Dark

SOXL20270115C6
SOXL Jan 15 2027 6.00 Call (SOXL270115C00006000)
option OPRA

EOD

Jul 1, 2026

220.50-6.170%(-14.50)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	220.5000	220.5000	220.5000	220.5000	-6.170%	24	183	0.000%
2026-06-16	251.0000	251.0000	235.0000	235.0000	+18.687%	3	347	-6.170%
2026-06-10	198.0000	198.0000	198.0000	198.0000	-3.415%	1	350	+11.364%
2026-06-08	205.0000	205.0000	205.0000	205.0000	-25.427%	2	351	+7.561%
2026-06-03	274.9000	274.9000	274.9000	274.9000	+64.119%	10	363	-19.789%
2026-05-21	167.5000	167.5000	167.5000	167.5000	+9.944%	1	363	+31.642%
2026-05-19	143.5000	152.3500	143.5000	152.3500	+3.639%	2	365	+44.733%
2026-05-18	151.5000	151.5000	147.0000	147.0000	-18.537%	2	371	+50.000%
2026-05-11	180.4500	180.4500	180.4500	180.4500	+21.311%	1	371	+22.195%
2026-05-06	148.7500	148.7500	148.7500	148.7500	+25.126%	4	397	+48.235%
2026-04-30	118.8800	118.8800	118.8800	118.8800	+6.133%	4	397	+85.481%
2026-04-27	120.6500	120.6500	112.0000	112.0100	-8.316%	13	397	+96.857%
2026-04-24	119.8600	122.1700	119.8600	122.1700	+14.875%	4	403	+80.486%
2026-04-23	106.3500	106.3500	106.3500	106.3500	+9.414%	1	404	+107.334%
2026-04-22	97.2000	97.2000	97.2000	97.2000	+10.769%	2	404	+126.852%
2026-04-20	87.7500	87.7500	87.7500	87.7500	+38.407%	261	406	+151.282%
2026-04-09	63.4000	63.4000	63.4000	63.4000	+75.623%	1	2,520	+247.792%
2026-03-30	36.1000	36.1000	36.1000	36.1000	-27.144%	1	2,520	+510.803%
2026-03-24	47.2500	49.5500	47.2500	49.5500	-9.991%	4	2,521	+345.005%
2026-01-30	59.4400	59.4500	55.0500	55.0500	+2.993%	124	2,521	+300.545%
2026-01-20	53.5000	53.5000	53.4500	53.4500	+2.199%	2	2,530	+312.535%
2026-01-15	55.0000	55.0600	52.3000	52.3000	+2.449%	28	2,531	+321.606%
2026-01-13	51.1800	51.5200	51.0400	51.0500	+5.128%	15	2,540	+331.929%
2026-01-12	48.5600	48.5600	48.5600	48.5600	+0.914%	50	2,541	+354.077%
2026-01-09	48.1200	48.1200	48.1200	48.1200	+4.609%	1	2,561	+358.229%
2026-01-06	46.0000	46.0000	46.0000	46.0000	+6.358%	10	2,562	+379.348%
2026-01-05	43.2500	43.2500	43.2500	43.2500	+7.453%	15	2,572	+409.827%
2026-01-02	41.0000	41.0000	40.2500	40.2500	+4.275%	21	2,587	+447.826%
2025-12-23	38.6000	38.6000	38.6000	38.6000	+13.296%	1	2,607	+471.244%
2025-12-16	34.0700	34.0700	34.0700	34.0700	-5.335%	5	2,606	+547.197%
2025-12-15	36.3100	36.3100	35.9900	35.9900	-3.253%	4	2,606	+512.670%
2025-12-12	39.2000	39.2000	36.7500	37.2000	-11.786%	131	2,602	+492.742%
2025-12-10	40.9400	42.1700	40.9400	42.1700	+0.405%	200	2,603	+422.884%
2025-12-08	41.0000	42.0000	41.0000	42.0000	+2.439%	2	2,603	+425.000%
2025-12-05	41.0000	41.0000	41.0000	41.0000	+15.460%	1	2,604	+437.805%
