500%	8	170	+1,127.354%
2025-10-10	10.2500	10.3000	10.0000	10.0000	-27.273%	3	162	+1,685.800%
2025-10-08	13.7500	13.7500	13.7500	13.7500	+1.701%	10	162	+1,198.764%
2025-10-06	14.0500	14.1000	13.5200	13.5200	+23.245%	3	162	+1,220.858%
2025-10-03	10.9700	10.9700	10.9700	10.9700	+33.780%	1	160	+1,527.894%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+20.588%	1	160	+2,077.805%
2025-09-25	6.8000	6.8000	6.8000	6.8000	-11.688%	1	161	+2,526.176%
2025-09-24	7.7000	7.7000	7.7000	7.7000	-6.667%	1	162	+2,219.221%
2025-09-23	8.2500	8.2500	8.2500	8.2500	+4.430%	1	161	+2,064.606%
2025-09-22	7.9000	7.9000	7.9000	7.9000	+12.696%	1	161	+2,160.506%
2025-09-19	6.8500	7.0100	6.8500	7.0100	-5.906%	10	161	+2,447.504%
2025-09-18	7.4000	7.6200	7.2000	7.4500	+70.091%	6	169	+2,297.047%
2025-08-29	4.3800	4.3800	4.3800	4.3800	-11.515%	1	172	+3,977.169%
2025-08-27	4.9500	4.9500	4.9500	4.9500	-2.941%	2	172	+3,507.677%
2025-08-26	5.1000	5.1000	5.1000	5.1000	+2.000%	2	170	+3,401.569%
2025-08-18	5.0000	5.0000	5.0000	5.0000	-2.913%	1	172	+3,471.600%
2025-08-12	5.1500	5.1500	5.1500	5.1500	+26.536%	1	172	+3,367.573%
2025-08-07	4.0700	4.0700	4.0700	4.0700	+3.827%	10	172	+4,287.715%
2025-08-05	3.9200	3.9200	3.9200	3.9200	-4.390%	5	162	+4,455.612%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-14.583%	9	162	+4,255.610%
2025-07-29	5.2000	5.3000	4.8000	4.8000	-12.727%	37	171	+3,620.417%
2025-07-10	5.5000	5.5000	5.5000	5.5000	+6.796%	1	171	+3,146.909%
2025-07-09	5.1500	5.1500	5.1500	5.1500	+10.753%	2	170	+3,367.573%
2025-07-07	4.6500	4.6500	4.6500	4.6500	-11.597%	3	168	+3,740.430%
2025-07-03	6.0000	6.0000	5.2600	5.2600	+4.158%	16	153	+3,295.057%
2025-07-02	5.0000	5.0500	5.0000	5.0500	+6.540%	3	153	+3,436.238%
2025-06-30	4.7300	4.7400	4.7300	4.7400	+6.517%	2	151	+3,667.511%
2025-06-25	4.3500	4.4500	4.3500	4.4500	+25.000%	2	150	+3,913.034%
2025-06-23	3.5600	3.5600	3.5600	3.5600	-1.657%	2	149	+4,916.292%
2025-06-17	3.6200	3.6200	3.6200	3.6200	+1.401%	1	149	+4,833.149%
2025-06-10	3.5700	3.5700	3.5700	3.5700	+29.348%	1	148	+4,902.241%
2025-06-04	2.6600	2.7600	2.6600	2.7600	+31.429%	3	150	+6,370.290%
2025-06-02	2.1000	2.1000	2.1000	2.1000	-13.580%	1	150	+8,403.810%
2025-05-28	2.4800	2.4800	2.4300	2.4300	-0.410%	2	151	+7,248.971%
2025-05-20	2.4400	2.4400	2.4400	2.4400	-13.167%	1	151	+7,218.852%
2025-05-14	2.8100	2.8100	2.8100	2.8100	+40.500%	7	151	+6,255.160%
2025-05-12	2.0000	2.0000	2.0000	2.0000	+41.844%	1	158	+8,829.000%
2025-05-08	1.4100	1.4100	1.4100	1.4100	0.000%	7	159	+12,565.248%
2025-05-02	1.2000	1.6000	1.2000	1.4100	+4.444%	66	152	+12,565.248%
2025-05-01	1.3500	1.3500	1.3500	1.3500	+8.000%	1	168	+13,128.148%
2025-04-25	1.2500	1.2500	1.2500	1.2500	+8.696%	2	167	+14,186.400%
2025-04-24	1.1100	1.1500	1.1100	1.1500	+5.505%	20	168	+15,428.696%
2025-04-23	1.0900	1.0900	1.0900	1.0900	+19.780%	1	150	+16,283.486%
