Dark

SOXL20270115C58
SOXL Jan 15 2027 58.00 Call (SOXL270115C00058000)
option OPRA

EOD

Sep 28, 2026

88.90-8.549%(-8.31)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	88.9000	88.9000	88.9000	88.9000	-8.549%	97	506	0.000%
2026-09-25	98.9500	98.9500	97.2100	97.2100	+94.032%	50	569	-8.549%
2026-09-02	50.1000	50.1000	50.1000	50.1000	-16.430%	2	574	+77.445%
2026-08-28	59.9000	60.0000	59.8500	59.9500	-4.841%	42	576	+48.290%
2026-08-26	63.0000	63.0000	63.0000	63.0000	+4.895%	1	598	+41.111%
2026-08-24	60.0600	60.0600	60.0600	60.0600	-11.311%	2	598	+48.019%
2026-08-21	67.7200	67.7200	67.7200	67.7200	-12.427%	1	598	+31.276%
2026-08-18	77.3300	77.3300	77.3300	77.3300	-14.078%	1	599	+14.962%
2026-08-14	90.0000	90.0000	90.0000	90.0000	-10.865%	3	599	-1.222%
2026-08-13	100.9700	100.9700	100.9700	100.9700	+5.375%	102	599	-11.954%
2026-08-12	95.8200	95.8200	95.8200	95.8200	+5.645%	16	511	-7.222%
2026-08-07	90.8500	90.8500	90.7000	90.7000	+5.111%	2	513	-1.985%
2026-08-05	86.2900	86.2900	86.2900	86.2900	-8.746%	2	514	+3.025%
2026-08-04	94.5600	94.5600	94.5600	94.5600	+28.043%	1	519	-5.986%
2026-07-31	73.8500	73.9000	73.7900	73.8500	+36.280%	17	518	+20.379%
2026-07-29	56.6700	56.6700	54.1600	54.1900	-12.540%	26	530	+64.052%
2026-07-28	61.9600	61.9600	61.9600	61.9600	-15.747%	1	532	+43.480%
2026-07-27	73.5400	73.5400	73.5400	73.5400	-14.707%	16	532	+20.887%
2026-07-17	86.2200	86.2200	86.2200	86.2200	-31.653%	1	532	+3.108%
2026-07-14	126.1500	126.1500	126.1500	126.1500	-1.645%	1	532	-29.528%
2026-07-02	131.0000	131.0000	128.2600	128.2600	-25.495%	10	545	-30.688%
2026-07-01	172.1500	172.1500	172.1500	172.1500	-1.217%	2	545	-48.359%
2026-06-26	173.1500	174.2700	173.1500	174.2700	-3.558%	51	545	-48.987%
2026-06-16	180.7000	180.7000	180.7000	180.7000	+2.322%	1	495	-50.802%
2026-06-01	174.9800	176.6000	162.7500	176.6000	+1.752%	50	494	-49.660%
2026-05-29	173.5600	173.5600	173.5600	173.5600	+5.226%	97	518	-48.779%
2026-05-27	164.9400	164.9400	164.9400	164.9400	-0.996%	1	469	-46.102%
2026-05-26	168.2100	168.2100	166.6000	166.6000	+33.280%	2	469	-46.639%
2026-05-21	123.6800	125.0000	123.6600	125.0000	+15.176%	4	470	-28.880%
2026-05-12	108.5300	108.5300	108.5300	108.5300	-20.596%	3	470	-18.087%
2026-05-11	136.6800	136.6800	136.6800	136.6800	+67.644%	5	470	-34.958%
2026-05-01	81.5200	81.5300	81.5100	81.5300	+18.555%	15	472	+9.040%
2026-04-29	69.1500	69.1500	68.7700	68.7700	-10.572%	2	472	+29.271%
2026-04-24	76.9000	76.9000	76.9000	76.9000	+10.298%	142	474	+15.605%
2026-04-23	69.7200	69.7200	69.7200	69.7200	+17.314%	7	623	+27.510%
2026-04-22	57.0500	59.4300	57.0500	59.4300	+11.084%	158	623	+49.588%
2026-04-21	53.5000	53.5000	53.5000	53.5000	+8.343%	3	496	+66.168%
2026-04-17	49.4300	49.4300	49.3500	49.3800	+9.733%	50	496	+80.032%
