Dark

SOXL20270115C60
SOXL Jan 15 2027 60.00 Call (SOXL270115C00060000)
option OPRA

EOD

Sep 30, 2026

89.30-7.076%(-6.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	89.3000	89.3000	89.3000	89.3000	-7.076%	3	5,558	0.000%
2026-09-25	96.2000	96.2000	96.1000	96.1000	+17.338%	2	5,558	-7.076%
2026-09-24	85.4800	85.4800	81.9000	81.9000	-7.614%	3	5,561	+9.035%
2026-09-23	88.6500	88.6500	88.6500	88.6500	-6.190%	1	5,561	+0.733%
2026-09-22	90.9000	94.5000	90.9000	94.5000	+13.855%	4	5,560	-5.503%
2026-09-21	83.4200	83.4200	83.0000	83.0000	+39.262%	3	5,564	+7.590%
2026-09-17	59.6000	59.6000	59.6000	59.6000	+25.871%	1	5,565	+49.832%
2026-09-14	47.3500	47.3500	47.3500	47.3500	-32.444%	10	5,565	+88.596%
2026-09-09	69.8300	70.1000	69.8300	70.0900	+14.958%	21	5,565	+27.408%
2026-09-04	59.8500	60.9700	59.8500	60.9700	+29.448%	2	5,564	+46.465%
2026-09-03	47.1000	47.1000	47.1000	47.1000	-11.132%	2	5,564	+89.597%
2026-09-02	53.0000	53.0000	53.0000	53.0000	+2.119%	1	5,565	+68.491%
2026-09-01	51.0000	52.4800	50.9400	51.9000	-13.930%	5	5,565	+72.062%
2026-08-28	58.3000	60.3000	58.3000	60.3000	-10.693%	5	5,563	+48.093%
2026-08-27	67.0000	67.5200	66.6500	67.5200	+7.550%	8	5,565	+32.257%
2026-08-25	64.4300	64.4300	62.0000	62.7800	+10.121%	66	5,570	+42.243%
2026-08-24	56.0000	57.7600	54.9000	57.0100	-11.886%	11	5,611	+56.639%
2026-08-21	70.1700	70.1700	64.7000	64.7000	-5.299%	3	5,607	+38.022%
2026-08-20	69.0000	69.0000	66.0000	68.3200	-0.073%	10	5,610	+30.708%
2026-08-19	73.1100	73.1100	65.6000	68.3700	-6.662%	14	5,611	+30.613%
2026-08-18	73.2500	73.2500	73.2500	73.2500	-16.950%	1	5,602	+21.911%
2026-08-14	88.0200	88.2000	88.0200	88.2000	-11.375%	2	5,602	+1.247%
2026-08-13	94.9000	99.5200	94.9000	99.5200	+7.218%	105	5,603	-10.269%
2026-08-12	92.8200	92.8200	92.8200	92.8200	+16.316%	2	5,499	-3.792%
2026-08-11	79.8000	79.8000	79.8000	79.8000	-5.057%	5	5,509	+11.905%
2026-08-10	83.9000	84.0500	83.4500	84.0500	-5.402%	82	5,509	+6.246%
2026-08-07	88.0000	88.8500	88.0000	88.8500	+3.242%	6	5,498	+0.506%
2026-08-06	86.0600	86.0600	86.0600	86.0600	-7.512%	50	5,550	+3.765%
2026-08-04	85.8300	93.2000	84.1200	93.0500	+33.176%	23	5,870	-4.030%
2026-08-03	58.2100	70.2000	58.2100	69.8700	-3.588%	1,004	5,873	+27.809%
2026-07-31	70.2100	72.4700	70.2100	72.4700	+6.480%	27	5,154	+23.223%
2026-07-30	62.6200	70.8000	62.6200	68.0600	+8.479%	34	5,154	+31.208%
2026-07-29	66.4700	66.4700	53.0000	62.7400	-7.735%	22	5,153	+42.333%
2026-07-28	63.0600	68.0000	61.0000	68.0000	-12.876%	9	5,141	+31.324%
2026-07-27	78.0500	78.0500	78.0500	78.0500	-10.810%	1	5,144	+14.414%
2026-07-24	95.6000	95.6000	87.5100	87.5100	-16.617%	34	5,145	+2.045%
