Dark

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

Inactive

Jul 29, 2026

101.00-10.706%(-12.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	101.0000	101.0000	101.0000	101.0000	-10.706%	1	167	0.000%
2026-07-27	113.1100	113.1100	113.1100	113.1100	-38.046%	3	172	-10.706%
2026-07-02	180.7500	182.5700	180.7500	182.5700	-17.202%	8	183	-44.679%
2026-07-01	220.5000	220.5000	220.5000	220.5000	-6.170%	24	183	-54.195%
2026-06-16	251.0000	251.0000	235.0000	235.0000	+18.687%	3	347	-57.021%
2026-06-10	198.0000	198.0000	198.0000	198.0000	-3.415%	1	350	-48.990%
2026-06-08	205.0000	205.0000	205.0000	205.0000	-25.427%	2	351	-50.732%
2026-06-03	274.9000	274.9000	274.9000	274.9000	+64.119%	10	363	-63.259%
2026-05-21	167.5000	167.5000	167.5000	167.5000	+9.944%	1	363	-39.701%
2026-05-19	143.5000	152.3500	143.5000	152.3500	+3.639%	2	365	-33.705%
2026-05-18	151.5000	151.5000	147.0000	147.0000	-18.537%	2	371	-31.293%
2026-05-11	180.4500	180.4500	180.4500	180.4500	+21.311%	1	371	-44.029%
2026-05-06	148.7500	148.7500	148.7500	148.7500	+25.126%	4	397	-32.101%
2026-04-30	118.8800	118.8800	118.8800	118.8800	+6.133%	4	397	-15.040%
2026-04-27	120.6500	120.6500	112.0000	112.0100	-8.316%	13	397	-9.829%
2026-04-24	119.8600	122.1700	119.8600	122.1700	+14.875%	4	403	-17.328%
2026-04-23	106.3500	106.3500	106.3500	106.3500	+9.414%	1	404	-5.031%
2026-04-22	97.2000	97.2000	97.2000	97.2000	+10.769%	2	404	+3.909%
2026-04-20	87.7500	87.7500	87.7500	87.7500	+38.407%	261	406	+15.100%
2026-04-09	63.4000	63.4000	63.4000	63.4000	+75.623%	1	2,520	+59.306%
2026-03-30	36.1000	36.1000	36.1000	36.1000	-27.144%	1	2,520	+179.778%
2026-03-24	47.2500	49.5500	47.2500	49.5500	-9.991%	4	2,521	+103.835%
2026-01-30	59.4400	59.4500	55.0500	55.0500	+2.993%	124	2,521	+83.470%
2026-01-20	53.5000	53.5000	53.4500	53.4500	+2.199%	2	2,530	+88.962%
2026-01-15	55.0000	55.0600	52.3000	52.3000	+2.449%	28	2,531	+93.117%
2026-01-13	51.1800	51.5200	51.0400	51.0500	+5.128%	15	2,540	+97.845%
2026-01-12	48.5600	48.5600	48.5600	48.5600	+0.914%	50	2,541	+107.990%
2026-01-09	48.1200	48.1200	48.1200	48.1200	+4.609%	1	2,561	+109.892%
2026-01-06	46.0000	46.0000	46.0000	46.0000	+6.358%	10	2,562	+119.565%
2026-01-05	43.2500	43.2500	43.2500	43.2500	+7.453%	15	2,572	+133.526%
2026-01-02	41.0000	41.0000	40.2500	40.2500	+4.275%	21	2,587	+150.932%
2025-12-23	38.6000	38.6000	38.6000	38.6000	+13.296%	1	2,607	+161.658%
2025-12-16	34.0700	34.0700	34.0700	34.0700	-5.335%	5	2,606	+196.448%
2025-12-15	36.3100	36.3100	35.9900	35.9900	-3.253%	4	2,606	+180.634%
2025-12-12	39.2000	39.2000	36.7500	37.2000	-11.786%	131	2,602	+171.505%
2025-12-10	40.9400	42.1700	40.9400	42.1700	+0.405%	200	2,603	+139.507%
