Dark

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

EOD

Aug 14, 2026

88.20-11.375%(-11.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	88.0200	88.2000	88.0200	88.2000	-11.375%	2	5,602	0.000%
2026-08-13	94.9000	99.5200	94.9000	99.5200	+7.218%	105	5,603	-11.375%
2026-08-12	92.8200	92.8200	92.8200	92.8200	+16.316%	2	5,499	-4.977%
2026-08-11	79.8000	79.8000	79.8000	79.8000	-5.057%	5	5,509	+10.526%
2026-08-10	83.9000	84.0500	83.4500	84.0500	-5.402%	82	5,509	+4.938%
2026-08-07	88.0000	88.8500	88.0000	88.8500	+3.242%	6	5,498	-0.732%
2026-08-06	86.0600	86.0600	86.0600	86.0600	-7.512%	50	5,550	+2.487%
2026-08-04	85.8300	93.2000	84.1200	93.0500	+33.176%	23	5,870	-5.212%
2026-08-03	58.2100	70.2000	58.2100	69.8700	-3.588%	1,004	5,873	+26.234%
2026-07-31	70.2100	72.4700	70.2100	72.4700	+6.480%	27	5,154	+21.706%
2026-07-30	62.6200	70.8000	62.6200	68.0600	+8.479%	34	5,154	+29.592%
2026-07-29	66.4700	66.4700	53.0000	62.7400	-7.735%	22	5,153	+40.580%
2026-07-28	63.0600	68.0000	61.0000	68.0000	-12.876%	9	5,141	+29.706%
2026-07-27	78.0500	78.0500	78.0500	78.0500	-10.810%	1	5,144	+13.004%
2026-07-24	95.6000	95.6000	87.5100	87.5100	-16.617%	34	5,145	+0.788%
2026-07-23	104.9500	108.9700	104.9500	104.9500	-9.370%	9	5,131	-15.960%
2026-07-22	111.7800	115.8000	111.7800	115.8000	+27.379%	15	5,129	-23.834%
2026-07-17	78.0000	90.9100	73.0000	90.9100	-2.110%	7	5,121	-2.981%
2026-07-16	102.3500	102.3500	92.8700	92.8700	-18.032%	42	5,122	-5.029%
2026-07-15	113.8700	113.8700	109.6200	113.3000	-11.484%	76	5,163	-22.154%
2026-07-14	125.6500	132.4800	125.6500	128.0000	+10.899%	209	5,172	-31.094%
2026-07-13	125.6000	125.6000	115.4200	115.4200	-18.095%	29	5,027	-23.583%
2026-07-10	140.9200	140.9200	140.9200	140.9200	-6.546%	5	5,003	-37.411%
2026-07-09	152.7500	152.7500	150.7900	150.7900	+24.795%	21	5,003	-41.508%
2026-07-08	120.8300	120.8300	120.8300	120.8300	+10.650%	1	5,024	-27.005%
2026-07-07	108.0000	118.4000	108.0000	109.2000	-14.413%	16	5,023	-19.231%
2026-07-02	153.4000	153.4000	124.5600	127.5900	-25.136%	250	5,003	-30.872%
2026-07-01	173.4500	173.4500	170.4300	170.4300	-18.858%	3	5,003	-48.249%
2026-06-30	205.5500	210.0400	205.0500	210.0400	+17.177%	12	5,001	-58.008%
2026-06-29	156.2500	179.2500	156.2500	179.2500	+3.679%	8	5,008	-50.795%
2026-06-26	168.5700	172.8900	168.5700	172.8900	-3.127%	2	5,007	-48.985%
2026-06-24	170.0000	180.4500	170.0000	178.4700	-4.208%	232	5,067	-50.580%
2026-06-23	188.8500	188.8500	180.8000	186.3100	-23.329%	10	4,977	-52.660%
2026-06-22	243.0000	243.0000	243.0000	243.0000	+4.922%	1	4,976	-63.704%
2026-06-18	231.6000	231.6000	231.6000	231.6000	+18.163%	1	4,977	-61.917%
2026-06-17	196.0000	196.0000	196.0000	196.0000	-3.229%	8	4,977	-55.000%
2026-06-16	202.5400	202.5400	202.5400	202.5400	-6.318%	1	4,977	-56.453%
2026-06-15	212.8000	216.3000	212.8000	216.2000	+23.543%	31	4,958	-59.204%
2026-06-12	175.0000	175.0000	175.0000	175.0000	+15.512%	6	4,958	-49.600%