2025-12-01	35.5500	35.5500	35.5100	35.5100	+25.922%	2	2,604	+520.952%
2025-11-25	27.8500	28.2000	27.7500	28.2000	-6.623%	14	2,604	+681.915%
2025-11-24	30.3000	30.3000	30.2000	30.2000	+19.841%	2	2,611	+630.132%
2025-11-21	26.1000	26.1500	25.2000	25.2000	-16.140%	124	2,610	+775.000%
2025-11-19	30.0500	30.0500	30.0500	30.0500	+17.843%	2	2,549	+633.777%
2025-11-18	25.5000	25.5000	25.5000	25.5000	-22.256%	30	2,549	+764.706%
2025-11-07	32.8000	32.8000	32.8000	32.8000	-18.000%	1	2,564	+572.256%
2025-11-04	40.0000	40.0000	40.0000	40.0000	-9.297%	1	2,563	+451.250%
2025-10-29	44.1000	44.1000	44.1000	44.1000	+8.141%	50	2,563	+400.000%
2025-10-27	40.9900	40.9900	40.3500	40.7800	+16.681%	11	2,569	+440.706%
2025-10-21	34.9500	34.9500	34.9500	34.9500	-5.027%	1	2,569	+530.901%
2025-10-20	36.7500	36.9000	36.7500	36.8000	+2.222%	4	2,570	+499.185%
2025-10-16	36.0000	36.0000	36.0000	36.0000	+18.033%	1	2,569	+512.500%
2025-10-10	30.5000	30.5000	30.5000	30.5000	-16.962%	1	2,569	+622.951%
2025-10-06	37.0000	37.0000	36.7000	36.7300	+11.135%	28	2,569	+500.327%
2025-10-02	33.0500	33.0500	33.0500	33.0500	+10.720%	1	2,592	+567.171%
2025-10-01	28.0000	29.8500	28.0000	29.8500	+3.826%	3	2,593	+638.693%
2025-09-29	28.7500	28.7500	28.7500	28.7500	+1.518%	1	2,594	+666.957%
2025-09-26	28.3200	28.3200	28.3200	28.3200	+1.143%	1	2,594	+678.602%
2025-09-25	28.0000	28.0000	28.0000	28.0000	+1.083%	2	2,595	+687.500%
2025-09-18	27.7000	27.7000	27.7000	27.7000	+13.154%	2,590	2,598	+696.029%
2025-09-17	24.4800	24.4800	24.4800	24.4800	+2.000%	70	3,316	+800.735%
2025-09-15	24.0000	24.0000	24.0000	24.0000	+5.171%	2	3,316	+818.750%
2025-09-10	23.0000	23.0000	22.8200	22.8200	+5.161%	52	3,317	+866.258%
2025-09-09	21.6700	21.7000	21.5200	21.7000	+10.433%	188	3,318	+916.129%
2025-09-04	19.6500	19.6500	19.6500	19.6500	+0.769%	1	3,334	+1,022.137%
2025-09-03	19.5000	19.5000	19.5000	19.5000	-13.140%	1	3,334	+1,030.769%
2025-08-27	22.4500	22.4500	22.4500	22.4500	+0.447%	56	3,334	+882.183%
2025-08-26	22.3500	22.3500	22.3500	22.3500	+1.730%	1	3,350	+886.577%
2025-08-25	21.5700	22.0000	21.5700	21.9700	+0.780%	72	3,350	+903.641%
2025-08-22	21.8000	21.8000	21.8000	21.8000	-0.909%	2	3,280	+911.468%
2025-08-18	22.0500	22.0500	22.0000	22.0000	-5.376%	28	3,282	+902.273%
2025-08-14	23.2500	23.2500	23.2500	23.2500	-1.566%	2	3,269	+848.387%
2025-08-13	23.2500	23.6200	23.2500	23.6200	+4.978%	3	3,271	+833.531%
2025-08-12	22.0500	22.5000	22.0500	22.5000	+10.837%	2	3,274	+880.000%
2025-08-08	20.3000	20.3000	20.3000	20.3000	+11.600%	1	3,276	+986.207%
2025-08-06	18.0700	18.1900	18.0000	18.1900	-1.676%	7	3,277	+1,112.205%
2025-08-05	18.5000	18.5000	18.5000	18.5000	+0.543%	1	3,282	+1,091.892%