2025-12-08	41.0000	42.0000	41.0000	42.0000	+2.439%	2	2,603	+140.476%
2025-12-05	41.0000	41.0000	41.0000	41.0000	+15.460%	1	2,604	+146.341%
2025-12-01	35.5500	35.5500	35.5100	35.5100	+25.922%	2	2,604	+184.427%
2025-11-25	27.8500	28.2000	27.7500	28.2000	-6.623%	14	2,604	+258.156%
2025-11-24	30.3000	30.3000	30.2000	30.2000	+19.841%	2	2,611	+234.437%
2025-11-21	26.1000	26.1500	25.2000	25.2000	-16.140%	124	2,610	+300.794%
2025-11-19	30.0500	30.0500	30.0500	30.0500	+17.843%	2	2,549	+236.106%
2025-11-18	25.5000	25.5000	25.5000	25.5000	-22.256%	30	2,549	+296.078%
2025-11-07	32.8000	32.8000	32.8000	32.8000	-18.000%	1	2,564	+207.927%
2025-11-04	40.0000	40.0000	40.0000	40.0000	-9.297%	1	2,563	+152.500%
2025-10-29	44.1000	44.1000	44.1000	44.1000	+8.141%	50	2,563	+129.025%
2025-10-27	40.9900	40.9900	40.3500	40.7800	+16.681%	11	2,569	+147.670%
2025-10-21	34.9500	34.9500	34.9500	34.9500	-5.027%	1	2,569	+188.984%
2025-10-20	36.7500	36.9000	36.7500	36.8000	+2.222%	4	2,570	+174.457%
2025-10-16	36.0000	36.0000	36.0000	36.0000	+18.033%	1	2,569	+180.556%
2025-10-10	30.5000	30.5000	30.5000	30.5000	-16.962%	1	2,569	+231.148%
2025-10-06	37.0000	37.0000	36.7000	36.7300	+11.135%	28	2,569	+174.980%
2025-10-02	33.0500	33.0500	33.0500	33.0500	+10.720%	1	2,592	+205.598%
2025-10-01	28.0000	29.8500	28.0000	29.8500	+3.826%	3	2,593	+238.358%
2025-09-29	28.7500	28.7500	28.7500	28.7500	+1.518%	1	2,594	+251.304%
2025-09-26	28.3200	28.3200	28.3200	28.3200	+1.143%	1	2,594	+256.638%
2025-09-25	28.0000	28.0000	28.0000	28.0000	+1.083%	2	2,595	+260.714%
2025-09-18	27.7000	27.7000	27.7000	27.7000	+13.154%	2,590	2,598	+264.621%
2025-09-17	24.4800	24.4800	24.4800	24.4800	+2.000%	70	3,316	+312.582%
2025-09-15	24.0000	24.0000	24.0000	24.0000	+5.171%	2	3,316	+320.833%
2025-09-10	23.0000	23.0000	22.8200	22.8200	+5.161%	52	3,317	+342.594%
2025-09-09	21.6700	21.7000	21.5200	21.7000	+10.433%	188	3,318	+365.438%
2025-09-04	19.6500	19.6500	19.6500	19.6500	+0.769%	1	3,334	+413.995%
2025-09-03	19.5000	19.5000	19.5000	19.5000	-13.140%	1	3,334	+417.949%
2025-08-27	22.4500	22.4500	22.4500	22.4500	+0.447%	56	3,334	+349.889%
2025-08-26	22.3500	22.3500	22.3500	22.3500	+1.730%	1	3,350	+351.902%
2025-08-25	21.5700	22.0000	21.5700	21.9700	+0.780%	72	3,350	+359.718%
2025-08-22	21.8000	21.8000	21.8000	21.8000	-0.909%	2	3,280	+363.303%
2025-08-18	22.0500	22.0500	22.0000	22.0000	-5.376%	28	3,282	+359.091%
2025-08-14	23.2500	23.2500	23.2500	23.2500	-1.566%	2	3,269	+334.409%
2025-08-13	23.2500	23.6200	23.2500	23.6200	+4.978%	3	3,271	+327.604%
2025-08-12	22.0500	22.5000	22.0500	22.5000	+10.837%	2	3,274	+348.889%
2025-08-08	20.3000	20.3000	20.3000	20.3000	+11.600%	1	3,276	+397.537%