2026-06-11	144.4000	151.5000	144.4000	151.5000	+17.016%	4	4,958	-41.782%
2026-06-10	129.4700	129.4700	129.4700	129.4700	-18.777%	1	4,958	-31.876%
2026-06-09	159.4000	159.4000	159.4000	159.4000	+20.193%	20	4,958	-44.668%
2026-06-05	167.2400	168.2600	132.6200	132.6200	-42.737%	34	4,938	-33.494%
2026-06-03	229.8500	231.6000	222.7500	231.6000	+10.338%	343	4,939	-61.917%
2026-06-02	207.9300	209.9000	207.9300	209.9000	+19.833%	18	4,743	-57.980%
2026-06-01	175.1600	175.1600	175.1600	175.1600	+3.602%	20	4,753	-49.646%
2026-05-29	169.6300	169.6300	169.0700	169.0700	+3.438%	102	4,753	-47.832%
2026-05-27	162.2700	163.4500	154.5500	163.4500	-4.045%	35	4,655	-46.039%
2026-05-26	166.4900	170.5500	166.1500	170.3400	+22.020%	10	4,682	-48.221%
2026-05-22	132.5400	142.1400	132.5400	139.6000	+10.776%	15	4,683	-36.819%
2026-05-21	126.5800	126.5800	126.0200	126.0200	+10.787%	20	4,676	-30.011%
2026-05-20	113.7500	113.7500	113.7500	113.7500	+18.268%	5	4,676	-22.462%
2026-05-19	92.2000	96.1800	92.2000	96.1800	-2.355%	12	4,676	-8.297%
2026-05-18	103.0300	103.8800	98.5000	98.5000	-16.249%	42	4,676	-10.457%
2026-05-15	121.2000	121.2000	117.5500	117.6100	-13.586%	72	4,676	-25.006%
2026-05-13	133.6400	136.1000	133.6400	136.1000	+25.611%	73	4,651	-35.195%
2026-05-12	124.8700	130.0000	108.3500	108.3500	-21.372%	3	4,651	-18.597%
2026-05-11	130.0000	137.8000	129.8000	137.8000	+12.951%	29	4,651	-35.994%
2026-05-08	118.7500	124.1700	118.7500	122.0000	+22.000%	27	4,654	-27.705%
2026-05-07	110.4300	111.5700	100.0000	100.0000	-11.622%	12	4,655	-11.800%
2026-05-06	110.0100	113.4100	105.4000	113.1500	+21.667%	43	4,685	-22.050%
2026-05-05	89.2600	96.0000	89.2600	93.0000	+14.490%	124	4,697	-5.161%
2026-05-04	80.5000	81.2300	80.5000	81.2300	-0.025%	22	4,728	+8.581%
2026-05-01	79.2500	81.5500	79.0000	81.2500	+5.725%	64	4,708	+8.554%
2026-04-30	75.0000	78.0000	75.0000	76.8500	+11.039%	17	4,708	+14.769%
2026-04-29	68.8000	69.2100	68.8000	69.2100	+14.453%	7	4,707	+27.438%
2026-04-28	60.8100	65.3700	60.0800	60.4700	-18.679%	120	4,709	+45.857%
2026-04-27	80.1800	80.1800	71.7000	74.3600	-6.111%	56	4,760	+18.612%
2026-04-24	76.9300	81.6500	74.0000	79.2000	+22.886%	108	4,789	+11.364%
2026-04-23	61.9700	68.1800	60.0500	64.4500	+9.293%	138	4,873	+36.850%
2026-04-22	55.6100	59.1000	54.0000	58.9700	+11.664%	2,323	4,866	+49.568%
2026-04-21	51.6000	53.3400	51.4000	52.8100	+6.044%	123	5,729	+67.014%
2026-04-20	48.2300	49.8100	48.2300	49.8000	+1.633%	23	5,705	+77.108%
2026-04-17	48.1000	49.0000	46.5300	49.0000	+11.364%	66	5,715	+80.000%
2026-04-16	41.4500	44.8200	40.9900	44.0000	+13.666%	39	5,696	+100.455%
2026-04-15	40.0300	43.2000	38.6900	38.7100	-6.180%	344	5,698	+127.848%
2026-04-14	39.8000	41.4000	37.9800	41.2600	+9.588%	60	5,713	+113.766%
2026-04-13	34.1000	37.6500	34.0000	37.6500	+7.326%	34	5,742	+134.263%
2026-04-10	34.0500	35.6500	33.1000	35.0800	+14.866%	251	5,750	+151.425%
