Dark

SOXL20270115C62
SOXL Jan 15 2027 62.00 Call (SOXL270115C00062000)
option OPRA

EOD

Aug 17, 2026

99.00+3.926%(+3.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	99.0000	99.0000	99.0000	99.0000	+3.926%	12	331	0.000%
2026-08-13	94.9500	95.2600	94.9500	95.2600	+7.034%	2	344	+3.926%
2026-08-04	89.0000	89.0000	89.0000	89.0000	+48.581%	27	371	+11.236%
2026-07-28	59.9000	59.9000	59.9000	59.9000	-33.296%	1	371	+65.275%
2026-07-17	80.0000	89.8000	78.9400	89.8000	-16.852%	3	371	+10.245%
2026-07-07	108.0000	108.0000	108.0000	108.0000	-27.027%	2	371	-8.333%
2026-07-06	148.0000	148.0000	148.0000	148.0000	-22.513%	1	371	-33.108%
2026-06-30	191.0000	191.0000	191.0000	191.0000	-4.567%	10	371	-48.168%
2026-06-25	201.9600	201.9600	200.0000	200.1400	+14.190%	12	381	-50.535%
2026-06-24	181.5500	181.5500	164.9500	175.2700	-22.697%	5	388	-43.516%
2026-06-18	215.0000	227.0000	215.0000	226.7300	+12.773%	21	409	-56.336%
2026-06-17	201.0500	201.0500	201.0500	201.0500	+32.908%	9	409	-50.759%
2026-06-11	151.2700	151.2700	151.2700	151.2700	-9.636%	3	409	-34.554%
2026-06-05	167.4000	167.4000	167.4000	167.4000	-16.654%	1	409	-40.860%
2026-06-02	200.0000	200.8500	200.0000	200.8500	+18.147%	6	409	-50.709%
2026-05-29	170.0000	170.0000	170.0000	170.0000	+3.703%	2	414	-41.765%
2026-05-26	163.9300	163.9300	163.9300	163.9300	+33.548%	1	414	-39.608%
2026-05-12	122.7500	122.7500	122.7500	122.7500	+5.274%	1	415	-19.348%
2026-05-08	116.2400	116.6000	116.1700	116.6000	+14.550%	5	415	-15.094%
2026-05-07	110.2800	110.2800	101.7900	101.7900	-8.074%	143	415	-2.741%
2026-05-06	101.0100	110.7300	100.9700	110.7300	+16.619%	125	440	-10.593%
2026-05-05	85.0000	94.9500	85.0000	94.9500	+28.921%	5	367	+4.265%
2026-05-01	73.6500	73.6500	73.6500	73.6500	-0.311%	1	371	+34.420%
2026-04-30	73.8800	73.8800	73.8800	73.8800	-7.546%	4	371	+34.001%
2026-04-24	74.3500	80.0000	74.3500	79.9100	+17.601%	152	375	+23.889%
2026-04-23	64.4600	68.0500	64.4600	67.9500	+21.774%	3	360	+45.695%
2026-04-22	53.9500	55.8000	53.9500	55.8000	+8.921%	11	360	+77.419%
2026-04-21	51.9500	51.9500	50.3000	51.2300	+5.629%	15	360	+93.246%
2026-04-20	47.3300	48.6400	47.3300	48.5000	+1.976%	3	360	+104.124%
2026-04-17	47.5600	47.5600	47.5600	47.5600	+18.456%	1	360	+108.158%
2026-04-16	40.1500	40.1500	40.1500	40.1500	+10.181%	5	360	+146.575%
2026-04-15	36.4400	36.4400	36.4400	36.4400	-8.212%	4	360	+171.679%
2026-04-14	38.8000	39.7000	38.8000	39.7000	+17.456%	3	422	+149.370%
2026-04-13	34.2400	34.2400	33.8000	33.8000	+0.595%	9	425	+192.899%
2026-04-10	33.0000	33.9000	33.0000	33.6000	+13.898%	202	425	+194.643%
2026-04-09	28.0500	29.5000	28.0500	29.5000	+16.371%	19	227	+235.593%
2026-04-08	25.3500	25.3500	25.3500	25.3500	+56.966%	1	225	+290.533%
2026-04-02	16.7000	16.7000	16.1500	16.1500	-2.121%	4	224	+513.003%
2026-04-01	15.7800	16.5000	15.7800	16.5000	+28.205%	5	224	+500.000%
2026-03-31	12.5000	12.8700	12.5000	12.8700	+31.865%	3	223	+669.231%
2026-03-30	13.3900	13.3900	9.6500	9.7600	-32.829%	8	222	+914.344%
2026-03-27	14.0000	14.5300	13.9000	14.5300	-15.277%	3	221	+581.349%
2026-03-26	17.2000	17.2000	17.1500	17.1500	-14.250%	2	220	+477.259%
2026-03-25	20.0000	20.0000	20.0000	20.0000	+7.817%	1	219	+395.000%
2026-03-24	18.5500	18.5500	18.5500	18.5500	+5.278%	1	219	+433.693%
2026-03-23	18.0000	18.6300	17.5000	17.6200	-3.716%	11	220	+461.862%
