Dark

SOXL20270115C54
SOXL Jan 15 2027 54.00 Call (SOXL270115C00054000)
option OPRA

EOD

Aug 18, 2026

76.68-25.037%(-25.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	76.6800	76.6800	76.6800	76.6800	-25.037%	1	250	0.000%
2026-08-13	102.1000	102.2900	102.1000	102.2900	+41.187%	2	251	-25.037%
2026-07-30	72.4500	72.4500	72.4500	72.4500	-7.211%	1	250	+5.839%
2026-07-27	78.0800	78.0800	78.0800	78.0800	-11.564%	2	251	-1.793%
2026-07-17	88.4800	88.4800	88.0100	88.2900	-16.400%	24	249	-13.150%
2026-07-16	106.3900	106.3900	105.6100	105.6100	-0.686%	3	249	-27.393%
2026-07-15	107.4000	107.6000	106.3400	106.3400	-11.013%	3	250	-27.892%
2026-07-13	119.5000	119.5000	119.5000	119.5000	-39.585%	1	250	-35.833%
2026-06-17	197.8000	197.8000	197.8000	197.8000	+40.403%	1	250	-61.234%
2026-06-05	140.8800	140.8800	140.8800	140.8800	-34.245%	10	250	-45.571%
2026-06-03	214.2500	214.2500	214.2500	214.2500	+4.212%	1	250	-64.210%
2026-06-02	205.5900	205.5900	205.5900	205.5900	+10.443%	9	250	-62.702%
2026-06-01	186.1500	186.1500	186.1500	186.1500	+14.702%	1	250	-58.807%
2026-05-27	162.2900	162.2900	162.2900	162.2900	-9.158%	1	250	-52.751%
2026-05-26	178.6500	178.6500	178.6500	178.6500	+55.958%	1	250	-57.078%
2026-05-12	114.5500	114.5500	114.5500	114.5500	-17.767%	2	251	-33.060%
2026-05-11	138.2000	139.3000	137.3200	139.3000	+28.660%	58	251	-44.953%
2026-05-07	109.7800	109.7800	108.1500	108.2700	+7.946%	15	249	-29.177%
2026-05-05	100.3000	100.3000	100.3000	100.3000	+17.931%	1	259	-23.549%
2026-05-04	85.0500	85.0500	85.0500	85.0500	+0.106%	110	259	-9.841%
2026-05-01	81.2300	85.6000	81.2300	84.9600	+11.819%	47	344	-9.746%
2026-04-27	79.9400	80.0100	75.9800	75.9800	-7.567%	20	344	+0.921%
2026-04-24	82.2000	82.2000	82.2000	82.2000	+19.390%	4	348	-6.715%
2026-04-23	69.3500	69.3500	68.8500	68.8500	+10.072%	4	350	+11.373%
2026-04-22	57.3500	62.5500	57.3500	62.5500	+9.718%	210	354	+22.590%
2026-04-21	55.5000	57.0100	55.5000	57.0100	+9.635%	3	337	+34.503%
2026-04-20	54.1700	54.1700	52.0000	52.0000	+0.483%	24	337	+47.462%
2026-04-17	50.3500	51.7500	50.3500	51.7500	+9.756%	3	339	+48.174%
2026-04-16	47.1500	47.1500	47.1500	47.1500	+9.651%	1	340	+62.630%
2026-04-15	43.1200	43.4500	43.0000	43.0000	-3.110%	9	341	+78.326%
2026-04-14	43.0500	44.3800	42.6500	44.3800	+15.273%	8	342	+72.781%
2026-04-10	37.4200	38.5000	37.4200	38.5000	+18.098%	6	342	+99.169%
2026-04-09	31.1000	32.6000	31.1000	32.6000	+9.801%	10	348	+135.215%
2026-04-08	28.6700	29.6900	27.5100	29.6900	+41.381%	48	356	+158.269%
2026-04-07	20.1000	21.3000	20.1000	21.0000	+1.205%	6	351	+265.143%
2026-04-06	20.7500	20.7500	20.7500	20.7500	+10.196%	1	347	+269.542%
2026-04-02	18.8300	18.8300	18.8300	18.8300	-5.377%	5	342	+307.223%
2026-04-01	19.3000	20.2100	19.3000	19.9000	+24.375%	22	342	+285.327%
2026-03-31	13.8500	16.0000	13.8500	16.0000	+2.564%	3	332	+379.250%
2026-03-27	16.0000	16.0000	15.6000	15.6000	-20.408%	4	331	+391.538%
2026-03-26	19.6000	19.6000	19.6000	19.6000	-11.312%	2	327	+291.224%
2026-03-25	22.4500	22.9500	21.1000	22.1000	+10.500%	12	325	+246.968%
2026-03-23	20.6000	21.7000	19.3000	20.0000	+14.286%	21	331	+283.400%
2026-03-20	21.9500	21.9500	17.5000	17.5000	-13.237%	25	335	+338.171%
2026-03-19	18.0500	20.2200	18.0500	20.1700	-3.539%	23	326	+280.169%
2026-03-18	21.6300	21.6300	20.9100	20.9100	-1.693%	7	320	+266.714%
2026-03-17	21.2700	21.2700	21.2700	21.2700	+1.286%	1	318	+260.508%
2026-03-16	21.6800	21.6800	20.9700	21.0000	+10.994%	5	318	+265.143%
2026-03-13	20.3000	20.3000	18.9200	18.9200	-4.105%	11	317	+305.285%
2026-03-12	19.7500	19.7500	19.7300	19.7300	-14.957%	5	319	+288.647%
