Dark

SOXL20270115C65
SOXL Jan 15 2027 65.00 Call (SOXL270115C00065000)
option OPRA

EOD

Aug 14, 2026

87.05-4.822%(-4.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	87.0500	87.0500	87.0500	87.0500	-4.822%	1	3,432	0.000%
2026-08-13	94.1500	94.1800	91.4600	91.4600	+5.661%	4	3,433	-4.822%
2026-08-12	86.5600	86.5600	86.5600	86.5600	+9.987%	3	3,433	+0.566%
2026-08-11	78.7000	78.7000	78.7000	78.7000	-1.993%	28	3,436	+10.610%
2026-08-10	80.3000	80.3000	80.3000	80.3000	-4.097%	3	3,436	+8.406%
2026-08-06	83.7300	83.7300	83.7300	83.7300	+0.880%	1	3,433	+3.965%
2026-08-05	86.0000	86.0000	83.0000	83.0000	0.000%	50	3,433	+4.880%
2026-08-04	83.0000	83.0000	83.0000	83.0000	+19.390%	1	3,483	+4.880%
2026-07-31	68.7500	69.6200	68.7500	69.5200	+6.675%	8	3,484	+25.216%
2026-07-30	61.5000	66.1200	61.5000	65.1700	+6.696%	5	3,483	+33.574%
2026-07-29	52.2700	61.0800	50.0900	61.0800	-9.444%	17	3,484	+42.518%
2026-07-28	62.7500	67.7000	58.9900	67.4500	-9.645%	26	3,487	+29.059%
2026-07-27	70.6300	74.6500	70.6300	74.6500	-15.170%	3	3,472	+16.611%
2026-07-24	89.0000	90.0500	88.0000	88.0000	-14.314%	7	3,470	-1.080%
2026-07-23	102.7000	102.7000	102.7000	102.7000	-3.974%	1	3,471	-15.239%
2026-07-21	101.8100	106.9500	101.8100	106.9500	+13.031%	70	3,471	-18.607%
2026-07-20	94.6200	94.6200	94.6200	94.6200	+6.602%	1	3,472	-8.000%
2026-07-17	74.0000	94.2100	74.0000	88.7600	-12.732%	17	3,472	-1.927%
2026-07-15	101.9500	101.9500	101.7100	101.7100	-19.787%	12	3,479	-14.414%
2026-07-14	126.8000	126.8000	126.8000	126.8000	+17.899%	1	3,477	-31.349%
2026-07-07	113.8000	113.8000	104.5000	107.5500	-12.039%	32	3,477	-19.061%
2026-07-02	138.7000	138.7000	119.5200	122.2700	-28.174%	60	3,489	-28.805%
2026-07-01	170.2300	170.2300	170.2300	170.2300	-16.369%	1	3,489	-48.863%
2026-06-30	197.4000	203.5500	197.4000	203.5500	+44.035%	2	3,491	-57.234%
2026-06-29	141.3200	141.3200	141.3200	141.3200	-14.352%	10	3,491	-38.402%
2026-06-26	171.1500	171.1500	162.3300	165.0000	-15.450%	12	3,498	-47.242%
2026-06-25	199.4000	199.4000	195.1500	195.1500	+10.254%	56	3,501	-55.393%
2026-06-23	180.0000	186.1500	177.0000	177.0000	-27.459%	18	3,511	-50.819%
2026-06-22	241.6900	244.0000	236.6000	244.0000	+8.822%	10	3,511	-64.324%
2026-06-18	222.3500	224.9500	222.2800	224.2200	+16.520%	15	3,531	-61.177%
2026-06-17	185.0000	192.4300	185.0000	192.4300	+1.439%	19	3,531	-54.763%
2026-06-16	202.0000	202.0000	189.7000	189.7000	-11.788%	11	3,531	-54.112%
2026-06-15	209.8600	215.0500	209.8600	215.0500	+46.682%	11	3,537	-59.521%
2026-06-11	146.6100	146.6100	146.6100	146.6100	+11.533%	3	3,537	-40.625%
2026-06-10	131.4500	131.4500	131.4500	131.4500	+16.379%	1	3,534	-33.777%
2026-06-09	112.9500	112.9500	112.9500	112.9500	-29.582%	2	3,535	-22.931%
2026-06-08	150.6700	164.0000	150.6700	160.4000	+22.377%	134	3,535	-45.729%
2026-06-05	172.7700	172.7700	131.0700	131.0700	-36.834%	39	3,535	-33.585%