2026-04-16	45.0000	45.0000	45.0000	45.0000	+8.434%	3	496	+97.556%
2026-04-15	41.4500	41.6000	41.4500	41.5000	+3.234%	114	496	+114.217%
2026-04-14	40.2000	40.2000	40.2000	40.2000	+12.009%	1	439	+121.144%
2026-04-13	35.5700	35.8900	35.5700	35.8900	-0.444%	22	440	+147.701%
2026-04-10	36.0500	36.0500	36.0500	36.0500	+18.313%	1	460	+146.602%
2026-04-09	30.4700	30.4700	30.4700	30.4700	+7.668%	2	460	+191.762%
2026-04-08	26.8000	28.3000	26.7500	28.3000	+60.795%	39	462	+214.134%
2026-04-02	17.6000	17.6000	17.6000	17.6000	+22.392%	1	460	+405.114%
2026-03-31	12.2900	14.4500	12.2900	14.3800	+30.965%	76	460	+518.220%
2026-03-30	15.4500	15.4500	10.9800	10.9800	-35.902%	42	516	+709.654%
2026-03-26	17.1300	17.1300	17.1300	17.1300	-16.029%	161	538	+418.973%
2026-03-25	20.6800	20.8100	20.4000	20.4000	+14.030%	167	699	+335.784%
2026-03-23	20.1000	20.1000	17.8900	17.8900	-10.550%	3	536	+396.926%
2026-03-18	20.0300	20.0300	20.0000	20.0000	+6.101%	51	536	+344.500%
2026-03-13	18.8500	18.8500	18.8500	18.8500	-10.790%	100	485	+371.618%
2026-03-10	20.4900	21.1300	20.3700	21.1300	+31.079%	3	393	+320.729%
2026-03-09	14.9100	16.1200	14.9100	16.1200	-3.357%	24	395	+451.489%
2026-03-06	15.3500	18.9500	15.3500	16.6800	-5.763%	12	403	+432.974%
2026-03-05	17.7000	17.7000	17.7000	17.7000	-12.159%	48	398	+402.260%
2026-03-03	20.1500	20.1500	20.1500	20.1500	-16.736%	6	398	+341.191%
2026-03-02	25.1000	25.1000	24.2000	24.2000	-12.446%	16	395	+267.355%
2026-02-26	27.6400	27.6400	27.6400	27.6400	-10.810%	3	379	+221.635%
2026-02-18	30.9900	30.9900	30.9900	30.9900	+9.120%	2	382	+186.867%
2026-02-17	24.2300	28.4000	24.2300	28.4000	+7.332%	12	384	+213.028%
2026-02-10	26.4600	26.4600	26.4600	26.4600	-3.289%	5	391	+235.979%
2026-02-09	27.3600	27.3600	27.3600	27.3600	+14.525%	2	392	+224.927%
2026-02-06	23.0000	23.8900	23.0000	23.8900	+25.275%	14	394	+272.122%
2026-02-05	19.0700	19.0700	19.0700	19.0700	-5.360%	1	392	+366.177%
2026-02-04	23.4200	23.4200	20.1500	20.1500	-22.945%	3	392	+341.191%
2026-01-30	26.1700	26.1700	26.1500	26.1500	-14.821%	8	392	+239.962%
2026-01-28	30.7000	30.7000	30.7000	30.7000	+11.434%	1	439	+189.577%
2026-01-27	25.3000	27.5500	25.3000	27.5500	+15.369%	6	440	+222.686%
2026-01-26	24.0500	24.0500	23.8400	23.8800	-10.495%	30	440	+272.278%
2026-01-22	27.9600	28.0300	26.6800	26.6800	+6.507%	20	439	+233.208%
2026-01-21	25.8800	25.8800	24.5000	25.0500	+9.628%	6	449	+254.890%
2026-01-20	22.7400	23.9700	22.7400	22.8500	-4.393%	28	452	+289.059%
2026-01-16	24.3000	24.3000	22.7000	23.9000	+8.636%	11	441	+271.967%
2026-01-15	24.5000	24.5000	22.0000	22.0000	+15.973%	17	441	+304.091%
2026-01-14	18.9700	18.9700	18.9700	18.9700	-6.964%	1	441	+368.635%
2026-01-13	20.8800	21.0300	20.2800	20.3900	+5.538%	112	441	+335.998%