2025-08-01	17.6500	18.6500	17.6500	18.4000	-6.314%	17	3,283	+1,098.370%
2025-07-31	21.0000	21.0000	19.6400	19.6400	-12.905%	36	3,294	+1,022.709%
2025-07-30	22.5500	22.5500	22.5500	22.5500	+5.918%	21	3,294	+877.827%
2025-07-29	21.4000	21.5000	21.1800	21.2900	-0.885%	42	3,315	+935.698%
2025-07-28	21.4300	21.4800	21.4200	21.4800	+6.495%	5	3,352	+926.536%
2025-07-25	19.6500	20.1700	19.6500	20.1700	-0.395%	25	3,357	+993.208%
2025-07-24	19.9000	20.6500	19.9000	20.2500	+0.496%	4	3,373	+988.889%
2025-07-23	20.1500	20.1500	20.1500	20.1500	-3.172%	1	3,369	+994.293%
2025-07-22	21.2300	21.2300	20.7000	20.8100	-7.305%	5	3,368	+959.587%
2025-07-21	22.4500	22.4500	22.4500	22.4500	+1.814%	1	3,368	+882.183%
2025-07-17	21.7000	22.0500	21.7000	22.0500	+6.522%	2	3,367	+900.000%
2025-07-16	20.7000	20.7000	20.7000	20.7000	-7.918%	5	3,366	+965.217%
2025-07-15	22.4800	22.4800	22.4800	22.4800	+5.342%	3	3,361	+880.872%
2025-07-14	20.5000	21.3400	20.3500	21.3400	-3.657%	2,606	3,364	+933.271%
2025-07-10	22.0000	22.3500	22.0000	22.1500	+5.981%	9	870	+895.485%
2025-07-09	20.9000	20.9000	20.9000	20.9000	+7.179%	1	866	+955.024%
2025-07-07	19.5000	19.5000	19.5000	19.5000	-7.143%	1	865	+1,030.769%
2025-07-02	19.9000	21.0000	19.9000	21.0000	+5.793%	6	866	+950.000%
2025-07-01	19.5600	19.8500	18.2000	19.8500	-3.171%	56	865	+1,010.831%
2025-06-30	20.0000	20.5000	19.9400	20.5000	+4.326%	40	919	+975.610%
2025-06-27	20.1000	20.1000	19.6500	19.6500	-1.750%	12	879	+1,022.137%
2025-06-26	20.0000	20.0000	20.0000	20.0000	+5.820%	1	891	+1,002.500%
2025-06-25	19.5000	19.5000	18.9000	18.9000	+1.015%	38	892	+1,066.667%
2025-06-24	18.5000	18.7100	18.5000	18.7100	+20.710%	20	917	+1,078.514%
2025-06-23	16.5000	17.0000	15.5000	15.5000	-6.061%	9	919	+1,322.581%
2025-06-20	16.5000	16.5000	16.5000	16.5000	-5.172%	2	920	+1,236.364%
2025-06-17	17.2000	17.4000	17.2000	17.4000	+13.134%	22	919	+1,167.241%
2025-06-13	15.6500	15.6500	15.3800	15.3800	-8.069%	14	923	+1,333.680%
2025-06-11	17.2500	17.5000	16.7300	16.7300	-1.646%	89	918	+1,217.992%
2025-06-10	16.0000	17.0100	16.0000	17.0100	+8.000%	52	977	+1,196.296%
2025-06-09	15.9000	15.9000	15.7500	15.7500	+7.877%	4	966	+1,300.000%
2025-06-05	14.6000	14.6000	14.6000	14.6000	+2.745%	1	970	+1,410.274%
2025-06-04	13.5400	14.2100	13.5400	14.2100	+8.391%	6	971	+1,451.724%
2025-06-03	13.2200	13.5000	13.1100	13.1100	+9.250%	37	977	+1,581.922%
2025-06-02	11.8300	12.0000	11.8300	12.0000	+7.623%	2	1,010	+1,737.500%
2025-05-30	12.1000	12.1000	11.1500	11.1500	-12.549%	28	1,008	+1,877.578%
2025-05-29	12.7500	12.7500	12.7500	12.7500	+2.163%	4	1,002	+1,629.412%
2025-05-27	12.2000	12.7300	12.2000	12.4800	+11.429%	11	998	+1,666.827%