2026-06-04	186.2000	215.0000	175.3500	207.5000	-8.239%	59	3,545	-58.048%
2026-06-03	219.8200	226.1300	218.6000	226.1300	+9.189%	18	3,545	-61.504%
2026-06-02	191.1000	207.1000	191.1000	207.1000	+21.680%	59	3,614	-57.967%
2026-06-01	169.7000	174.9500	169.7000	170.2000	+0.466%	22	3,652	-48.854%
2026-05-29	181.5800	181.6000	169.0400	169.4100	-0.849%	241	3,654	-48.616%
2026-05-28	172.1000	172.1000	170.8600	170.8600	+11.673%	12	3,523	-49.052%
2026-05-27	166.8200	166.8200	151.2000	153.0000	-8.831%	100	3,555	-43.105%
2026-05-26	165.5000	167.8200	160.3000	167.8200	+24.311%	10	3,544	-48.129%
2026-05-22	139.0000	139.0000	135.0000	135.0000	+9.223%	14	3,552	-35.519%
2026-05-21	118.9300	123.6000	118.9300	123.6000	+40.455%	2	3,566	-29.571%
2026-05-19	88.0000	88.0000	88.0000	88.0000	-9.790%	1	3,566	-1.080%
2026-05-18	98.0000	99.3000	95.2500	97.5500	-12.117%	90	3,567	-10.764%
2026-05-15	111.0000	119.7400	109.7500	111.0000	-16.416%	39	3,567	-21.577%
2026-05-14	129.1500	132.8000	129.1500	132.8000	+5.481%	12	3,635	-34.450%
2026-05-13	126.4500	130.3000	119.6300	125.9000	+12.461%	18	3,637	-30.858%
2026-05-12	121.0000	125.0000	101.1300	111.9500	-17.313%	73	3,637	-22.242%
2026-05-11	129.9500	135.3900	129.1700	135.3900	+12.115%	15	3,637	-35.704%
2026-05-08	108.1100	121.8200	108.1100	120.7600	+26.583%	13	3,645	-27.915%
2026-05-07	107.4300	107.4300	95.4000	95.4000	-12.980%	40	3,648	-8.753%
2026-05-06	105.3200	109.6300	99.9100	109.6300	+19.163%	9	3,672	-20.597%
2026-05-05	82.8000	92.0000	82.8000	92.0000	+22.178%	28	3,672	-5.380%
2026-05-04	75.5700	75.5700	75.3000	75.3000	-2.322%	2	3,673	+15.604%
2026-05-01	77.0900	77.0900	77.0900	77.0900	+19.854%	3	3,677	+12.920%
2026-04-29	65.0300	65.6500	64.3200	64.3200	+6.933%	31	3,677	+35.339%
2026-04-28	59.5500	60.1500	57.4500	60.1500	-13.788%	31	3,668	+44.722%
2026-04-27	72.1200	72.3100	69.7700	69.7700	-8.797%	9	3,673	+24.767%
2026-04-24	75.0500	78.3000	72.6800	76.5000	+22.029%	244	3,674	+13.791%
2026-04-23	62.9000	65.6800	61.5000	62.6900	+8.742%	49	3,700	+38.858%
2026-04-22	52.3300	57.6500	51.1700	57.6500	+17.581%	246	3,727	+50.997%
2026-04-21	49.7000	50.2800	49.0300	49.0300	+4.208%	8	4,430	+77.544%
2026-04-20	46.4100	47.0500	45.6000	47.0500	+1.620%	934	4,430	+85.016%
2026-04-17	45.3500	46.3000	44.1700	46.3000	+13.341%	44	4,435	+88.013%
2026-04-16	39.0000	40.8500	38.9200	40.8500	+10.435%	18	4,419	+113.097%
2026-04-15	37.0000	38.3000	36.4000	36.9900	-5.154%	31	4,408	+135.334%
2026-04-14	36.3000	39.2500	35.7400	39.0000	+14.841%	95	4,421	+123.205%
2026-04-13	32.1000	33.9600	31.7700	33.9600	+2.971%	174	4,448	+156.331%
2026-04-10	30.3500	33.1000	30.0300	32.9800	+17.576%	115	4,497	+163.948%
2026-04-09	25.8000	28.7500	25.8000	28.0500	+10.651%	392	4,558	+210.339%
2026-04-08	25.1700	25.4800	22.7600	25.3500	+40.833%	354	4,775	+243.393%
2026-04-07	17.0000	18.0000	16.6300	18.0000	+6.825%	14	4,887	+383.611%
