Dark

SOXL20270115C51
SOXL Jan 15 2027 51.00 Call (SOXL270115C00051000)
option OPRA

EOD

Aug 18, 2026

77.63-25.039%(-25.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	77.5400	77.6300	77.5400	77.6300	-25.039%	2	4,164	0.000%
2026-08-17	103.5600	103.5600	103.5600	103.5600	+10.252%	5	4,165	-25.039%
2026-08-14	94.1500	94.1500	93.9300	93.9300	-9.917%	2	4,170	-17.353%
2026-08-13	104.4400	104.4400	104.2700	104.2700	+6.703%	2	4,170	-25.549%
2026-08-04	95.5000	97.7200	95.5000	97.7200	+30.172%	200	4,270	-20.559%
2026-08-03	75.0700	75.0700	75.0700	75.0700	-1.315%	5	4,170	+3.410%
2026-07-30	68.4100	76.0700	68.4100	76.0700	+19.288%	10	4,165	+2.051%
2026-07-29	67.4100	68.5200	61.4700	63.7700	-10.774%	3,500	4,155	+21.734%
2026-07-28	72.7700	72.7700	71.4700	71.4700	-38.510%	3	655	+8.619%
2026-07-15	116.2300	116.2300	116.2300	116.2300	-5.118%	1	656	-33.210%
2026-07-13	128.1500	128.6400	122.5000	122.5000	+2.083%	3	657	-36.629%
2026-07-08	120.0000	120.0000	120.0000	120.0000	+2.241%	1	657	-35.308%
2026-07-07	117.3700	117.3700	117.3700	117.3700	-33.887%	1	657	-33.859%
2026-06-24	177.5300	177.5300	177.5300	177.5300	-21.845%	2	657	-56.272%
2026-06-15	223.5500	227.1600	223.5500	227.1500	+79.324%	101	655	-65.824%
2026-06-09	154.2800	154.2800	126.6700	126.6700	-31.400%	2	655	-38.715%
2026-06-01	184.6500	184.6500	184.6500	184.6500	+9.151%	30	656	-57.958%
2026-05-28	169.1700	169.1700	169.1700	169.1700	-2.776%	2	656	-54.111%
2026-05-26	174.0000	174.0000	174.0000	174.0000	+50.168%	1	656	-55.385%
2026-05-19	97.6700	115.8700	97.6700	115.8700	+5.126%	3	657	-33.003%
2026-05-12	111.7000	111.7000	110.2200	110.2200	-0.792%	2	657	-29.568%
2026-05-06	111.1000	111.1000	111.1000	111.1000	+33.102%	1	659	-30.126%
2026-05-04	83.4700	83.4700	83.4700	83.4700	+10.850%	1	659	-6.997%
2026-04-29	72.6100	75.3000	72.2100	75.3000	-2.839%	190	777	+3.094%
2026-04-27	78.0000	78.0000	77.3500	77.5000	-8.866%	45	796	+0.168%
2026-04-24	83.2200	85.0400	82.5000	85.0400	+18.937%	8	816	-8.714%
2026-04-23	71.5000	71.5000	71.5000	71.5000	+23.233%	3	820	+8.573%
2026-04-21	58.0200	58.0200	58.0200	58.0200	+7.744%	1	822	+33.799%
2026-04-20	54.6000	54.6000	53.8000	53.8500	+30.863%	14	822	+44.160%
2026-04-15	44.8000	44.8000	41.1500	41.1500	-1.082%	3	815	+88.651%
2026-04-13	41.6000	41.6000	41.6000	41.6000	+21.994%	26	814	+86.611%
2026-04-09	34.0000	34.1000	33.6900	34.1000	+13.214%	9	814	+127.654%