2026-04-09	28.0000	30.5400	27.9000	30.5400	+14.425%	278	5,717	+188.802%
2026-04-08	25.9500	27.6900	25.0000	26.6900	+33.450%	566	5,724	+230.461%
2026-04-07	18.8000	20.0000	18.0000	20.0000	+6.270%	54	5,712	+341.000%
2026-04-06	18.6000	19.1500	18.3000	18.8200	+6.028%	22	5,666	+368.650%
2026-04-02	12.3500	17.7500	12.3500	17.7500	+1.429%	39	5,663	+396.901%
2026-04-01	16.8400	18.3000	16.7500	17.5000	+20.940%	258	5,663	+404.000%
2026-03-31	10.8000	14.8800	10.8000	14.4700	+36.509%	274	5,718	+509.537%
2026-03-30	15.0000	15.0000	10.0000	10.6000	-26.897%	862	5,592	+732.075%
2026-03-27	15.2500	15.2500	13.9000	14.5000	-7.407%	98	5,295	+508.276%
2026-03-26	18.3500	18.4500	15.6500	15.6600	-23.235%	163	5,340	+463.218%
2026-03-25	19.6900	20.7100	19.5100	20.4000	+5.590%	37	5,431	+332.353%
2026-03-24	17.0000	19.5000	17.0000	19.3200	+10.400%	17	5,434	+356.522%
2026-03-23	18.3500	19.9000	17.5000	17.5000	+7.362%	203	5,438	+404.000%
2026-03-20	17.9800	17.9800	15.8000	16.3000	-17.468%	105	5,417	+441.104%
2026-03-19	15.8000	20.0700	15.6000	19.7500	+3.947%	1,583	5,393	+346.582%
2026-03-18	19.2200	20.1500	19.0000	19.0000	-0.524%	11	4,657	+364.211%
2026-03-17	19.5500	19.5500	18.3200	19.1000	-3.291%	1,011	4,658	+361.780%
2026-03-16	19.4700	19.7500	18.9900	19.7500	+18.263%	44	3,817	+346.582%
2026-03-13	18.6000	19.0000	16.5500	16.7000	-1.765%	72	3,835	+428.144%
2026-03-12	19.0000	19.0000	16.8000	17.0000	-18.269%	220	3,799	+418.824%
2026-03-11	20.5000	21.9000	20.5000	20.8000	+5.051%	179	3,758	+324.038%
2026-03-10	20.0000	21.7800	19.4500	19.8000	+2.697%	100	3,729	+345.455%
2026-03-09	15.0000	19.2800	14.1800	19.2800	+21.871%	42	3,733	+357.469%
2026-03-06	17.2000	19.6400	15.3700	15.8200	-19.286%	610	3,704	+457.522%
2026-03-05	20.6300	21.6000	17.6000	19.6000	-7.241%	149	3,570	+350.000%
2026-03-04	20.8000	21.7000	20.3000	21.1300	+7.806%	66	3,542	+317.416%
2026-03-03	20.9000	21.1700	18.3500	19.6000	-23.587%	1,534	3,495	+350.000%
2026-03-02	22.1500	26.9000	22.1500	25.6500	+0.431%	87	2,206	+243.860%
2026-02-27	24.6400	25.9500	24.5000	25.5400	-4.666%	72	2,197	+245.341%
2026-02-26	28.0000	28.0000	25.0000	26.7900	-18.818%	157	2,134	+229.227%
2026-02-25	32.5000	33.0000	32.0000	33.0000	+9.091%	25	2,000	+167.273%
2026-02-24	29.9900	30.9500	29.8600	30.2500	+14.151%	256	2,000	+191.570%
2026-02-23	28.5800	28.6100	26.5000	26.5000	-6.526%	12	2,002	+232.830%
2026-02-20	28.6800	29.1000	28.3500	28.3500	+5.000%	11	2,004	+211.111%
2026-02-19	27.2500	27.2500	27.0000	27.0000	-8.226%	2	2,007	+226.667%
2026-02-18	30.0600	30.0900	29.2400	29.4200	+7.766%	76	2,005	+199.796%
2026-02-17	26.1500	27.3000	24.7000	27.3000	-1.266%	48	2,007	+223.077%
2026-02-13	26.5000	27.6500	26.0300	27.6500	+8.858%	137	1,946	+218.987%
2026-02-12	31.0400	31.0500	25.4000	25.4000	-14.189%	75	1,946	+247.244%
2026-02-11	29.8000	29.8000	27.6900	29.6000	+11.994%	218	1,929	+197.973%
2026-02-10	24.9900	27.0000	24.9900	26.4300	-2.292%	9	1,933	+233.712%