2026-07-23	104.9500	108.9700	104.9500	104.9500	-9.370%	9	5,131	-14.912%
2026-07-22	111.7800	115.8000	111.7800	115.8000	+27.379%	15	5,129	-22.884%
2026-07-17	78.0000	90.9100	73.0000	90.9100	-2.110%	7	5,121	-1.771%
2026-07-16	102.3500	102.3500	92.8700	92.8700	-18.032%	42	5,122	-3.844%
2026-07-15	113.8700	113.8700	109.6200	113.3000	-11.484%	76	5,163	-21.183%
2026-07-14	125.6500	132.4800	125.6500	128.0000	+10.899%	209	5,172	-30.234%
2026-07-13	125.6000	125.6000	115.4200	115.4200	-18.095%	29	5,027	-22.630%
2026-07-10	140.9200	140.9200	140.9200	140.9200	-6.546%	5	5,003	-36.631%
2026-07-09	152.7500	152.7500	150.7900	150.7900	+24.795%	21	5,003	-40.779%
2026-07-08	120.8300	120.8300	120.8300	120.8300	+10.650%	1	5,024	-26.095%
2026-07-07	108.0000	118.4000	108.0000	109.2000	-14.413%	16	5,023	-18.223%
2026-07-02	153.4000	153.4000	124.5600	127.5900	-25.136%	250	5,003	-30.010%
2026-07-01	173.4500	173.4500	170.4300	170.4300	-18.858%	3	5,003	-47.603%
2026-06-30	205.5500	210.0400	205.0500	210.0400	+17.177%	12	5,001	-57.484%
2026-06-29	156.2500	179.2500	156.2500	179.2500	+3.679%	8	5,008	-50.181%
2026-06-26	168.5700	172.8900	168.5700	172.8900	-3.127%	2	5,007	-48.349%
2026-06-24	170.0000	180.4500	170.0000	178.4700	-4.208%	232	5,067	-49.964%
2026-06-23	188.8500	188.8500	180.8000	186.3100	-23.329%	10	4,977	-52.069%
2026-06-22	243.0000	243.0000	243.0000	243.0000	+4.922%	1	4,976	-63.251%
2026-06-18	231.6000	231.6000	231.6000	231.6000	+18.163%	1	4,977	-61.442%
2026-06-17	196.0000	196.0000	196.0000	196.0000	-3.229%	8	4,977	-54.439%
2026-06-16	202.5400	202.5400	202.5400	202.5400	-6.318%	1	4,977	-55.910%
2026-06-15	212.8000	216.3000	212.8000	216.2000	+23.543%	31	4,958	-58.696%
2026-06-12	175.0000	175.0000	175.0000	175.0000	+15.512%	6	4,958	-48.971%
2026-06-11	144.4000	151.5000	144.4000	151.5000	+17.016%	4	4,958	-41.056%
2026-06-10	129.4700	129.4700	129.4700	129.4700	-18.777%	1	4,958	-31.026%
2026-06-09	159.4000	159.4000	159.4000	159.4000	+20.193%	20	4,958	-43.977%
2026-06-05	167.2400	168.2600	132.6200	132.6200	-42.737%	34	4,938	-32.665%
2026-06-03	229.8500	231.6000	222.7500	231.6000	+10.338%	343	4,939	-61.442%
2026-06-02	207.9300	209.9000	207.9300	209.9000	+19.833%	18	4,743	-57.456%
2026-06-01	175.1600	175.1600	175.1600	175.1600	+3.602%	20	4,753	-49.018%
2026-05-29	169.6300	169.6300	169.0700	169.0700	+3.438%	102	4,753	-47.182%
2026-05-27	162.2700	163.4500	154.5500	163.4500	-4.045%	35	4,655	-45.366%
2026-05-26	166.4900	170.5500	166.1500	170.3400	+22.020%	10	4,682	-47.575%
2026-05-22	132.5400	142.1400	132.5400	139.6000	+10.776%	15	4,683	-36.032%
2026-05-21	126.5800	126.5800	126.0200	126.0200	+10.787%	20	4,676	-29.138%
2026-05-20	113.7500	113.7500	113.7500	113.7500	+18.268%	5	4,676	-21.495%