2026-04-08	28.3000	31.2900	28.3000	30.1200	+30.957%	16	819	+157.736%
2026-04-07	23.0000	23.0000	23.0000	23.0000	+9.524%	1	822	+237.522%
2026-04-06	21.0000	21.0000	21.0000	21.0000	+4.322%	2	822	+269.667%
2026-04-02	19.8000	20.1300	19.7500	20.1300	-4.143%	9	824	+285.643%
2026-04-01	19.8000	21.0500	19.8000	21.0000	+21.317%	7	824	+269.667%
2026-03-31	14.9600	17.3100	14.6000	17.3100	+25.435%	247	828	+348.469%
2026-03-30	15.2600	15.2600	13.8000	13.8000	-16.109%	248	584	+462.536%
2026-03-27	16.4500	16.4500	16.4500	16.4500	-13.238%	1	664	+371.915%
2026-03-26	20.7600	20.7600	18.9600	18.9600	-18.801%	8	665	+309.441%
2026-03-25	23.3500	23.3500	23.3500	23.3500	+9.112%	2	668	+232.463%
2026-03-24	20.8500	22.0000	20.8500	21.4000	-2.417%	5	667	+262.757%
2026-03-23	21.9300	21.9300	21.9300	21.9300	+11.151%	1	668	+253.990%
2026-03-20	20.6500	20.7000	19.0000	19.7300	-6.758%	46	669	+293.462%
2026-03-19	18.0300	21.3500	18.0300	21.1600	-6.496%	8	655	+266.871%
2026-03-18	22.6300	22.6300	22.6300	22.6300	+1.434%	1	657	+243.040%
2026-03-17	22.0000	22.3100	22.0000	22.3100	+9.363%	4	656	+247.961%
2026-03-12	20.3400	20.4000	20.3400	20.4000	-16.735%	2	658	+280.539%
2026-03-11	24.5000	24.5000	24.5000	24.5000	-0.041%	1	663	+216.857%
2026-03-10	23.2000	24.5100	23.2000	24.5100	+11.409%	6	664	+216.728%
2026-03-09	17.9900	22.0000	17.9900	22.0000	+17.333%	65	668	+252.864%
2026-03-06	17.5100	21.5000	17.5100	18.7500	-10.287%	51	668	+314.027%
2026-03-05	21.4000	21.4000	20.5200	20.9000	-12.259%	32	644	+271.435%
2026-03-04	23.5100	24.3300	23.3000	23.8200	+2.013%	6	644	+225.903%
2026-03-03	23.0000	23.3500	22.6000	23.3500	-18.698%	7	646	+232.463%
2026-02-26	28.9400	28.9800	28.7200	28.7200	-20.882%	4	643	+170.299%
2026-02-25	35.8100	36.3000	35.7100	36.3000	+19.016%	4	642	+113.857%
2026-02-19	30.5000	30.5000	30.5000	30.5000	+2.418%	1	642	+154.525%
2026-02-09	29.7800	29.7800	29.7800	29.7800	+15.875%	1	649	+160.678%
2026-02-06	25.4000	26.9700	25.4000	25.7000	+12.571%	3	648	+202.062%
2026-02-05	21.1000	22.8300	21.1000	22.8300	+12.408%	7	648	+240.035%
2026-02-04	27.0300	27.0300	19.8800	20.3100	-26.145%	14	648	+282.226%
2026-02-03	26.0000	27.5000	26.0000	27.5000	-9.629%	2	653	+182.291%
2026-02-02	30.4300	30.4300	30.4300	30.4300	+6.213%	5	651	+155.110%
2026-01-30	31.8200	31.8200	28.6500	28.6500	-14.478%	12	651	+170.960%
2026-01-29	33.5000	33.5000	33.5000	33.5000	0.000%	1	650	+131.731%