2026-04-06	17.1500	17.6000	16.8500	16.8500	+4.658%	17	4,878	+416.617%
2026-04-02	12.7500	16.1000	12.7500	16.1000	+2.548%	19	4,934	+440.683%
2026-04-01	15.0000	16.5400	15.0000	15.7000	+20.122%	33	4,934	+454.459%
2026-03-31	10.7000	13.3500	10.5500	13.0700	+35.300%	92	4,941	+566.029%
2026-03-30	11.4500	12.0300	9.2500	9.6600	-23.757%	184	4,901	+801.139%
2026-03-27	13.5000	13.7000	12.6500	12.6700	-12.318%	202	4,918	+587.056%
2026-03-26	17.0000	17.0000	14.4500	14.4500	-21.680%	100	4,812	+502.422%
2026-03-25	18.0000	19.2000	17.9400	18.4500	+5.429%	308	4,820	+371.816%
2026-03-24	16.7000	17.8000	16.7000	17.5000	+4.790%	150	4,524	+397.429%
2026-03-23	15.9100	16.7000	15.8000	16.7000	+12.458%	10	4,480	+421.257%
2026-03-20	17.7000	17.7000	14.5000	14.8500	-18.852%	9	4,480	+486.195%
2026-03-19	14.6000	18.3000	14.6000	18.3000	+2.809%	88	4,481	+375.683%
2026-03-18	18.1500	18.4000	17.8000	17.8000	+6.907%	7	4,559	+389.045%
2026-03-17	17.7000	17.7000	16.6500	16.6500	-4.857%	2	4,562	+422.823%
2026-03-16	18.1500	18.1500	17.5000	17.5000	+13.636%	211	4,561	+397.429%
2026-03-13	16.7200	17.2500	15.4000	15.4000	-2.098%	21	4,467	+465.260%
2026-03-12	17.3600	17.3600	15.7300	15.7300	-21.935%	35	4,475	+453.401%
2026-03-11	19.1000	20.1500	19.1000	20.1500	+11.326%	6	4,477	+332.010%
2026-03-10	19.5500	20.0000	18.1000	18.1000	+0.055%	10	4,472	+380.939%
2026-03-09	13.7400	18.0900	13.0000	18.0900	+21.573%	80	4,470	+381.205%
2026-03-06	17.5900	17.7000	14.5000	14.8800	-15.932%	77	4,454	+485.013%
2026-03-05	17.5000	17.7000	16.5800	17.7000	-7.813%	85	4,446	+391.808%
2026-03-04	19.2400	20.0200	19.2000	19.2000	+2.949%	20	4,446	+353.385%
2026-03-03	19.5500	19.5500	17.5500	18.6500	-16.852%	172	4,445	+366.756%
2026-03-02	22.0000	22.6000	22.0000	22.4300	-6.347%	54	4,457	+288.096%
2026-02-27	24.0000	24.1500	22.8000	23.9500	-6.628%	76	4,407	+263.466%
2026-02-26	28.6500	28.6500	23.9700	25.6500	-16.259%	124	4,431	+239.376%
2026-02-25	30.6000	30.7000	29.8800	30.6300	+7.890%	169	4,469	+184.198%
2026-02-24	27.3000	29.0000	27.3000	28.3900	+9.025%	58	4,469	+206.622%
2026-02-23	26.4500	26.7100	24.7000	26.0400	-2.472%	47	4,473	+234.293%
2026-02-20	24.5600	27.6500	24.5600	26.7000	+6.375%	20	4,453	+226.030%
2026-02-19	25.2500	25.4300	24.5000	25.1000	-8.727%	42	4,445	+246.813%
2026-02-18	26.5500	28.1500	26.5500	27.5000	+4.962%	266	4,453	+216.545%
2026-02-17	23.7500	26.5000	23.0000	26.2000	+3.968%	53	4,647	+232.252%
2026-02-13	24.7500	26.5500	24.0000	25.2000	-1.176%	316	4,598	+245.437%
2026-02-12	28.7500	29.2500	24.0500	25.5000	-8.602%	401	4,598	+241.373%
2026-02-11	26.9200	28.0800	24.5500	27.9000	+16.250%	175	4,513	+212.007%
2026-02-10	24.2500	25.8400	23.0000	24.0000	-6.615%	28	4,429	+262.708%
2026-02-09	23.7500	25.7000	23.0600	25.7000	+10.064%	112	4,439	+238.716%
2026-02-06	21.2000	23.6900	21.2000	23.3500	+31.180%	111	4,346	+272.805%