2025-05-23	10.9900	11.2000	10.9000	11.2000	-5.485%	6	995	+1,868.750%
2025-05-22	12.1900	12.1900	11.7200	11.8500	-4.589%	9	995	+1,760.759%
2025-05-21	13.1300	13.1300	12.4200	12.4200	-4.093%	29	999	+1,675.362%
2025-05-20	13.0000	13.1400	12.8500	12.9500	-1.521%	21	1,028	+1,602.703%
2025-05-19	13.1100	13.2000	13.0600	13.1500	-3.309%	9	1,007	+1,576.806%
2025-05-16	13.4400	13.9000	13.3900	13.6000	+0.074%	100	1,002	+1,521.324%
2025-05-15	13.2200	13.5900	13.2200	13.5900	-1.164%	25	983	+1,522.517%
2025-05-14	13.9000	13.9400	13.7100	13.7500	-0.578%	18	978	+1,503.636%
2025-05-13	13.3500	13.8300	13.3200	13.8300	+9.849%	210	996	+1,494.360%
2025-05-12	12.1500	12.5900	11.8700	12.5900	+31.146%	74	806	+1,651.390%
2025-05-09	9.8000	9.8000	9.4500	9.6000	+2.128%	52	876	+2,196.875%
2025-05-08	9.3300	9.8000	9.0500	9.4000	+4.444%	153	896	+2,245.745%
2025-05-07	8.3200	9.0000	8.0300	9.0000	+8.434%	81	852	+2,350.000%
2025-05-06	8.0800	8.5000	8.0800	8.3000	-5.251%	9	873	+2,556.627%
2025-05-05	8.6500	8.7900	8.6500	8.7600	-3.097%	17	868	+2,417.123%
2025-05-02	8.7400	9.1800	8.6000	9.0400	+10.920%	238	857	+2,339.159%
2025-05-01	7.8900	8.2700	7.8900	8.1500	+7.947%	84	846	+2,605.521%
2025-04-30	7.0000	7.5800	6.7600	7.5500	-4.188%	31	912	+2,820.530%
2025-04-29	7.7000	7.8800	7.7000	7.8800	-0.253%	2	911	+2,698.223%
2025-04-28	8.0000	8.0000	7.3000	7.9000	-1.373%	51	913	+2,691.139%
2025-04-25	7.8500	8.1900	7.6000	8.0100	+3.089%	68	875	+2,652.809%
2025-04-24	6.4500	7.7700	6.4500	7.7700	+19.723%	111	875	+2,737.838%
2025-04-23	6.6000	6.8400	6.2500	6.4900	+25.775%	29	902	+3,297.535%
2025-04-22	5.3000	5.4300	5.1600	5.1600	+7.500%	27	907	+4,173.256%
2025-04-21	4.7500	4.8000	4.6000	4.8000	-13.978%	110	924	+4,493.750%
2025-04-17	6.0500	6.0500	5.3000	5.5800	+11.600%	76	859	+3,851.613%
2025-04-16	5.7000	5.7000	4.8500	5.0000	-23.195%	256	859	+4,310.000%
2025-04-15	6.3500	6.8400	6.3500	6.5100	+2.520%	14	633	+3,287.097%
2025-04-14	6.7000	6.8700	6.1500	6.3500	-2.006%	47	629	+3,372.441%
2025-04-11	5.5000	6.4800	5.3400	6.4800	+9.459%	302	602	+3,302.778%
2025-04-10	8.2500	8.2500	5.2000	5.9200	-31.163%	342	516	+3,624.662%
2025-04-09	5.2000	8.6000	5.0900	8.6000	+81.053%	109	379	+2,463.953%
2025-04-08	6.7500	6.8500	4.2500	4.7500	-13.636%	119	352	+4,542.105%
2025-04-07	4.3000	7.6000	4.1000	5.5000	+3.774%	173	319	+3,909.091%
2025-04-04	5.7000	6.5000	4.7400	5.3000	-32.051%	216	169	+4,060.377%
2025-04-03	9.9000	9.9000	7.5500	7.8000	-28.309%	46	76	+2,726.923%
2025-04-01	10.8800	10.8800	10.8800	10.8800	+3.128%	15	36	+1,926.654%
2025-03-31	10.2000	10.5500	10.2000	10.5500	-33.058%	20	21	+1,990.047%
2025-03-25	15.7600	15.7600	15.7600	15.7600	0.000%	1	1	+1,299.112%