2026-05-19	92.2000	96.1800	92.2000	96.1800	-2.355%	12	4,676	-7.153%
2026-05-18	103.0300	103.8800	98.5000	98.5000	-16.249%	42	4,676	-9.340%
2026-05-15	121.2000	121.2000	117.5500	117.6100	-13.586%	72	4,676	-24.071%
2026-05-13	133.6400	136.1000	133.6400	136.1000	+25.611%	73	4,651	-34.386%
2026-05-12	124.8700	130.0000	108.3500	108.3500	-21.372%	3	4,651	-17.582%
2026-05-11	130.0000	137.8000	129.8000	137.8000	+12.951%	29	4,651	-35.196%
2026-05-08	118.7500	124.1700	118.7500	122.0000	+22.000%	27	4,654	-26.803%
2026-05-07	110.4300	111.5700	100.0000	100.0000	-11.622%	12	4,655	-10.700%
2026-05-06	110.0100	113.4100	105.4000	113.1500	+21.667%	43	4,685	-21.078%
2026-05-05	89.2600	96.0000	89.2600	93.0000	+14.490%	124	4,697	-3.978%
2026-05-04	80.5000	81.2300	80.5000	81.2300	-0.025%	22	4,728	+9.935%
2026-05-01	79.2500	81.5500	79.0000	81.2500	+5.725%	64	4,708	+9.908%
2026-04-30	75.0000	78.0000	75.0000	76.8500	+11.039%	17	4,708	+16.200%
2026-04-29	68.8000	69.2100	68.8000	69.2100	+14.453%	7	4,707	+29.028%
2026-04-28	60.8100	65.3700	60.0800	60.4700	-18.679%	120	4,709	+47.677%
2026-04-27	80.1800	80.1800	71.7000	74.3600	-6.111%	56	4,760	+20.091%
2026-04-24	76.9300	81.6500	74.0000	79.2000	+22.886%	108	4,789	+12.753%
2026-04-23	61.9700	68.1800	60.0500	64.4500	+9.293%	138	4,873	+38.557%
2026-04-22	55.6100	59.1000	54.0000	58.9700	+11.664%	2,323	4,866	+51.433%
2026-04-21	51.6000	53.3400	51.4000	52.8100	+6.044%	123	5,729	+69.097%
2026-04-20	48.2300	49.8100	48.2300	49.8000	+1.633%	23	5,705	+79.317%
2026-04-17	48.1000	49.0000	46.5300	49.0000	+11.364%	66	5,715	+82.245%
2026-04-16	41.4500	44.8200	40.9900	44.0000	+13.666%	39	5,696	+102.955%
2026-04-15	40.0300	43.2000	38.6900	38.7100	-6.180%	344	5,698	+130.690%
2026-04-14	39.8000	41.4000	37.9800	41.2600	+9.588%	60	5,713	+116.432%
2026-04-13	34.1000	37.6500	34.0000	37.6500	+7.326%	34	5,742	+137.185%
2026-04-10	34.0500	35.6500	33.1000	35.0800	+14.866%	251	5,750	+154.561%
2026-04-09	28.0000	30.5400	27.9000	30.5400	+14.425%	278	5,717	+192.403%
2026-04-08	25.9500	27.6900	25.0000	26.6900	+33.450%	566	5,724	+234.582%
2026-04-07	18.8000	20.0000	18.0000	20.0000	+6.270%	54	5,712	+346.500%
2026-04-06	18.6000	19.1500	18.3000	18.8200	+6.028%	22	5,666	+374.495%
2026-04-02	12.3500	17.7500	12.3500	17.7500	+1.429%	39	5,663	+403.099%
2026-04-01	16.8400	18.3000	16.7500	17.5000	+20.940%	258	5,663	+410.286%
2026-03-31	10.8000	14.8800	10.8000	14.4700	+36.509%	274	5,718	+517.139%
2026-03-30	15.0000	15.0000	10.0000	10.6000	-26.897%	862	5,592	+742.453%
2026-03-27	15.2500	15.2500	13.9000	14.5000	-7.407%	98	5,295	+515.862%
2026-03-26	18.3500	18.4500	15.6500	15.6600	-23.235%	163	5,340	+470.243%
2026-03-25	19.6900	20.7100	19.5100	20.4000	+5.590%	37	5,431	+337.745%