2026-02-05	16.4000	19.0600	16.4000	17.8000	-3.784%	62	4,277	+389.045%
2026-02-04	21.0000	21.1300	16.0000	18.5000	-16.854%	128	4,300	+370.541%
2026-02-03	26.1000	26.1000	21.0000	22.2500	-12.711%	138	4,280	+291.236%
2026-02-02	21.3500	26.3300	20.9300	25.4900	+8.054%	58	4,303	+241.506%
2026-01-30	28.4000	28.4000	22.0000	23.5900	-17.805%	26	4,278	+269.012%
2026-01-29	29.5000	29.5000	24.0000	28.7000	+0.843%	61	4,271	+203.310%
2026-01-28	28.0000	28.8000	26.5900	28.4600	+15.927%	264	4,247	+205.868%
2026-01-27	23.7500	25.2000	23.7500	24.5500	+16.627%	225	4,125	+254.582%
2026-01-26	21.0000	22.4900	21.0000	21.0500	-3.040%	54	4,053	+313.539%
2026-01-23	23.7400	23.7400	21.5000	21.7100	-8.125%	55	4,074	+300.967%
2026-01-22	25.0000	25.6000	23.5000	23.6300	-2.436%	140	4,060	+268.388%
2026-01-21	21.2300	24.8700	21.2300	24.2200	+21.586%	1,063	4,111	+259.414%
2026-01-20	20.5800	21.6300	19.3000	19.9200	-6.082%	34	3,224	+336.998%
2026-01-16	21.6500	21.9300	20.9800	21.2100	+5.000%	33	3,197	+310.420%
2026-01-15	21.3000	22.8000	20.2000	20.2000	+12.849%	221	3,197	+330.941%
2026-01-14	17.5000	17.9000	16.7500	17.9000	-1.648%	19	3,084	+386.313%
2026-01-13	18.2500	19.2500	18.1500	18.2000	+4.000%	41	3,066	+378.297%
2026-01-12	16.1600	17.5000	16.1600	17.5000	+2.941%	146	3,083	+397.429%
2026-01-09	15.7500	17.3500	15.7500	17.0000	+17.241%	256	3,210	+412.059%
2026-01-08	13.7500	14.5700	13.6000	14.5000	-9.375%	5	3,209	+500.345%
2026-01-07	15.9000	16.0000	15.2000	16.0000	-5.771%	57	3,207	+444.063%
2026-01-06	15.0000	17.1100	15.0000	16.9800	+20.426%	284	3,205	+412.662%
2026-01-05	14.9000	15.1500	14.0000	14.1000	+9.387%	14	2,943	+517.376%
2026-01-02	12.6000	13.2000	12.2000	12.8900	+25.146%	270	2,943	+575.330%
2025-12-31	11.0000	11.0000	10.2600	10.3000	-8.036%	69	2,705	+745.146%
2025-12-30	11.2000	11.2000	11.2000	11.2000	+1.818%	1	2,705	+677.232%
2025-12-29	11.2000	11.2000	10.8000	11.0000	-4.844%	83	2,706	+691.364%
2025-12-26	11.4300	11.5600	11.4300	11.5600	+0.873%	2	2,682	+653.028%
2025-12-24	11.5500	11.5500	11.1000	11.4600	+1.957%	14	2,672	+659.599%
2025-12-23	10.9000	11.5500	10.9000	11.2400	+3.119%	3	2,672	+674.466%
2025-12-22	10.8500	11.0500	10.5200	10.9000	+22.472%	868	2,674	+698.624%
2025-12-18	9.0500	9.0500	8.6000	8.9000	+15.584%	56	1,816	+878.090%
2025-12-17	8.6000	8.6000	7.6000	7.7000	-18.085%	201	1,769	+1,030.519%
2025-12-16	10.0000	10.0000	9.4000	9.4000	-6.000%	2	1,764	+826.064%
2025-12-15	10.9000	10.9000	9.1500	10.0000	-9.091%	17	1,763	+770.500%
2025-12-12	12.3500	12.3500	11.0000	11.0000	-13.725%	2	1,776	+691.364%
2025-12-11	12.3800	12.7500	12.3600	12.7500	-13.265%	3	1,775	+582.745%
2025-12-10	13.7000	14.7500	13.7000	14.7000	+5.376%	76	1,777	+492.177%
2025-12-09	13.9500	13.9500	13.9500	13.9500	-0.357%	2	1,706	+524.014%
2025-12-08	14.0000	14.4000	13.7000	14.0000	+5.263%	12	1,708	+521.786%
2025-12-05	13.3800	13.9500	13.1200	13.3000	+6.571%	290	1,717	+554.511%