2026-01-28	32.7500	33.5000	32.7500	33.5000	+24.074%	2	649	+131.731%
2026-01-23	27.1900	27.1900	27.0000	27.0000	-9.091%	2	649	+187.519%
2026-01-22	29.6500	29.7000	29.6500	29.7000	+6.835%	12	649	+161.380%
2026-01-21	27.8000	27.8000	27.8000	27.8000	+12.551%	10	655	+179.245%
2026-01-20	24.8000	25.4200	24.7000	24.7000	-3.966%	3	665	+214.291%
2026-01-16	25.7200	25.7200	25.7200	25.7200	-3.308%	1	666	+201.827%
2026-01-15	25.6000	26.6000	25.6000	26.6000	+21.185%	26	666	+191.842%
2026-01-14	21.7000	21.9500	21.7000	21.9500	-2.444%	3	667	+253.667%
2026-01-13	23.3000	23.3100	22.5000	22.5000	+2.087%	26	668	+245.022%
2026-01-12	21.1000	22.0400	21.1000	22.0400	+9.109%	3	668	+252.223%
2026-01-09	19.6000	20.2000	19.6000	20.2000	+12.410%	2	670	+284.307%
2026-01-08	17.9700	17.9700	17.9700	17.9700	-8.782%	10	672	+331.998%
2026-01-07	19.7000	19.7000	19.7000	19.7000	-5.606%	45	682	+294.061%
2026-01-06	19.8300	20.8700	19.8300	20.8700	+15.240%	23	727	+271.969%
2026-01-05	19.1100	19.2300	18.1100	18.1100	+11.721%	28	728	+328.658%
2026-01-02	17.0000	17.0000	16.2100	16.2100	+21.880%	2	721	+378.902%
2025-12-19	13.3000	13.3000	13.3000	13.3000	+32.867%	5	719	+483.684%
2025-12-17	10.6500	10.7000	9.8500	10.0100	-44.909%	108	714	+675.524%
2025-12-11	17.0800	18.1800	16.4500	18.1700	-4.167%	4	707	+327.243%
2025-12-10	18.9600	18.9600	18.9600	18.9600	+7.727%	1	708	+309.441%
2025-12-08	17.4200	17.6000	17.4200	17.6000	+2.924%	243	709	+341.080%
2025-12-05	17.4500	17.5500	17.1000	17.1000	+6.211%	3	477	+353.977%
2025-12-04	16.1000	16.1000	16.1000	16.1000	+7.333%	1	476	+382.174%
2025-12-02	15.0000	15.0000	15.0000	15.0000	+13.895%	10	476	+417.533%
2025-11-28	13.1000	13.1800	13.1000	13.1700	+10.672%	41	466	+489.446%
2025-11-26	12.0000	12.0000	11.9000	11.9000	+13.550%	2	426	+552.353%
2025-11-25	10.1900	10.4800	9.4800	10.4800	+20.046%	14	426	+640.744%
2025-11-21	8.7300	8.7300	8.7300	8.7300	-12.261%	1	425	+789.233%
2025-11-20	8.9200	10.4500	8.9200	9.9500	-9.545%	4	425	+680.201%
2025-11-18	10.5000	11.0200	10.5000	11.0000	-31.677%	3	425	+605.727%
2025-11-10	16.1000	16.1000	16.1000	16.1000	+22.527%	1	425	+382.174%
2025-11-07	13.6100	13.6500	13.1400	13.1400	-14.675%	5	424	+490.791%
2025-11-06	15.4000	15.4000	15.4000	15.4000	-15.616%	2	419	+404.091%
2025-11-05	18.2500	18.2500	18.2500	18.2500	+15.653%	2	422	+325.370%
2025-11-04	17.1000	17.1000	15.7800	15.7800	-13.770%	8	424	+391.952%