2026-02-09	25.8500	27.2400	25.7500	27.0500	+6.706%	92	1,934	+226.063%
2026-02-06	22.4800	25.3500	22.0000	25.3500	+30.133%	192	1,944	+247.929%
2026-02-05	18.0000	20.0000	18.0000	19.4800	-0.307%	22	1,894	+352.772%
2026-02-04	23.6500	23.6500	17.2200	19.5400	-20.891%	424	1,892	+351.382%
2026-02-03	24.7500	25.7300	22.2200	24.7000	-8.349%	103	1,765	+257.085%
2026-02-02	22.9000	27.6700	22.9000	26.9500	+13.235%	14	1,708	+227.273%
2026-01-30	29.8500	29.8500	23.8000	23.8000	-21.374%	221	1,708	+270.588%
2026-01-29	30.6500	30.8200	25.7300	30.2700	-1.304%	67	1,694	+191.378%
2026-01-28	30.0000	30.6900	29.1000	30.6700	+16.042%	194	1,754	+187.577%
2026-01-27	24.5700	26.7000	24.5700	26.4300	+13.873%	24	1,726	+233.712%
2026-01-26	23.3500	23.5400	23.0000	23.2100	-1.902%	185	1,725	+280.009%
2026-01-23	24.4600	24.4700	23.0000	23.6600	-8.366%	164	1,708	+272.781%
2026-01-22	28.0500	28.0500	25.8200	25.8200	-1.262%	78	1,758	+241.596%
2026-01-21	22.6500	26.7000	22.6500	26.1500	+21.685%	425	1,801	+237.285%
2026-01-20	19.8700	23.3000	19.8700	21.4900	-6.525%	80	1,932	+310.423%
2026-01-16	23.7000	24.9500	22.1700	22.9900	+2.864%	547	1,938	+283.645%
2026-01-15	22.5500	23.5000	22.0000	22.3500	+21.467%	588	1,938	+294.631%
2026-01-14	19.2500	19.6500	18.0000	18.4000	-5.593%	185	2,240	+379.348%
2026-01-13	19.3300	20.6400	19.2500	19.4900	+3.231%	522	2,218	+352.540%
2026-01-12	18.7000	19.5000	18.7000	18.8800	+1.396%	158	1,789	+367.161%
2026-01-09	16.5300	19.0100	16.5300	18.6200	+18.373%	398	1,722	+373.684%
2026-01-08	15.7700	15.8500	14.9000	15.7300	-7.742%	40	1,524	+460.712%
2026-01-07	17.4000	17.4000	15.7500	17.0500	-7.084%	83	1,509	+417.302%
2026-01-06	17.4000	18.6200	17.3100	18.3500	+16.139%	195	1,523	+380.654%
2026-01-05	16.1200	16.8500	15.0000	15.8000	+11.661%	135	1,521	+458.228%
2026-01-02	13.4000	14.4500	13.4000	14.1500	+26.792%	289	1,441	+523.322%
2025-12-31	12.1000	12.1000	11.1600	11.1600	-10.720%	17	1,327	+690.323%
2025-12-30	12.5500	12.6500	12.5000	12.5000	+1.626%	15	1,327	+605.600%
2025-12-29	12.0000	12.3000	11.9000	12.3000	-1.205%	21	1,325	+617.073%
2025-12-24	12.5800	12.5800	12.4500	12.4500	+2.049%	40	1,301	+608.434%
2025-12-23	11.6500	12.2000	11.6500	12.2000	+0.826%	21	1,301	+622.951%
2025-12-22	12.4000	12.4000	11.5000	12.1000	+3.419%	50	1,300	+628.926%
2025-12-19	10.8200	11.7000	10.0000	11.7000	+19.388%	23	1,257	+653.846%
2025-12-18	10.0500	10.1000	9.7000	9.8000	+18.932%	406	1,246	+800.000%
2025-12-17	11.0200	11.0500	8.2000	8.2400	-24.954%	465	1,046	+970.388%
2025-12-16	10.5000	10.9800	10.2000	10.9800	-1.081%	513	832	+703.279%
2025-12-15	11.5300	11.5600	10.7300	11.1000	-6.408%	4	840	+694.595%
2025-12-12	14.4000	14.4000	11.8000	11.8600	-22.484%	82	842	+643.676%
2025-12-11	14.6200	15.3000	13.4500	15.3000	-4.375%	63	808	+476.471%
2025-12-10	14.7000	16.0000	14.7000	16.0000	+7.023%	42	848	+451.250%
2025-12-09	14.6500	14.9500	14.3500	14.9500	-1.124%	5	823	+489.967%
2025-12-08	15.3700	15.4000	14.8000	15.1200	+2.162%	44	818	+483.333%
