Dark

SOXL20270115C7
SOXL Jan 15 2027 7.00 Call (SOXL270115C00007000)
option OPRA

EOD

Jun 29, 2026

198.43+5.268%(+9.93)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	200.4800	202.3500	198.4300	198.4300	+5.268%	20	2,011	0.000%
2026-06-10	188.5000	188.5000	188.5000	188.5000	-8.695%	1	2,089	+5.268%
2026-06-09	206.4500	206.4500	206.4500	206.4500	+1.420%	1	2,090	-3.885%
2026-05-27	203.5600	203.5600	203.5600	203.5600	-5.347%	1	2,091	-2.520%
2026-05-26	215.0600	215.0600	215.0600	215.0600	+33.453%	1	2,091	-7.733%
2026-05-15	161.1500	161.1500	161.1500	161.1500	+3.480%	3	2,092	+23.134%
2026-05-12	167.0000	167.0000	150.0000	155.7300	-11.778%	12	2,092	+27.419%
2026-05-11	176.2500	176.5200	172.7700	176.5200	+47.100%	13	2,092	+12.412%
2026-04-30	120.0000	120.0000	120.0000	120.0000	+5.485%	1	2,234	+65.358%
2026-04-27	114.1500	114.1500	113.7600	113.7600	-6.015%	5	2,238	+74.429%
2026-04-24	117.6300	121.0400	117.6300	121.0400	+13.706%	4	2,241	+63.938%
2026-04-23	106.4500	106.4500	106.4500	106.4500	+9.045%	1	2,243	+86.407%
2026-04-22	98.1000	98.1800	97.6200	97.6200	+6.805%	3	2,245	+103.268%
2026-04-21	91.4000	91.4000	91.4000	91.4000	+5.750%	3	2,246	+117.101%
2026-04-17	86.3500	86.4900	86.3500	86.4300	+10.808%	12	2,246	+129.585%
2026-04-14	78.0000	78.0000	78.0000	78.0000	+22.372%	1	2,247	+154.397%
2026-04-09	63.7400	63.7400	63.7400	63.7400	+8.034%	5	2,249	+211.312%
2026-04-08	59.0000	59.0000	59.0000	59.0000	+22.917%	2	2,253	+236.322%
2026-04-07	48.0000	48.0000	48.0000	48.0000	+4.348%	1	2,254	+313.396%
2026-04-01	46.0000	46.0000	46.0000	46.0000	+3.837%	1	2,254	+331.370%
2026-03-26	44.3000	44.3000	44.3000	44.3000	-5.139%	10	2,254	+347.923%
2026-03-24	46.4500	46.7000	46.4500	46.7000	+3.893%	2	2,234	+324.904%
2026-03-05	44.9500	44.9500	44.9500	44.9500	-30.857%	1	2,234	+341.446%
2026-02-25	64.7500	65.0100	64.7500	65.0100	+4.855%	3	2,235	+205.230%
2026-02-12	62.0000	62.0000	62.0000	62.0000	+7.639%	1	2,235	+220.048%
2026-02-10	57.6000	57.6000	57.6000	57.6000	+6.077%	2,560	2,235	+244.497%
2026-02-06	54.3000	54.3000	54.3000	54.3000	-8.693%	2	3,116	+265.433%
2026-01-30	59.4700	59.4700	59.4700	59.4700	-6.273%	4	3,153	+233.664%
2026-01-28	63.4500	63.4500	63.4500	63.4500	+9.775%	1	3,153	+212.734%
2026-01-22	56.7000	57.8000	56.7000	57.8000	+8.037%	4	3,153	+243.304%
2026-01-21	53.5000	53.5000	53.5000	53.5000	-0.908%	1	3,153	+270.897%
2026-01-16	53.6800	53.9900	53.6800	53.9900	+3.927%	28	3,181	+267.531%
2026-01-15	54.0000	54.0000	51.9500	51.9500	+11.600%	7	3,181	+281.963%
2026-01-14	46.7000	46.7000	46.5500	46.5500	-0.957%	22	3,181	+326.273%
2026-01-06	47.0000	47.0000	47.0000	47.0000	+37.709%	50	3,181	+322.191%
2025-12-15	34.1300	34.1300	34.1300	34.1300	-20.628%	3	3,181	+481.395%
2025-12-10	40.4000	43.0000	40.0500	43.0000	+11.486%	202	3,178	+361.465%
2025-12-04	38.5700	38.5700	38.5700	38.5700	+22.134%	2	2,982	+414.467%
2025-11-26	31.5800	31.5800	31.5800	31.5800	+24.331%	4	2,988	+528.341%