2025-10-31	19.0100	19.0100	18.3000	18.3000	-2.556%	3	419	+324.208%
2025-10-30	18.7800	18.7800	18.7800	18.7800	-1.675%	1	418	+313.365%
2025-10-29	18.8100	19.1000	18.8100	19.1000	+14.371%	5	418	+306.440%
2025-10-28	16.7000	16.7000	16.7000	16.7000	+2.266%	2	416	+364.850%
2025-10-27	16.5500	16.5500	16.3300	16.3300	+16.643%	2	414	+375.383%
2025-10-20	14.0000	14.0000	14.0000	14.0000	+21.845%	1	414	+454.500%
2025-10-13	11.4900	11.4900	11.4900	11.4900	+16.650%	1	414	+575.631%
2025-10-10	9.8500	9.8500	9.8500	9.8500	-24.056%	2	413	+688.122%
2025-10-08	12.9700	12.9700	12.9700	12.9700	-6.354%	1	413	+498.535%
2025-10-06	13.6000	13.8500	13.5500	13.8500	+28.837%	3	414	+460.505%
2025-10-02	10.4000	10.7500	10.4000	10.7500	+16.975%	6	415	+622.140%
2025-10-01	8.9000	9.1900	8.8500	9.1900	+20.131%	3	409	+744.723%
2025-09-30	7.6500	7.6500	7.6500	7.6500	-8.163%	2	412	+914.771%
2025-09-29	8.3000	8.3300	8.3000	8.3300	+11.067%	2	412	+831.933%
2025-09-26	7.5000	7.5000	7.5000	7.5000	0.000%	1	412	+935.067%
2025-09-25	6.9700	7.5000	6.9700	7.5000	+2.740%	2	412	+935.067%
2025-09-18	5.8000	7.3000	5.8000	7.3000	+36.449%	3	414	+963.425%
2025-09-17	5.3500	5.3500	5.3500	5.3500	0.000%	2	414	+1,351.028%
2025-09-16	5.3500	5.3500	5.3500	5.3500	+25.882%	1	414	+1,351.028%
2025-09-08	4.2500	4.2500	4.2500	4.2500	+3.406%	10	413	+1,726.588%
2025-08-29	4.1100	4.1100	4.1100	4.1100	-15.432%	1	412	+1,788.808%
2025-08-28	4.8500	4.8600	4.8500	4.8600	+1.887%	20	412	+1,497.325%
2025-08-22	4.7700	4.7700	4.7700	4.7700	+20.759%	1	422	+1,527.463%
2025-08-21	4.0000	4.0000	3.9400	3.9500	+13.506%	190	421	+1,865.316%
2025-08-20	3.4800	3.4800	3.4800	3.4800	-19.070%	1	519	+2,130.747%
2025-08-19	4.3100	4.3100	4.3000	4.3000	-23.759%	3	518	+1,705.349%
2025-08-14	5.1100	5.6400	5.1000	5.6400	+7.429%	117	520	+1,276.418%
2025-08-13	5.2500	5.2500	5.2500	5.2500	+7.803%	1	403	+1,378.667%
2025-08-12	4.8700	4.8700	4.8700	4.8700	+20.247%	2	402	+1,494.045%
2025-08-08	4.0500	4.0500	4.0500	4.0500	+3.846%	1	400	+1,816.790%
2025-08-07	3.9000	3.9000	3.9000	3.9000	-2.500%	1	400	+1,890.513%
2025-07-31	4.1300	4.1300	4.0000	4.0000	-13.043%	6	400	+1,840.750%
2025-07-30	4.7000	4.7000	4.6000	4.6000	+2.222%	2	401	+1,587.609%
2025-07-23	4.5000	4.5000	4.5000	4.5000	-3.226%	1	401	+1,625.111%
2025-07-22	5.1900	5.1900	4.6500	4.6500	-13.084%	5	402	+1,569.462%
2025-07-17	5.3000	5.3500	5.3000	5.3500	+12.632%	5	402	+1,351.028%