2025-12-05	14.1200	15.4500	14.1200	14.8000	+10.778%	200	796	+495.946%
2025-12-04	13.7900	13.7900	13.3500	13.3600	-5.915%	108	615	+560.180%
2025-12-03	13.1500	14.2000	12.4900	14.2000	+7.576%	38	510	+521.127%
2025-12-02	12.5400	13.2000	12.5400	13.2000	+14.983%	11	496	+568.182%
2025-12-01	10.8300	11.4800	10.8300	11.4800	+5.321%	3	494	+668.293%
2025-11-28	10.9000	10.9000	10.9000	10.9000	+2.251%	1	493	+709.174%
2025-11-26	9.8000	10.6600	9.7500	10.6600	+14.011%	36	473	+727.392%
2025-11-25	7.4300	9.3500	7.4300	9.3500	+2.186%	18	473	+843.316%
2025-11-24	9.5000	9.5000	8.4500	9.1500	+15.823%	9	475	+863.934%
2025-11-21	7.0000	8.0000	6.1300	7.9000	+1.935%	216	471	+1,016.456%
2025-11-20	8.5000	8.5000	7.7500	7.7500	-20.513%	12	477	+1,038.065%
2025-11-19	10.3000	10.4000	9.1000	9.7500	+7.261%	60	485	+804.615%
2025-11-18	8.7000	9.0900	8.4500	9.0900	-4.316%	21	480	+870.297%
2025-11-17	10.8500	11.0000	9.0000	9.5000	-11.132%	64	481	+828.421%
2025-11-14	10.0000	11.0000	10.0000	10.6900	-2.464%	57	484	+725.070%
2025-11-13	11.5000	11.5300	10.1000	10.9600	-18.815%	26	441	+704.745%
2025-11-12	13.0200	13.6200	13.0200	13.5000	+9.312%	22	475	+553.333%
2025-11-11	13.2800	13.2800	12.0500	12.3500	-13.636%	62	489	+614.170%
2025-11-10	14.2600	14.5500	13.8000	14.3000	+23.276%	38	480	+516.783%
2025-11-07	11.8500	11.8500	10.5800	11.6000	-10.769%	89	468	+660.345%
2025-11-06	14.0000	14.0000	12.7000	13.0000	-13.907%	7	483	+578.462%
2025-11-05	14.5000	15.7000	14.5000	15.1000	+13.534%	25	485	+484.106%
2025-11-04	13.9500	13.9500	13.0000	13.3000	-13.748%	47	486	+563.158%
2025-11-03	16.0000	16.2400	15.4200	15.4200	-5.108%	72	464	+471.984%
2025-10-31	15.7000	16.5000	14.7500	16.2500	+4.167%	146	464	+442.769%
2025-10-30	16.0000	16.0000	15.6000	15.6000	-2.500%	8	458	+465.385%
2025-10-29	16.2500	17.0000	16.0000	16.0000	+9.664%	137	453	+451.250%
2025-10-28	14.0300	14.5900	13.9000	14.5900	+4.588%	67	385	+504.524%
2025-10-27	13.3000	14.0300	12.7000	13.9500	+18.120%	79	259	+532.258%
2025-10-24	12.0500	12.0500	11.8100	11.8100	+10.168%	4	259	+646.825%
2025-10-23	10.7000	10.9000	10.6500	10.7200	+15.393%	110	257	+722.761%
2025-10-22	10.0000	10.2900	9.0000	9.2900	-18.865%	51	147	+849.408%
2025-10-21	11.2400	11.4500	11.2400	11.4500	-3.943%	3	118	+670.306%
2025-10-20	11.9200	11.9200	11.9200	11.9200	+13.524%	10	115	+639.933%
2025-10-17	10.0000	10.5000	10.0000	10.5000	+2.439%	68	106	+740.000%
2025-10-16	10.8000	10.8000	9.9000	10.2500	-0.389%	14	41	+760.488%
2025-10-15	10.1900	10.2900	9.5500	10.2900	+8.659%	3	42	+757.143%
2025-10-14	8.8000	9.4700	8.8000	9.4700	-7.969%	12	39	+831.362%
2025-10-13	10.0000	10.3000	10.0000	10.2900	+14.333%	15	35	+757.143%
2025-10-10	9.0000	9.0000	9.0000	9.0000	-15.730%	2	28	+880.000%
2025-10-09	10.6500	10.6800	10.6500	10.6800	-5.487%	4	0	+725.843%
2025-10-08	9.9000	11.3000	9.9000	11.3000	+18.325%	9	0	+680.531%
2025-10-07	10.8000	10.8200	9.4600	9.5500	0.000%	22	0	+823.560%