2025-08-06	18.0700	18.1900	18.0000	18.1900	-1.676%	7	3,277	+455.250%
2025-08-05	18.5000	18.5000	18.5000	18.5000	+0.543%	1	3,282	+445.946%
2025-08-01	17.6500	18.6500	17.6500	18.4000	-6.314%	17	3,283	+448.913%
2025-07-31	21.0000	21.0000	19.6400	19.6400	-12.905%	36	3,294	+414.257%
2025-07-30	22.5500	22.5500	22.5500	22.5500	+5.918%	21	3,294	+347.894%
2025-07-29	21.4000	21.5000	21.1800	21.2900	-0.885%	42	3,315	+374.401%
2025-07-28	21.4300	21.4800	21.4200	21.4800	+6.495%	5	3,352	+370.205%
2025-07-25	19.6500	20.1700	19.6500	20.1700	-0.395%	25	3,357	+400.744%
2025-07-24	19.9000	20.6500	19.9000	20.2500	+0.496%	4	3,373	+398.765%
2025-07-23	20.1500	20.1500	20.1500	20.1500	-3.172%	1	3,369	+401.241%
2025-07-22	21.2300	21.2300	20.7000	20.8100	-7.305%	5	3,368	+385.344%
2025-07-21	22.4500	22.4500	22.4500	22.4500	+1.814%	1	3,368	+349.889%
2025-07-17	21.7000	22.0500	21.7000	22.0500	+6.522%	2	3,367	+358.050%
2025-07-16	20.7000	20.7000	20.7000	20.7000	-7.918%	5	3,366	+387.923%
2025-07-15	22.4800	22.4800	22.4800	22.4800	+5.342%	3	3,361	+349.288%
2025-07-14	20.5000	21.3400	20.3500	21.3400	-3.657%	2,606	3,364	+373.290%
2025-07-10	22.0000	22.3500	22.0000	22.1500	+5.981%	9	870	+355.982%
2025-07-09	20.9000	20.9000	20.9000	20.9000	+7.179%	1	866	+383.254%
2025-07-07	19.5000	19.5000	19.5000	19.5000	-7.143%	1	865	+417.949%
2025-07-02	19.9000	21.0000	19.9000	21.0000	+5.793%	6	866	+380.952%
2025-07-01	19.5600	19.8500	18.2000	19.8500	-3.171%	56	865	+408.816%
2025-06-30	20.0000	20.5000	19.9400	20.5000	+4.326%	40	919	+392.683%
2025-06-27	20.1000	20.1000	19.6500	19.6500	-1.750%	12	879	+413.995%
2025-06-26	20.0000	20.0000	20.0000	20.0000	+5.820%	1	891	+405.000%
2025-06-25	19.5000	19.5000	18.9000	18.9000	+1.015%	38	892	+434.392%
2025-06-24	18.5000	18.7100	18.5000	18.7100	+20.710%	20	917	+439.818%
2025-06-23	16.5000	17.0000	15.5000	15.5000	-6.061%	9	919	+551.613%
2025-06-20	16.5000	16.5000	16.5000	16.5000	-5.172%	2	920	+512.121%
2025-06-17	17.2000	17.4000	17.2000	17.4000	+13.134%	22	919	+480.460%
2025-06-13	15.6500	15.6500	15.3800	15.3800	-8.069%	14	923	+556.697%
2025-06-11	17.2500	17.5000	16.7300	16.7300	-1.646%	89	918	+503.706%
2025-06-10	16.0000	17.0100	16.0000	17.0100	+8.000%	52	977	+493.768%
2025-06-09	15.9000	15.9000	15.7500	15.7500	+7.877%	4	966	+541.270%
2025-06-05	14.6000	14.6000	14.6000	14.6000	+2.745%	1	970	+591.781%
2025-06-04	13.5400	14.2100	13.5400	14.2100	+8.391%	6	971	+610.767%
2025-06-03	13.2200	13.5000	13.1100	13.1100	+9.250%	37	977	+670.404%
2025-06-02	11.8300	12.0000	11.8300	12.0000	+7.623%	2	1,010	+741.667%
2025-05-30	12.1000	12.1000	11.1500	11.1500	-12.549%	28	1,008	+805.830%
2025-05-29	12.7500	12.7500	12.7500	12.7500	+2.163%	4	1,002	+692.157%