2025-11-21	25.2500	25.5000	24.5300	25.4000	-21.191%	211	2,988	+681.220%
2025-11-20	32.2300	32.2400	32.2300	32.2300	-11.456%	100	3,023	+515.669%
2025-11-12	36.4000	36.4000	36.4000	36.4000	-10.937%	2	3,003	+445.137%
2025-11-05	38.5000	40.8700	38.5000	40.8700	+11.211%	4	3,005	+385.515%
2025-11-04	39.7500	39.7500	36.7500	36.7500	-11.488%	7	3,005	+439.946%
2025-11-03	42.7500	42.7500	41.5200	41.5200	-3.509%	4	3,007	+377.914%
2025-10-29	43.0000	43.0300	43.0000	43.0300	+7.845%	5	3,007	+361.143%
2025-10-28	39.9000	39.9000	39.9000	39.9000	+30.820%	1	3,008	+397.318%
2025-10-22	30.5000	30.5000	30.5000	30.5000	-14.566%	5	3,008	+550.590%
2025-10-20	35.7000	35.7000	35.7000	35.7000	+8.775%	1	3,010	+455.826%
2025-10-17	32.8200	32.8200	32.8200	32.8200	-6.148%	15	3,010	+504.601%
2025-10-16	34.9700	34.9700	34.9700	34.9700	+9.281%	10	3,010	+467.429%
2025-10-15	32.0000	32.0000	32.0000	32.0000	-1.871%	1	3,010	+520.094%
2025-10-13	32.5500	32.6100	32.5500	32.6100	+7.270%	10	3,010	+508.494%
2025-10-10	31.2800	31.2800	30.4000	30.4000	-13.636%	20	3,016	+552.730%
2025-10-08	35.2000	35.2000	35.2000	35.2000	+2.029%	1	3,016	+463.722%
2025-10-07	34.4200	34.5000	34.4200	34.5000	-4.906%	3	3,016	+475.159%
2025-10-06	36.2500	36.2800	36.0500	36.2800	+10.779%	10	3,016	+446.940%
2025-10-03	32.7500	32.7500	32.7500	32.7500	+2.504%	2	3,019	+505.893%
2025-10-02	31.9500	31.9500	31.9500	31.9500	+16.478%	1	3,019	+521.064%
2025-09-30	27.4300	27.4300	27.4300	27.4300	-2.696%	1	3,020	+623.405%
2025-09-29	28.6100	28.6800	28.1900	28.1900	+16.729%	28	3,020	+603.902%
2025-09-25	24.1500	24.1500	24.1500	24.1500	-12.437%	1	3,048	+721.656%
2025-09-24	27.5800	27.5800	27.5800	27.5800	-1.535%	1	3,048	+619.471%
2025-09-23	28.0100	28.0100	28.0100	28.0100	+4.126%	1	3,048	+608.426%
2025-09-18	26.8000	27.1500	26.8000	26.9000	+12.788%	2,840	3,048	+637.658%
2025-09-16	23.8500	23.8500	23.8500	23.8500	+2.361%	3	589	+731.992%
2025-09-15	23.3000	23.3000	23.3000	23.3000	+1.747%	2	592	+751.631%
2025-09-11	22.9000	22.9000	22.9000	22.9000	+10.361%	1	594	+766.507%
2025-09-09	20.7000	20.8400	20.6900	20.7500	+3.646%	9	595	+856.289%
2025-09-05	20.0200	20.0200	20.0200	20.0200	+10.000%	1	601	+891.159%
2025-09-03	18.2000	18.2000	18.2000	18.2000	-17.273%	2	602	+990.275%
2025-08-28	22.0000	22.0000	22.0000	22.0000	+3.529%	1	604	+801.955%
2025-08-27	21.2500	21.2500	21.2500	21.2500	+2.016%	1	605	+833.788%
2025-08-25	20.8300	20.8300	20.8300	20.8300	-4.274%	70	606	+852.616%
2025-08-22	20.9000	21.7600	20.9000	21.7600	+21.023%	71	670	+811.903%
2025-08-20	17.9800	17.9800	17.9800	17.9800	-22.932%	4	606	+1,003.615%
2025-08-14	23.3300	23.3300	23.3300	23.3300	+12.705%	1	610	+750.536%
2025-08-13	22.7800	22.8000	20.7000	20.7000	-4.608%	12	612	+858.599%
2025-08-12	20.5000	21.7000	20.5000	21.7000	+26.901%	11	623	+814.424%
2025-08-06	17.8000	17.8000	17.1000	17.1000	-14.070%	6	634	+1,060.409%
2025-07-31	20.5000	20.5000	19.6100	19.9000	-6.792%	15	632	+897.136%
2025-07-30	21.6000	21.7000	21.1000	21.3500	+3.140%	19	636	+829.415%