2026-03-24	17.0000	19.5000	17.0000	19.3200	+10.400%	17	5,434	+362.215%
2026-03-23	18.3500	19.9000	17.5000	17.5000	+7.362%	203	5,438	+410.286%
2026-03-20	17.9800	17.9800	15.8000	16.3000	-17.468%	105	5,417	+447.853%
2026-03-19	15.8000	20.0700	15.6000	19.7500	+3.947%	1,583	5,393	+352.152%
2026-03-18	19.2200	20.1500	19.0000	19.0000	-0.524%	11	4,657	+370.000%
2026-03-17	19.5500	19.5500	18.3200	19.1000	-3.291%	1,011	4,658	+367.539%
2026-03-16	19.4700	19.7500	18.9900	19.7500	+18.263%	44	3,817	+352.152%
2026-03-13	18.6000	19.0000	16.5500	16.7000	-1.765%	72	3,835	+434.731%
2026-03-12	19.0000	19.0000	16.8000	17.0000	-18.269%	220	3,799	+425.294%
2026-03-11	20.5000	21.9000	20.5000	20.8000	+5.051%	179	3,758	+329.327%
2026-03-10	20.0000	21.7800	19.4500	19.8000	+2.697%	100	3,729	+351.010%
2026-03-09	15.0000	19.2800	14.1800	19.2800	+21.871%	42	3,733	+363.174%
2026-03-06	17.2000	19.6400	15.3700	15.8200	-19.286%	610	3,704	+464.475%
2026-03-05	20.6300	21.6000	17.6000	19.6000	-7.241%	149	3,570	+355.612%
2026-03-04	20.8000	21.7000	20.3000	21.1300	+7.806%	66	3,542	+322.622%
2026-03-03	20.9000	21.1700	18.3500	19.6000	-23.587%	1,534	3,495	+355.612%
2026-03-02	22.1500	26.9000	22.1500	25.6500	+0.431%	87	2,206	+248.148%
2026-02-27	24.6400	25.9500	24.5000	25.5400	-4.666%	72	2,197	+249.648%
2026-02-26	28.0000	28.0000	25.0000	26.7900	-18.818%	157	2,134	+233.333%
2026-02-25	32.5000	33.0000	32.0000	33.0000	+9.091%	25	2,000	+170.606%
2026-02-24	29.9900	30.9500	29.8600	30.2500	+14.151%	256	2,000	+195.207%
2026-02-23	28.5800	28.6100	26.5000	26.5000	-6.526%	12	2,002	+236.981%
2026-02-20	28.6800	29.1000	28.3500	28.3500	+5.000%	11	2,004	+214.991%
2026-02-19	27.2500	27.2500	27.0000	27.0000	-8.226%	2	2,007	+230.741%
2026-02-18	30.0600	30.0900	29.2400	29.4200	+7.766%	76	2,005	+203.535%
2026-02-17	26.1500	27.3000	24.7000	27.3000	-1.266%	48	2,007	+227.106%
2026-02-13	26.5000	27.6500	26.0300	27.6500	+8.858%	137	1,946	+222.966%
2026-02-12	31.0400	31.0500	25.4000	25.4000	-14.189%	75	1,946	+251.575%
2026-02-11	29.8000	29.8000	27.6900	29.6000	+11.994%	218	1,929	+201.689%
2026-02-10	24.9900	27.0000	24.9900	26.4300	-2.292%	9	1,933	+237.874%
2026-02-09	25.8500	27.2400	25.7500	27.0500	+6.706%	92	1,934	+230.129%
2026-02-06	22.4800	25.3500	22.0000	25.3500	+30.133%	192	1,944	+252.268%
2026-02-05	18.0000	20.0000	18.0000	19.4800	-0.307%	22	1,894	+358.419%
2026-02-04	23.6500	23.6500	17.2200	19.5400	-20.891%	424	1,892	+357.011%
2026-02-03	24.7500	25.7300	22.2200	24.7000	-8.349%	103	1,765	+261.538%
2026-02-02	22.9000	27.6700	22.9000	26.9500	+13.235%	14	1,708	+231.354%
2026-01-30	29.8500	29.8500	23.8000	23.8000	-21.374%	221	1,708	+275.210%