2025-05-27	12.2000	12.7300	12.2000	12.4800	+11.429%	11	998	+709.295%
2025-05-23	10.9900	11.2000	10.9000	11.2000	-5.485%	6	995	+801.786%
2025-05-22	12.1900	12.1900	11.7200	11.8500	-4.589%	9	995	+752.321%
2025-05-21	13.1300	13.1300	12.4200	12.4200	-4.093%	29	999	+713.205%
2025-05-20	13.0000	13.1400	12.8500	12.9500	-1.521%	21	1,028	+679.923%
2025-05-19	13.1100	13.2000	13.0600	13.1500	-3.309%	9	1,007	+668.061%
2025-05-16	13.4400	13.9000	13.3900	13.6000	+0.074%	100	1,002	+642.647%
2025-05-15	13.2200	13.5900	13.2200	13.5900	-1.164%	25	983	+643.194%
2025-05-14	13.9000	13.9400	13.7100	13.7500	-0.578%	18	978	+634.545%
2025-05-13	13.3500	13.8300	13.3200	13.8300	+9.849%	210	996	+630.296%
2025-05-12	12.1500	12.5900	11.8700	12.5900	+31.146%	74	806	+702.224%
2025-05-09	9.8000	9.8000	9.4500	9.6000	+2.128%	52	876	+952.083%
2025-05-08	9.3300	9.8000	9.0500	9.4000	+4.444%	153	896	+974.468%
2025-05-07	8.3200	9.0000	8.0300	9.0000	+8.434%	81	852	+1,022.222%
2025-05-06	8.0800	8.5000	8.0800	8.3000	-5.251%	9	873	+1,116.867%
2025-05-05	8.6500	8.7900	8.6500	8.7600	-3.097%	17	868	+1,052.968%
2025-05-02	8.7400	9.1800	8.6000	9.0400	+10.920%	238	857	+1,017.257%
2025-05-01	7.8900	8.2700	7.8900	8.1500	+7.947%	84	846	+1,139.264%
2025-04-30	7.0000	7.5800	6.7600	7.5500	-4.188%	31	912	+1,237.748%
2025-04-29	7.7000	7.8800	7.7000	7.8800	-0.253%	2	911	+1,181.726%
2025-04-28	8.0000	8.0000	7.3000	7.9000	-1.373%	51	913	+1,178.481%
2025-04-25	7.8500	8.1900	7.6000	8.0100	+3.089%	68	875	+1,160.924%
2025-04-24	6.4500	7.7700	6.4500	7.7700	+19.723%	111	875	+1,199.871%
2025-04-23	6.6000	6.8400	6.2500	6.4900	+25.775%	29	902	+1,456.240%
2025-04-22	5.3000	5.4300	5.1600	5.1600	+7.500%	27	907	+1,857.364%
2025-04-21	4.7500	4.8000	4.6000	4.8000	-13.978%	110	924	+2,004.167%
2025-04-17	6.0500	6.0500	5.3000	5.5800	+11.600%	76	859	+1,710.036%
2025-04-16	5.7000	5.7000	4.8500	5.0000	-23.195%	256	859	+1,920.000%
2025-04-15	6.3500	6.8400	6.3500	6.5100	+2.520%	14	633	+1,451.459%
2025-04-14	6.7000	6.8700	6.1500	6.3500	-2.006%	47	629	+1,490.551%
2025-04-11	5.5000	6.4800	5.3400	6.4800	+9.459%	302	602	+1,458.642%
2025-04-10	8.2500	8.2500	5.2000	5.9200	-31.163%	342	516	+1,606.081%
2025-04-09	5.2000	8.6000	5.0900	8.6000	+81.053%	109	379	+1,074.419%
2025-04-08	6.7500	6.8500	4.2500	4.7500	-13.636%	119	352	+2,026.316%
2025-04-07	4.3000	7.6000	4.1000	5.5000	+3.774%	173	319	+1,736.364%
2025-04-04	5.7000	6.5000	4.7400	5.3000	-32.051%	216	169	+1,805.660%
2025-04-03	9.9000	9.9000	7.5500	7.8000	-28.309%	46	76	+1,194.872%
2025-04-01	10.8800	10.8800	10.8800	10.8800	+3.128%	15	36	+828.309%
2025-03-31	10.2000	10.5500	10.2000	10.5500	-33.058%	20	21	+857.346%
2025-03-25	15.7600	15.7600	15.7600	15.7600	0.000%	1	1	+540.863%