2025-07-29	21.2000	21.8600	20.4200	20.7000	+0.145%	74	653	+858.599%
2025-07-28	20.7900	20.7900	20.6700	20.6700	+8.220%	3	713	+859.990%
2025-07-25	18.9300	19.1000	18.9300	19.1000	-2.051%	9	716	+938.901%
2025-07-23	19.5000	19.5000	19.5000	19.5000	-1.015%	1	718	+917.590%
2025-07-22	19.7000	19.7000	19.7000	19.7000	-10.455%	1	718	+907.259%
2025-07-21	22.2000	22.2000	22.0000	22.0000	+3.286%	3	719	+801.955%
2025-07-18	21.1700	21.3000	21.1700	21.3000	0.000%	2	722	+831.596%
2025-07-17	21.1000	21.3000	21.1000	21.3000	+3.398%	10	724	+831.596%
2025-07-16	19.8000	20.6000	19.2000	20.6000	-4.186%	7	734	+863.252%
2025-07-15	22.2000	22.2000	21.4400	21.5000	+5.392%	9	729	+822.930%
2025-07-14	20.0000	20.4000	19.8500	20.4000	-4.315%	7	736	+872.696%
2025-07-11	21.3200	21.3200	21.3200	21.3200	-1.296%	1	743	+830.722%
2025-07-10	21.5000	21.6000	21.5000	21.6000	+3.597%	3	742	+818.657%
2025-07-09	20.8500	20.8500	20.8500	20.8500	+0.482%	1	748	+851.703%
2025-07-08	20.7500	20.8500	20.3000	20.7500	+7.513%	12	749	+856.289%
2025-07-07	19.7000	19.9000	19.2000	19.3000	-5.854%	15	758	+928.135%
2025-07-03	20.5000	20.5000	20.5000	20.5000	+2.143%	10	777	+867.951%
2025-07-02	20.1000	20.4000	20.0500	20.0700	+5.354%	21	777	+888.690%
2025-07-01	18.5000	19.2500	18.5000	19.0500	-1.193%	24	796	+941.627%
2025-06-30	19.5500	19.5500	19.0000	19.2800	+4.499%	10	802	+929.201%
2025-06-27	19.6000	20.5000	18.4500	18.4500	-3.906%	12	794	+975.501%
2025-06-26	19.2500	19.4500	19.2000	19.2000	+1.053%	11	795	+933.490%
2025-06-25	19.0000	19.0000	19.0000	19.0000	+4.972%	5	799	+944.368%
2025-06-24	17.5000	18.2000	17.5000	18.1000	+15.287%	14	794	+996.298%
2025-06-23	16.2000	16.2000	15.0000	15.7000	+0.641%	6	804	+1,163.885%
2025-06-20	15.5000	15.6000	15.5000	15.6000	-6.866%	4	806	+1,171.987%
2025-06-18	16.0000	16.7500	16.0000	16.7500	0.000%	3	805	+1,084.657%
2025-06-17	16.7500	16.7500	16.7500	16.7500	+1.515%	18	805	+1,084.657%
2025-06-16	16.0000	16.5000	16.0000	16.5000	+13.014%	3	805	+1,102.606%
2025-06-13	15.0000	15.2000	14.6000	14.6000	-9.542%	50	802	+1,259.110%
2025-06-12	16.0000	16.1400	16.0000	16.1400	-0.982%	2	825	+1,129.430%
2025-06-11	16.6000	16.6000	16.3000	16.3000	0.000%	25	825	+1,117.362%
2025-06-10	15.1800	16.3000	15.1800	16.3000	+8.667%	53	832	+1,117.362%
2025-06-09	14.7000	15.3000	14.7000	15.0000	+8.696%	120	851	+1,222.867%
2025-06-06	14.0000	14.2100	13.8000	13.8000	+2.985%	102	765	+1,337.899%
2025-06-05	14.0000	14.4000	13.4000	13.4000	-2.047%	19	780	+1,380.821%
2025-06-04	13.3500	13.6800	13.2500	13.6800	+7.717%	62	851	+1,350.512%
2025-06-03	11.8000	13.0000	11.8000	12.7000	+8.085%	175	851	+1,462.441%
2025-06-02	10.8500	11.7500	10.8500	11.7500	+6.818%	18	860	+1,588.766%
2025-05-30	11.1200	11.2100	10.1500	11.0000	-6.780%	38	872	+1,703.909%
2025-05-29	12.3000	12.3000	11.7700	11.8000	-3.595%	25	856	+1,581.610%
2025-05-28	12.1300	12.2400	11.8000	12.2400	+1.746%	12	871	+1,521.160%
2025-05-27	11.5700	12.2500	11.5700	12.0300	+14.028%	53	861	+1,549.460%