2026-01-29	30.6500	30.8200	25.7300	30.2700	-1.304%	67	1,694	+195.012%
2026-01-28	30.0000	30.6900	29.1000	30.6700	+16.042%	194	1,754	+191.164%
2026-01-27	24.5700	26.7000	24.5700	26.4300	+13.873%	24	1,726	+237.874%
2026-01-26	23.3500	23.5400	23.0000	23.2100	-1.902%	185	1,725	+284.748%
2026-01-23	24.4600	24.4700	23.0000	23.6600	-8.366%	164	1,708	+277.430%
2026-01-22	28.0500	28.0500	25.8200	25.8200	-1.262%	78	1,758	+245.856%
2026-01-21	22.6500	26.7000	22.6500	26.1500	+21.685%	425	1,801	+241.491%
2026-01-20	19.8700	23.3000	19.8700	21.4900	-6.525%	80	1,932	+315.542%
2026-01-16	23.7000	24.9500	22.1700	22.9900	+2.864%	547	1,938	+288.430%
2026-01-15	22.5500	23.5000	22.0000	22.3500	+21.467%	588	1,938	+299.553%
2026-01-14	19.2500	19.6500	18.0000	18.4000	-5.593%	185	2,240	+385.326%
2026-01-13	19.3300	20.6400	19.2500	19.4900	+3.231%	522	2,218	+358.184%
2026-01-12	18.7000	19.5000	18.7000	18.8800	+1.396%	158	1,789	+372.987%
2026-01-09	16.5300	19.0100	16.5300	18.6200	+18.373%	398	1,722	+379.592%
2026-01-08	15.7700	15.8500	14.9000	15.7300	-7.742%	40	1,524	+467.705%
2026-01-07	17.4000	17.4000	15.7500	17.0500	-7.084%	83	1,509	+423.754%
2026-01-06	17.4000	18.6200	17.3100	18.3500	+16.139%	195	1,523	+386.649%
2026-01-05	16.1200	16.8500	15.0000	15.8000	+11.661%	135	1,521	+465.190%
2026-01-02	13.4000	14.4500	13.4000	14.1500	+26.792%	289	1,441	+531.095%
2025-12-31	12.1000	12.1000	11.1600	11.1600	-10.720%	17	1,327	+700.179%
2025-12-30	12.5500	12.6500	12.5000	12.5000	+1.626%	15	1,327	+614.400%
2025-12-29	12.0000	12.3000	11.9000	12.3000	-1.205%	21	1,325	+626.016%
2025-12-24	12.5800	12.5800	12.4500	12.4500	+2.049%	40	1,301	+617.269%
2025-12-23	11.6500	12.2000	11.6500	12.2000	+0.826%	21	1,301	+631.967%
2025-12-22	12.4000	12.4000	11.5000	12.1000	+3.419%	50	1,300	+638.017%
2025-12-19	10.8200	11.7000	10.0000	11.7000	+19.388%	23	1,257	+663.248%
2025-12-18	10.0500	10.1000	9.7000	9.8000	+18.932%	406	1,246	+811.224%
2025-12-17	11.0200	11.0500	8.2000	8.2400	-24.954%	465	1,046	+983.738%
2025-12-16	10.5000	10.9800	10.2000	10.9800	-1.081%	513	832	+713.297%
2025-12-15	11.5300	11.5600	10.7300	11.1000	-6.408%	4	840	+704.505%
2025-12-12	14.4000	14.4000	11.8000	11.8600	-22.484%	82	842	+652.951%
2025-12-11	14.6200	15.3000	13.4500	15.3000	-4.375%	63	808	+483.660%
2025-12-10	14.7000	16.0000	14.7000	16.0000	+7.023%	42	848	+458.125%
2025-12-09	14.6500	14.9500	14.3500	14.9500	-1.124%	5	823	+497.324%
2025-12-08	15.3700	15.4000	14.8000	15.1200	+2.162%	44	818	+490.608%
2025-12-05	14.1200	15.4500	14.1200	14.8000	+10.778%	200	796	+503.378%
2025-12-04	13.7900	13.7900	13.3500	13.3600	-5.915%	108	615	+568.413%
2025-12-03	13.1500	14.2000	12.4900	14.2000	+7.576%	38	510	+528.873%