2026-03-11	22.9100	23.2500	22.8400	23.2000	+8.869%	28	314	+230.517%
2026-03-10	22.2500	23.5800	21.3100	21.3100	-1.343%	26	312	+259.831%
2026-03-09	17.0000	21.6200	17.0000	21.6000	+23.429%	26	290	+255.000%
2026-03-06	17.5000	17.5000	17.5000	17.5000	-11.794%	2	267	+338.171%
2026-03-05	22.0000	22.0000	19.5600	19.8400	-16.039%	12	265	+286.492%
2026-03-04	22.6500	23.8200	22.6500	23.6300	+11.200%	7	266	+224.503%
2026-03-03	22.3500	22.4500	20.9500	21.2500	-30.099%	44	264	+260.847%
2026-02-20	30.4000	30.4000	30.4000	30.4000	-5.561%	10	234	+152.237%
2026-02-18	31.9000	32.1900	31.9000	32.1900	+14.964%	3	224	+138.211%
2026-02-17	28.0000	28.0000	28.0000	28.0000	-13.580%	1	222	+173.857%
2026-02-11	31.1600	32.4000	31.1600	32.4000	+14.286%	2	222	+136.667%
2026-02-09	28.3500	28.3500	28.3500	28.3500	+14.777%	2	222	+170.476%
2026-02-06	24.7000	24.7000	24.7000	24.7000	+16.509%	1	220	+210.445%
2026-02-05	20.8800	22.4000	20.8800	21.2000	-1.578%	5	220	+261.698%
2026-02-04	21.0000	21.5400	18.9700	21.5400	-12.261%	78	216	+255.989%
2026-02-03	26.8500	26.8500	24.5500	24.5500	-4.176%	61	201	+212.342%
2026-02-02	25.6200	25.6200	25.6200	25.6200	-17.355%	10	142	+199.297%
2026-01-30	31.0000	31.0000	31.0000	31.0000	-6.203%	10	142	+147.355%
2026-01-28	32.8500	33.0500	32.8500	33.0500	+14.281%	2	132	+132.012%
2026-01-27	29.3000	29.3000	28.9200	28.9200	+3.991%	3	132	+165.145%
2026-01-22	27.8100	27.8100	27.8100	27.8100	+4.943%	10	133	+175.728%
2026-01-21	26.0200	26.5500	26.0200	26.5000	+9.053%	41	143	+189.358%
2026-01-20	25.4500	25.4500	24.3000	24.3000	-4.594%	3	143	+215.556%
2026-01-15	24.2500	25.4700	24.2500	25.4700	+27.350%	2	144	+201.060%
2026-01-14	20.6800	22.4000	19.8000	20.0000	-6.323%	7	145	+283.400%
2026-01-12	19.9500	21.3500	19.9500	21.3500	+5.589%	93	142	+259.157%
2026-01-09	20.2200	20.2200	20.2200	20.2200	+21.514%	1	91	+279.228%
2026-01-08	16.6400	16.6400	16.6400	16.6400	-12.144%	1	91	+360.817%
2026-01-07	18.9400	18.9400	18.9400	18.9400	-3.564%	1	91	+304.857%
2026-01-06	20.3900	20.3900	19.6000	19.6400	+10.275%	11	91	+290.428%
2026-01-05	17.6700	17.8100	17.4000	17.8100	+10.759%	3	83	+330.545%
2026-01-02	16.0800	16.0800	16.0800	16.0800	+12.763%	2	83	+376.866%
2025-12-26	14.2600	14.2600	14.2600	14.2600	+1.857%	40	83	+437.728%
2025-12-24	14.0000	14.0000	14.0000	14.0000	+52.174%	40	133	+447.714%
2025-12-17	9.3500	9.3500	9.2000	9.2000	-20.553%	3	133	+733.478%
2025-12-16	12.5000	12.6000	11.5800	11.5800	-12.140%	5	135	+562.176%
2025-12-15	13.2600	13.2600	13.1800	13.1800	-6.525%	2	130	+481.791%
2025-12-12	14.8200	14.8200	14.1000	14.1000	-10.590%	2	130	+443.830%
2025-12-11	15.3500	15.7700	15.3500	15.7700	-12.389%	41	130	+386.240%
2025-12-10	18.0000	18.0000	18.0000	18.0000	+4.348%	1	91	+326.000%
2025-12-08	17.2500	17.2500	17.2500	17.2500	+8.627%	40	90	+344.522%
2025-12-03	15.8800	15.8800	15.8800	15.8800	+15.072%	1	128	+382.872%
2025-12-02	14.1300	15.2000	13.8000	13.8000	+25.455%	26	127	+455.652%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-26.764%	80	67	+597.091%
2025-11-12	15.0500	15.0500	15.0200	15.0200	+8.448%	7	67	+410.519%
2025-11-11	13.8500	13.8500	13.8500	13.8500	-8.581%	1	61	+453.646%
2025-11-04	15.1500	15.1500	15.1500	15.1500	-13.280%	1	61	+406.139%
2025-10-29	17.4700	17.4700	17.4700	17.4700	+15.314%	10	60	+338.924%
2025-10-27	15.1500	15.1500	15.1500	15.1500	+16.538%	2	48	+406.139%
2025-10-20	13.0000	13.0000	13.0000	13.0000	+36.842%	3	48	+489.846%
2025-10-10	10.0000	10.0000	9.5000	9.5000	-22.003%	3	48	+707.158%
2025-10-08	12.1800	12.1800	12.1800	12.1800	-4.620%	1	48	+529.557%
2025-10-06	12.6500	12.7700	12.5500	12.7700	0.000%	48	48	+500.470%