2025-04-22	0.9100	0.9100	0.9100	0.9100	+21.333%	1	151	+19,524.176%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-6.250%	1	151	+23,710.667%
2025-04-16	0.8200	0.8200	0.8000	0.8000	-9.091%	2	150	+22,222.500%
2025-04-10	0.9200	0.9200	0.8800	0.8800	-7.368%	3	150	+20,193.182%
2025-04-08	0.9500	0.9500	0.9500	0.9500	+2.151%	1	149	+18,697.895%
2025-04-07	0.9300	0.9300	0.9300	0.9300	-2.105%	1	148	+19,102.151%
2025-04-04	0.8900	1.1400	0.8900	0.9500	-28.571%	12	148	+18,697.895%
2025-04-03	1.8600	1.8600	1.3300	1.3300	-39.545%	12	143	+13,327.068%
2025-04-01	2.3400	2.3400	2.2000	2.2000	-5.983%	7	138	+8,017.273%
2025-03-31	2.3400	2.3400	2.3400	2.3400	-6.400%	1	138	+7,531.624%
2025-03-28	2.5700	2.5800	2.5000	2.5000	-16.667%	10	137	+7,043.200%
2025-03-27	3.0000	3.0000	3.0000	3.0000	-24.051%	25	135	+5,852.667%
2025-03-25	3.8000	3.9500	3.8000	3.9500	-3.423%	2	135	+4,421.013%
2025-03-20	4.0900	4.0900	4.0900	4.0900	+4.872%	19	134	+4,266.259%
2025-03-14	3.9000	3.9000	3.9000	3.9000	+11.748%	38	134	+4,478.974%
2025-03-13	3.7500	3.7500	3.4900	3.4900	-5.420%	38	115	+5,016.905%
2025-03-12	3.6900	3.6900	3.6900	3.6900	-13.380%	20	115	+4,739.566%
2025-03-07	4.2600	4.2600	4.2600	4.2600	-5.333%	40	115	+4,092.019%
2025-03-05	4.5000	4.5000	4.5000	4.5000	+10.024%	5	115	+3,868.444%
2025-03-04	4.0900	4.0900	4.0900	4.0900	-14.969%	1	115	+4,266.259%
2025-02-28	4.8100	4.8100	4.8100	4.8100	-3.414%	4	114	+3,612.682%
2025-02-27	6.2500	6.2500	4.9800	4.9800	-23.969%	4	114	+3,485.944%
2025-02-25	6.5500	6.5500	6.5500	6.5500	-24.713%	2	116	+2,626.412%
2025-02-18	8.7000	8.7000	8.7000	8.7000	+19.670%	1	116	+1,952.644%
2025-02-07	8.1000	8.1000	7.2700	7.2700	+1.253%	40	117	+2,356.396%
2025-02-03	7.1800	7.1800	7.1800	7.1800	-7.355%	4	125	+2,387.187%
2025-01-31	7.7700	7.9700	7.7500	7.7500	+15.672%	76	125	+2,204.258%
2025-01-28	7.0000	7.0000	6.6800	6.7000	-6.944%	4	97	+2,565.373%
2025-01-27	8.5000	8.5000	7.1700	7.2000	-36.283%	12	99	+2,380.278%
2025-01-21	11.3000	11.3000	11.3000	11.3000	+14.141%	2	90	+1,480.354%
2025-01-08	9.9000	9.9000	9.9000	9.9000	+17.998%	5	90	+1,703.838%
2024-11-29	8.3900	8.3900	8.3900	8.3900	+19.857%	8	90	+2,028.486%
2024-11-27	6.7500	7.0000	6.7500	7.0000	-9.444%	3	86	+2,451.143%
2024-11-15	7.7300	7.7300	7.7300	7.7300	-28.426%	6	86	+2,210.220%
2024-11-11	10.8000	10.8000	10.8000	10.8000	-18.120%	9	86	+1,553.519%
2024-11-07	13.0800	13.1900	13.0800	13.1900	+34.729%	8	86	+1,253.904%
2024-10-31	9.7900	9.7900	9.7900	9.7900	-34.207%	9	78	+1,724.106%
2024-10-29	13.7500	14.8800	13.7400	14.8800	+21.867%	57	82	+1,100.134%
2024-10-24	12.2100	12.2100	12.2100	12.2100	-2.320%	9	35	+1,362.572%
2024-10-21	12.5000	12.5000	12.5000	12.5000	-20.635%	1	26	+1,328.640%
2024-10-08	15.7600	15.7600	15.7500	15.7500	+12.500%	5	27	+1,033.841%
2024-10-03	14.0000	14.0000	14.0000	14.0000	-3.448%	1	22	+1,175.571%
2024-09-30	14.5000	14.5000	14.5000	14.5000	-11.639%	20	21	+1,131.586%
2024-09-26	16.4100	16.4100	16.4100	16.4100	0.000%	1	1	+988.239%