2025-12-02	12.5400	13.2000	12.5400	13.2000	+14.983%	11	496	+576.515%
2025-12-01	10.8300	11.4800	10.8300	11.4800	+5.321%	3	494	+677.875%
2025-11-28	10.9000	10.9000	10.9000	10.9000	+2.251%	1	493	+719.266%
2025-11-26	9.8000	10.6600	9.7500	10.6600	+14.011%	36	473	+737.711%
2025-11-25	7.4300	9.3500	7.4300	9.3500	+2.186%	18	473	+855.080%
2025-11-24	9.5000	9.5000	8.4500	9.1500	+15.823%	9	475	+875.956%
2025-11-21	7.0000	8.0000	6.1300	7.9000	+1.935%	216	471	+1,030.380%
2025-11-20	8.5000	8.5000	7.7500	7.7500	-20.513%	12	477	+1,052.258%
2025-11-19	10.3000	10.4000	9.1000	9.7500	+7.261%	60	485	+815.897%
2025-11-18	8.7000	9.0900	8.4500	9.0900	-4.316%	21	480	+882.398%
2025-11-17	10.8500	11.0000	9.0000	9.5000	-11.132%	64	481	+840.000%
2025-11-14	10.0000	11.0000	10.0000	10.6900	-2.464%	57	484	+735.360%
2025-11-13	11.5000	11.5300	10.1000	10.9600	-18.815%	26	441	+714.781%
2025-11-12	13.0200	13.6200	13.0200	13.5000	+9.312%	22	475	+561.481%
2025-11-11	13.2800	13.2800	12.0500	12.3500	-13.636%	62	489	+623.077%
2025-11-10	14.2600	14.5500	13.8000	14.3000	+23.276%	38	480	+524.476%
2025-11-07	11.8500	11.8500	10.5800	11.6000	-10.769%	89	468	+669.828%
2025-11-06	14.0000	14.0000	12.7000	13.0000	-13.907%	7	483	+586.923%
2025-11-05	14.5000	15.7000	14.5000	15.1000	+13.534%	25	485	+491.391%
2025-11-04	13.9500	13.9500	13.0000	13.3000	-13.748%	47	486	+571.429%
2025-11-03	16.0000	16.2400	15.4200	15.4200	-5.108%	72	464	+479.118%
2025-10-31	15.7000	16.5000	14.7500	16.2500	+4.167%	146	464	+449.538%
2025-10-30	16.0000	16.0000	15.6000	15.6000	-2.500%	8	458	+472.436%
2025-10-29	16.2500	17.0000	16.0000	16.0000	+9.664%	137	453	+458.125%
2025-10-28	14.0300	14.5900	13.9000	14.5900	+4.588%	67	385	+512.063%
2025-10-27	13.3000	14.0300	12.7000	13.9500	+18.120%	79	259	+540.143%
2025-10-24	12.0500	12.0500	11.8100	11.8100	+10.168%	4	259	+656.139%
2025-10-23	10.7000	10.9000	10.6500	10.7200	+15.393%	110	257	+733.022%
2025-10-22	10.0000	10.2900	9.0000	9.2900	-18.865%	51	147	+861.249%
2025-10-21	11.2400	11.4500	11.2400	11.4500	-3.943%	3	118	+679.913%
2025-10-20	11.9200	11.9200	11.9200	11.9200	+13.524%	10	115	+649.161%
2025-10-17	10.0000	10.5000	10.0000	10.5000	+2.439%	68	106	+750.476%
2025-10-16	10.8000	10.8000	9.9000	10.2500	-0.389%	14	41	+771.220%
2025-10-15	10.1900	10.2900	9.5500	10.2900	+8.659%	3	42	+767.833%
2025-10-14	8.8000	9.4700	8.8000	9.4700	-7.969%	12	39	+842.978%
2025-10-13	10.0000	10.3000	10.0000	10.2900	+14.333%	15	35	+767.833%
2025-10-10	9.0000	9.0000	9.0000	9.0000	-15.730%	2	28	+892.222%
2025-10-09	10.6500	10.6800	10.6500	10.6800	-5.487%	4	0	+736.142%
2025-10-08	9.9000	11.3000	9.9000	11.3000	+18.325%	9	0	+690.265%
2025-10-07	10.8000	10.8200	9.4600	9.5500	0.000%	22	0	+835.079%