2025-05-23	8.9500	10.8000	8.9500	10.5500	-10.593%	60	800	+1,780.853%
2025-05-22	11.5100	11.8000	11.5100	11.8000	+0.855%	27	800	+1,581.610%
2025-05-21	12.6300	13.3000	11.5000	11.7000	-4.412%	16	810	+1,595.983%
2025-05-20	12.1500	12.5000	12.1500	12.2400	-2.470%	43	801	+1,521.160%
2025-05-19	12.2500	12.6600	12.2500	12.5500	-3.462%	20	783	+1,481.116%
2025-05-16	12.7700	13.0000	12.1500	13.0000	+2.041%	180	765	+1,426.385%
2025-05-15	12.7000	13.4000	12.5000	12.7400	-3.485%	51	837	+1,457.535%
2025-05-14	13.2000	13.6500	13.1500	13.2000	+2.724%	100	843	+1,403.258%
2025-05-13	12.3000	13.4000	12.3000	12.8500	+8.898%	129	920	+1,444.202%
2025-05-12	11.0000	12.1700	11.0000	11.8000	+30.099%	472	996	+1,581.610%
2025-05-09	9.2000	9.2000	8.8000	9.0700	+4.855%	154	1,338	+2,087.762%
2025-05-08	8.6000	9.2900	8.6000	8.6500	+10.473%	42	1,305	+2,193.988%
2025-05-07	7.7500	7.9000	7.5800	7.8300	+0.385%	36	1,321	+2,434.227%
2025-05-06	6.6500	8.0500	6.6500	7.8000	-6.587%	58	1,319	+2,443.974%
2025-05-05	7.9000	8.3500	7.9000	8.3500	-1.765%	24	1,267	+2,276.407%
2025-05-02	8.4500	8.6700	7.7700	8.5000	+15.646%	198	1,251	+2,234.471%
2025-05-01	7.4500	7.8800	7.3500	7.3500	-0.271%	65	1,204	+2,599.728%
2025-04-30	6.5000	7.3700	6.3300	7.3700	+3.221%	132	1,219	+2,592.402%
2025-04-29	7.4000	7.4000	7.0000	7.1400	-1.108%	93	1,107	+2,679.132%
2025-04-28	7.4300	7.6500	6.8300	7.2200	-3.733%	67	1,158	+2,648.338%
2025-04-25	6.8800	7.7000	6.8800	7.5000	+3.448%	144	1,144	+2,545.733%
2025-04-24	6.4000	7.3000	6.4000	7.2500	+21.035%	86	1,090	+2,636.966%
2025-04-23	5.8500	6.2500	5.8000	5.9900	+21.010%	77	1,085	+3,212.688%
2025-04-22	4.7000	5.1800	4.7000	4.9500	+6.452%	151	1,100	+3,908.687%
2025-04-21	4.8000	4.9500	4.2000	4.6500	-10.058%	105	960	+4,167.312%
2025-04-17	5.2500	5.2500	4.8900	5.1700	-1.524%	29	864	+3,738.104%
2025-04-16	5.0900	5.4000	4.4000	5.2500	-13.223%	96	864	+3,679.619%
2025-04-15	6.4000	6.4000	6.0000	6.0500	+5.401%	24	818	+3,179.835%
2025-04-14	6.5000	6.5000	5.7400	5.7400	-3.529%	218	821	+3,356.969%
2025-04-11	5.0500	6.0000	5.0500	5.9500	+13.333%	212	631	+3,234.958%
2025-04-10	6.0400	6.1100	4.4500	5.2500	-34.375%	121	558	+3,679.619%
2025-04-09	4.8500	8.0000	4.6000	8.0000	+101.005%	83	488	+2,380.375%
2025-04-08	6.0000	6.4300	3.9800	3.9800	-24.190%	133	486	+4,885.678%
2025-04-07	4.6500	6.4000	3.7300	5.2500	+7.143%	280	431	+3,679.619%
2025-04-04	5.1500	6.0000	4.5000	4.9000	-28.986%	662	343	+3,949.592%
2025-04-03	9.5000	9.5000	6.9000	6.9000	-37.273%	22	30	+2,775.797%
2025-04-02	11.0000	11.0000	11.0000	11.0000	+12.245%	1	10	+1,703.909%
2025-04-01	9.8000	9.8000	9.8000	9.8000	-4.390%	1	10	+1,924.796%
2025-03-31	10.2500	10.2500	10.2500	10.2500	-4.651%	1	9	+1,835.902%
2025-03-28	10.7500	10.7500	10.7500	10.7500	-15.686%	2	9	+1,745.860%
2025-03-27	12.7500	12.7500	12.7500	12.7500	+0.394%	1	8	+1,456.314%
2025-03-11	12.8000	12.8000	12.7000	12.7000	-7.636%	6	7	+1,462.441%
2025-03-06	14.5000	14.5000	13.7500	13.7500	0.000%	2	2	+1,343.127%