2025-07-14	4.7500	4.7500	4.7500	4.7500	-12.844%	10	402	+1,534.316%
2025-07-10	5.4500	5.4500	5.4500	5.4500	+9.879%	1	402	+1,324.404%
2025-07-08	5.0500	5.0500	4.9600	4.9600	-0.201%	3	401	+1,465.121%
2025-07-03	4.9700	4.9700	4.9700	4.9700	+2.263%	10	388	+1,461.972%
2025-07-02	4.8000	4.8600	4.8000	4.8600	+5.652%	4	388	+1,497.325%
2025-06-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	393	+1,587.609%
2025-06-27	4.6000	4.6000	4.6000	4.6000	+5.023%	10	393	+1,587.609%
2025-06-26	4.3800	4.3800	4.3800	4.3800	+23.380%	2	393	+1,672.374%
2025-06-12	3.5500	3.5500	3.5500	3.5500	+33.962%	1	393	+2,086.761%
2025-06-05	2.6500	2.6500	2.6500	2.6500	+96.296%	1	392	+2,829.434%
2025-06-03	1.3500	1.3500	1.3500	1.3500	-25.824%	1	391	+5,650.370%
2025-06-02	1.8500	1.8500	1.8200	1.8200	+2.825%	401	391	+4,165.385%
2025-05-23	1.7700	1.7700	1.7700	1.7700	-30.315%	2	537	+4,285.876%
2025-05-16	2.5400	2.5400	2.5400	2.5400	-4.511%	2	537	+2,956.299%
2025-05-14	2.8000	2.8000	2.6600	2.6600	+10.833%	6	537	+2,818.421%
2025-05-13	2.4000	2.4000	2.4000	2.4000	+24.352%	1	536	+3,134.583%
2025-05-12	1.9300	1.9300	1.9300	1.9300	+46.212%	14	536	+3,922.280%
2025-05-08	1.3200	1.3200	1.3200	1.3200	+12.821%	30	536	+5,781.061%
2025-05-07	1.1700	1.1700	1.1400	1.1700	-8.594%	400	541	+6,535.043%
2025-05-02	1.3100	1.3800	1.2700	1.2800	-4.478%	14	160	+5,964.844%
2025-04-25	1.3400	1.3400	1.3400	1.3400	+55.814%	4	160	+5,693.284%
2025-04-23	0.8600	0.8600	0.8600	0.8600	+8.861%	1	161	+8,926.744%
2025-04-16	0.8000	0.8600	0.7900	0.7900	-18.557%	15	162	+9,726.582%
2025-04-15	0.8900	0.9700	0.8900	0.9700	-2.020%	5	156	+7,903.093%
2025-04-10	0.8900	0.9900	0.8800	0.9900	+6.452%	33	158	+7,741.414%
2025-04-08	0.9300	0.9300	0.9300	0.9300	-5.102%	3	187	+8,247.312%
2025-04-07	0.6900	1.1500	0.6900	0.9800	+11.364%	46	190	+7,821.429%
2025-04-04	0.8200	1.0400	0.8200	0.8800	-32.308%	28	157	+8,721.591%
2025-04-03	1.4500	1.4500	1.2800	1.3000	-43.478%	41	149	+5,871.538%
2025-03-31	2.1000	2.3000	2.1000	2.3000	-40.874%	11	121	+3,275.217%
2025-03-20	3.8900	3.8900	3.8900	3.8900	-6.265%	2	111	+1,895.630%
2025-03-18	4.1500	4.1500	4.1500	4.1500	+18.571%	1	110	+1,770.602%
2025-03-12	3.5000	3.5000	3.5000	3.5000	+6.061%	1	110	+2,118.000%
2025-03-10	2.9100	3.3000	2.9100	3.3000	-19.903%	10	109	+2,252.424%
2025-03-07	4.0600	4.1200	4.0600	4.1200	-7.416%	12	108	+1,784.223%
2025-03-03	4.3700	4.4500	4.3700	4.4500	-4.711%	3	114	+1,644.494%