2026-01-12	19.3200	19.3200	19.3200	19.3200	+3.205%	1	542	+360.145%
2026-01-09	18.7200	18.7200	18.7200	18.7200	+19.770%	3	541	+374.893%
2026-01-08	17.8100	17.8100	15.6300	15.6300	-11.695%	4	538	+468.778%
2026-01-07	18.3000	18.3000	17.4700	17.7000	-6.842%	120	538	+402.260%
2026-01-06	18.3000	19.0000	18.1500	19.0000	+14.804%	5	568	+367.895%
2026-01-05	16.7000	17.0000	16.5500	16.5500	+11.074%	23	559	+437.160%
2026-01-02	15.0300	15.0300	14.9000	14.9000	+15.504%	121	559	+496.644%
2025-12-29	12.9000	12.9000	12.9000	12.9000	-7.857%	1	439	+589.147%
2025-12-24	12.3000	14.0000	12.3000	14.0000	+15.894%	3	439	+535.000%
2025-12-23	12.0800	12.0800	12.0800	12.0800	-3.360%	1	439	+635.927%
2025-12-22	12.5000	12.5000	12.5000	12.5000	+38.889%	1	439	+611.200%
2025-12-17	10.4500	10.4500	9.0000	9.0000	-18.182%	6	439	+887.778%
2025-12-16	11.0000	11.0000	11.0000	11.0000	-29.032%	51	445	+708.182%
2025-12-11	15.5000	15.5000	15.5000	15.5000	-0.322%	1	496	+473.548%
2025-12-08	15.5500	15.5500	15.5500	15.5500	+0.452%	4	496	+471.704%
2025-12-05	14.8600	15.4800	14.8600	15.4800	+10.571%	120	496	+474.289%
2025-12-03	14.0000	14.0000	14.0000	14.0000	+4.089%	1	583	+535.000%
2025-12-02	13.4000	13.4500	13.4000	13.4500	+16.349%	3	583	+560.967%
2025-11-28	11.7000	11.7000	9.8000	11.5600	+10.095%	100	582	+669.031%
2025-11-26	11.0000	11.1900	10.5000	10.5000	+27.273%	10	535	+746.667%
2025-11-21	8.2600	8.2600	8.2500	8.2500	+3.125%	51	535	+977.576%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-17.949%	6	485	+1,011.250%
2025-11-18	9.5000	9.7500	9.5000	9.7500	-13.640%	11	479	+811.795%
2025-11-17	11.2900	11.2900	11.2900	11.2900	+0.984%	1	489	+687.422%
2025-11-07	11.7500	11.7500	11.1700	11.1800	-26.447%	104	489	+695.170%
2025-11-06	13.6700	15.2000	13.6700	15.2000	-3.246%	2	387	+484.868%
2025-11-05	13.7600	15.7100	13.7600	15.7100	+6.149%	59	385	+465.882%
2025-11-04	14.8000	14.8000	14.8000	14.8000	-9.480%	2	389	+500.676%
2025-11-03	16.3500	16.3500	16.3500	16.3500	+5.348%	1	390	+443.731%
2025-10-31	15.9500	15.9500	15.5200	15.5200	-9.662%	2	390	+472.809%
2025-10-29	17.3000	17.3000	16.6700	17.1800	+19.805%	7	390	+417.462%
2025-10-27	14.8800	14.8800	13.7500	14.3400	+14.354%	4	389	+519.944%
2025-10-24	12.5400	12.5400	12.5400	12.5400	+24.652%	2	389	+608.931%
2025-10-15	10.0600	10.0600	10.0600	10.0600	-2.045%	1	389	+783.698%
2025-10-13	10.3800	10.3900	9.9000	10.2700	+14.365%	310	389	+765.628%
2025-10-10	11.5500	11.5500	8.5500	8.9800	-21.572%	9	654	+889.978%
2025-10-09	11.5000	11.5000	11.4500	11.4500	-4.424%	196	647	+676.419%
2025-10-08	10.3700	11.9800	10.3700	11.9800	+14.095%	16	841	+642.070%
2025-10-07	11.4700	11.4700	10.5000	10.5000	-5.063%	27	830	+746.667%
2025-10-06	11.4200	11.8800	11.0000	11.0600	+23.575%	693	855	+703.797%
2025-10-03	9.5100	9.9000	8.9500	8.9500	0.000%	215	0	+893.296%