2025-12-04	12.4800	12.4800	12.4800	12.4800	-2.576%	1	1,706	+597.516%
2025-12-03	11.3700	13.0100	11.3700	12.8100	+10.909%	87	1,707	+579.547%
2025-12-02	11.4500	11.5500	11.4500	11.5500	+13.235%	2	1,666	+653.680%
2025-11-28	10.2000	10.2000	10.2000	10.2000	+6.583%	3	1,668	+753.431%
2025-11-26	9.0000	9.7000	9.0000	9.5700	+36.714%	7	1,670	+809.613%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-12.500%	1	1,670	+1,143.571%
2025-11-24	8.0000	8.0000	8.0000	8.0000	+13.798%	10	1,669	+988.125%
2025-11-21	6.1700	7.0300	5.9500	7.0300	+3.231%	22	1,659	+1,138.265%
2025-11-20	9.2900	9.2900	6.7000	6.8100	-26.378%	24	1,659	+1,178.267%
2025-11-19	9.3500	9.3500	8.5100	9.2500	+7.935%	7	1,661	+841.081%
2025-11-18	8.0500	9.0000	7.8000	8.5700	-1.494%	13	1,661	+915.753%
2025-11-17	8.7800	8.7800	8.4500	8.7000	-15.861%	52	1,661	+900.575%
2025-11-14	8.9000	10.7200	8.4500	10.3400	+4.444%	82	1,661	+741.876%
2025-11-13	10.8800	12.0000	9.9000	9.9000	-18.719%	5	1,642	+779.293%
2025-11-12	11.9000	12.1800	11.9000	12.1800	+18.598%	33	1,641	+614.696%
2025-11-11	11.4000	11.4000	10.2700	10.2700	-18.167%	2	1,616	+747.614%
2025-11-10	14.9500	15.0000	12.5500	12.5500	+11.062%	24	1,615	+593.625%
2025-11-07	10.4000	11.4000	9.5000	11.3000	-9.237%	43	1,638	+670.354%
2025-11-06	12.3000	12.7000	11.5000	12.4500	-12.324%	34	1,650	+599.197%
2025-11-05	13.3000	14.6500	13.3000	14.2000	+15.918%	7	1,674	+513.028%
2025-11-04	13.0000	13.2300	12.2000	12.2500	-15.107%	126	1,669	+610.612%
2025-11-03	14.4800	14.9500	14.4300	14.4300	+0.628%	10	1,677	+503.257%
2025-10-31	14.6900	14.6900	14.0000	14.3400	-1.103%	414	1,677	+507.043%
2025-10-30	14.5000	14.5000	14.5000	14.5000	-2.815%	25	2,070	+500.345%
2025-10-29	14.0000	15.4400	13.9000	14.9200	+13.546%	121	2,083	+483.445%
2025-10-28	13.1000	13.2500	13.0300	13.1400	+3.302%	334	2,043	+562.481%
2025-10-27	11.9500	13.0000	11.7500	12.7200	+18.879%	132	2,103	+584.355%
2025-10-24	11.0000	11.1000	10.5000	10.7000	+4.902%	402	2,103	+713.551%
2025-10-23	9.0000	10.2000	9.0000	10.2000	+14.607%	111	1,944	+753.431%
2025-10-22	10.0000	10.0000	7.8500	8.9000	-14.833%	84	1,897	+878.090%
2025-10-21	10.7500	10.7500	9.9000	10.4500	-2.336%	301	1,875	+733.014%
2025-10-20	10.1000	11.0000	10.1000	10.7000	+9.184%	432	1,731	+713.551%
2025-10-17	9.6000	9.9000	9.3000	9.8000	+1.344%	11	1,506	+788.265%
2025-10-16	9.5200	10.1000	8.9000	9.6700	+0.729%	255	1,500	+800.207%
2025-10-15	9.5000	9.6000	8.9500	9.6000	+9.464%	8	1,253	+806.771%
2025-10-14	8.0000	9.3000	7.9000	8.7700	-1.127%	60	1,251	+892.588%
2025-10-13	8.5500	9.3500	8.5000	8.8700	+15.195%	715	1,235	+881.398%
2025-10-10	10.2000	10.5200	7.6200	7.7000	-21.026%	557	782	+1,030.519%
2025-10-09	10.2800	10.2800	9.6300	9.7500	-9.133%	50	0	+792.821%
2025-10-08	8.7800	10.7300	8.7800	10.7300	+25.204%	62	0	+711.277%
2025-10-07	9.9300	10.1200	8.5200	8.5700	0.000%	240	0	+915.753%