2025-02-28	4.6500	4.6700	4.6500	4.6700	+5.180%	30	114	+1,562.313%
2025-02-27	5.5500	5.5500	4.4400	4.4400	-29.524%	33	111	+1,648.423%
2025-02-26	6.3000	6.3000	6.3000	6.3000	+0.478%	5	102	+1,132.222%
2025-02-25	6.4200	6.4200	6.2700	6.2700	-10.429%	7	97	+1,138.118%
2025-02-24	7.0000	7.0000	7.0000	7.0000	-5.405%	1	100	+1,009.000%
2025-02-10	7.4000	7.4000	7.4000	7.4000	-1.596%	10	101	+949.054%
2025-02-05	7.5200	7.5200	7.5200	7.5200	+12.575%	1	91	+932.314%
2025-02-03	6.3500	6.9000	6.3500	6.6800	-12.105%	11	92	+1,062.126%
2025-01-30	7.6000	7.6000	7.6000	7.6000	+8.571%	1	91	+921.447%
2025-01-29	7.0000	7.0000	7.0000	7.0000	-1.685%	1	91	+1,009.000%
2025-01-28	6.5000	7.1200	6.5000	7.1200	-2.466%	3	91	+990.309%
2025-01-27	7.3000	7.3500	7.3000	7.3000	-42.745%	24	90	+963.425%
2025-01-22	12.7500	12.7500	12.7500	12.7500	+28.788%	1	93	+508.863%
2025-01-08	9.9000	9.9000	9.9000	9.9000	-8.333%	30	110	+684.141%
2025-01-06	10.8000	10.8000	10.8000	10.8000	+42.480%	30	80	+618.796%
2024-12-30	7.7400	7.7400	7.5800	7.5800	-5.250%	7	80	+924.142%
2024-12-19	7.8900	8.0000	7.8900	8.0000	-15.966%	2	87	+870.375%
2024-12-13	9.6400	9.6400	9.5200	9.5200	+15.674%	4	89	+715.441%
2024-12-10	8.2300	8.2300	8.2300	8.2300	-1.319%	5	87	+843.256%
2024-12-09	8.4000	8.4000	8.3400	8.3400	-4.138%	6	87	+830.815%
2024-12-05	8.8000	8.8000	8.7000	8.7000	-5.435%	7	81	+792.299%
2024-12-04	9.2000	9.2000	9.2000	9.2000	0.000%	1	85	+743.804%
2024-12-02	9.0200	9.2200	8.9500	9.2000	+15.000%	9	85	+743.804%
2024-11-29	7.6300	8.1100	7.6300	8.0000	+12.360%	16	87	+870.375%
2024-11-27	7.4000	7.4000	6.4800	7.1200	-11.553%	80	36	+990.309%
2024-11-22	7.5500	8.0500	7.5500	8.0500	+8.054%	4	36	+864.348%
2024-11-20	7.4500	7.4500	7.4500	7.4500	-5.696%	6	36	+942.013%
2024-11-19	7.9000	7.9000	7.9000	7.9000	-1.741%	2	34	+882.658%
2024-11-18	7.6000	8.0400	7.5000	8.0400	+15.186%	10	32	+865.547%
2024-11-15	6.9800	6.9800	6.9800	6.9800	-25.745%	2	28	+1,012.178%
2024-11-14	9.4000	9.4000	9.4000	9.4000	+0.750%	1	28	+725.851%
2024-11-13	10.0000	10.0000	9.1200	9.3300	-3.316%	21	27	+732.047%
2024-11-12	9.6500	9.6500	9.6500	9.6500	-7.656%	1	23	+704.456%
2024-11-11	10.4500	10.4500	10.4500	10.4500	-14.063%	8	22	+642.871%
2024-11-08	12.1600	12.1600	12.1600	12.1600	+23.327%	2	15	+538.405%
2024-11-01	10.7400	10.7400	9.8600	9.8600	+3.899%	10	14	+687.323%
2024-10-31	9.4900	9.4900	9.4900	9.4900	0.000%	9	9	+718.019%