2026-03-18	18.8500	18.8500	18.3000	18.3000	-0.543%	2	223	+440.984%
2026-03-17	18.4000	18.4000	18.4000	18.4000	+7.791%	1	223	+438.043%
2026-03-13	17.0700	17.0700	17.0700	17.0700	+0.412%	1	223	+479.965%
2026-03-12	18.2700	18.2700	17.0000	17.0000	-10.526%	2	222	+482.353%
2026-03-09	14.5000	19.0000	13.7000	19.0000	+18.676%	8	234	+421.053%
2026-03-06	16.0100	16.0100	16.0100	16.0100	-18.731%	1	231	+518.364%
2026-03-03	19.0000	19.7000	19.0000	19.7000	-17.745%	3	232	+402.538%
2026-02-27	24.4500	24.4500	23.9500	23.9500	-9.623%	2	229	+313.361%
2026-02-26	29.0000	29.0000	24.7400	26.5000	-11.667%	17	228	+273.585%
2026-02-24	30.0000	30.0000	30.0000	30.0000	+7.759%	1	213	+230.000%
2026-02-23	27.8400	27.8400	27.8400	27.8400	-0.571%	1	213	+255.603%
2026-02-20	28.0800	28.0800	28.0000	28.0000	+4.400%	2	214	+253.571%
2026-02-19	26.7800	26.8200	26.7800	26.8200	-3.595%	2	215	+269.128%
2026-02-18	29.1000	29.1000	27.8000	27.8200	-1.102%	6	214	+255.859%
2026-02-11	27.9000	28.4800	26.7000	28.1300	+11.893%	13	232	+251.937%
2026-02-09	25.1400	25.1400	25.1400	25.1400	+7.897%	1	230	+293.795%
2026-02-06	21.1500	24.5000	21.1500	23.3000	+31.046%	11	230	+324.893%
2026-02-05	17.7800	17.7800	17.7800	17.7800	-0.392%	2	225	+456.805%
2026-02-04	21.3300	21.3300	17.8500	17.8500	-17.969%	3	227	+454.622%
2026-02-03	25.5000	25.5000	21.7600	21.7600	-10.157%	4	227	+354.963%
2026-01-30	27.4100	27.4100	24.2200	24.2200	-11.606%	244	225	+308.753%
2026-01-29	30.0900	30.0900	25.9800	27.4000	-4.629%	135	257	+261.314%
2026-01-28	29.0000	29.2500	28.3000	28.7300	+11.573%	28	150	+244.588%
2026-01-27	23.6300	26.8000	23.6300	25.7500	+13.237%	8	137	+284.466%
2026-01-26	22.1700	22.7400	22.1700	22.7400	+3.599%	17	141	+335.356%
2026-01-23	21.1000	23.5600	21.1000	21.9500	-10.809%	67	132	+351.025%
2026-01-22	26.8100	26.8500	24.6100	24.6100	-3.452%	7	77	+302.275%
2026-01-21	23.4900	25.5900	23.0000	25.4900	+25.567%	38	80	+288.388%
2026-01-20	21.7500	21.7500	20.3000	20.3000	-10.769%	2	88	+387.685%
2026-01-16	24.1500	24.1500	21.6500	22.7500	+3.409%	33	81	+335.165%
2026-01-15	21.3600	22.0000	21.0600	22.0000	+15.668%	8	81	+350.000%
2026-01-13	19.0200	19.0200	19.0200	19.0200	+5.549%	1	75	+420.505%
2026-01-12	18.0200	18.0200	18.0200	18.0200	+8.554%	4	75	+449.390%
2026-01-08	16.6000	16.6000	16.6000	16.6000	-4.046%	2	75	+496.386%
2026-01-06	17.3200	17.3200	17.3000	17.3000	+7.788%	5	75	+472.254%
2026-01-05	15.4200	16.0500	15.4200	16.0500	+50.704%	3	68	+516.822%
2025-12-19	10.6500	10.6500	10.6500	10.6500	+9.231%	1	68	+829.577%
2025-12-18	9.7500	9.7500	9.7500	9.7500	-35.000%	1	67	+915.385%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+3.448%	15	66	+560.000%
2025-12-05	14.6500	14.6500	14.5000	14.5000	+11.538%	41	66	+582.759%
2025-12-04	13.0000	13.0000	13.0000	13.0000	+4.000%	1	47	+661.538%
2025-12-02	12.5000	12.5000	12.5000	12.5000	+24.008%	15	47	+692.000%
2025-11-26	10.0800	10.0800	10.0800	10.0800	+13.258%	1	31	+882.143%
2025-11-25	9.0000	9.0000	8.6500	8.9000	-29.365%	10	31	+1,012.360%
2025-11-06	12.6000	12.6000	12.6000	12.6000	-9.353%	20	27	+685.714%
2025-11-04	13.9000	13.9000	13.9000	13.9000	+21.397%	1	7	+612.230%
2025-10-20	11.3500	11.5000	11.3500	11.4500	+8.944%	5	6	+764.629%
2025-10-16	10.7500	10.8600	10.5100	10.5100	+4.059%	3	4	+841.960%
2025-10-15	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	+880.198%