Dark

SOXL20270115C70
SOXL Jan 15 2027 70.00 Call (SOXL270115C00070000)
option OPRA

EOD

Oct 1, 2026

86.65+5.864%(+4.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	82.6200	86.6500	82.6200	86.6500	+5.864%	8	2,344	0.000%
2026-09-29	81.8500	81.8500	81.8500	81.8500	+2.312%	6	2,344	+5.864%
2026-09-28	80.0000	80.0000	80.0000	80.0000	-7.972%	1	2,344	+8.313%
2026-09-25	89.1500	89.1500	86.9300	86.9300	+6.219%	5	2,344	-0.322%
2026-09-22	81.8400	81.8400	81.8400	81.8400	+8.830%	15	2,345	+5.877%
2026-09-21	66.4300	75.2000	66.3700	75.2000	+35.912%	13	2,345	+15.226%
2026-09-18	55.2200	55.6500	55.2200	55.3300	+5.935%	77	2,351	+56.606%
2026-09-17	52.0000	52.2500	51.9500	52.2300	+18.382%	79	2,422	+65.901%
2026-09-16	46.8500	46.8500	44.1200	44.1200	+2.012%	2	2,353	+96.396%
2026-09-14	41.7800	43.5200	41.7800	43.2500	-26.132%	10	2,353	+100.347%
2026-09-11	58.5500	58.5500	58.5500	58.5500	+3.628%	40	2,351	+47.993%
2026-09-10	56.5000	56.5000	56.5000	56.5000	-9.455%	1	2,351	+53.363%
2026-09-08	62.9600	62.9600	62.4000	62.4000	+16.201%	8	2,351	+38.862%
2026-09-04	55.5000	55.5000	53.7000	53.7000	+16.234%	6	2,351	+61.359%
2026-09-01	43.6500	46.2000	43.6500	46.2000	-10.465%	6	2,351	+87.554%
2026-08-31	52.6600	52.6600	51.0700	51.6000	-2.291%	6	2,356	+67.926%
2026-08-28	52.6000	52.8100	52.6000	52.8100	-11.689%	7	2,358	+64.079%
2026-08-27	60.7100	60.7100	59.8000	59.8000	+6.160%	33	2,354	+44.900%
2026-08-25	55.8300	56.3300	55.8000	56.3300	+12.435%	50	2,352	+53.826%
2026-08-24	50.1000	50.1000	50.1000	50.1000	-18.537%	20	2,307	+72.954%
2026-08-21	59.0000	62.0000	58.9100	61.5000	+3.780%	41	2,307	+40.894%
2026-08-19	72.6000	72.6000	58.7100	59.2600	-10.212%	19	2,323	+46.220%
2026-08-18	64.9500	67.0700	64.9500	66.0000	-27.750%	8	2,329	+31.288%
2026-08-17	91.3500	91.3500	91.3500	91.3500	+15.838%	2	2,323	-5.145%
2026-08-14	78.8600	78.8600	78.8600	78.8600	+1.926%	1	2,325	+9.878%
2026-08-10	77.3700	77.3700	77.3700	77.3700	-8.460%	10	2,325	+11.994%
2026-08-06	84.5200	84.5200	84.5200	84.5200	+3.846%	1	2,325	+2.520%
2026-08-05	82.9200	82.9200	80.5000	81.3900	+1.231%	17	2,325	+6.463%
2026-08-04	80.4000	80.4000	80.4000	80.4000	+30.477%	2	2,325	+7.774%
2026-08-03	60.6800	61.6200	60.6800	61.6200	-10.266%	3	2,325	+40.620%
2026-07-31	65.5000	68.6700	65.5000	68.6700	+7.870%	3	2,323	+26.183%
2026-07-30	60.6900	63.9800	60.6900	63.6600	+29.786%	6	2,323	+36.114%
2026-07-29	51.5200	60.5000	48.1800	49.0500	-22.950%	27	2,324	+76.656%
2026-07-28	64.0000	64.0000	56.4700	63.6600	-17.217%	19	2,321	+36.114%
2026-07-27	69.0000	76.9000	67.5900	76.9000	-11.609%	76	2,320	+12.679%
2026-07-24	87.0000	87.0000	87.0000	87.0000	-5.435%	1	2,351	-0.402%
2026-07-20	92.0000	92.0000	92.0000	92.0000	+7.628%	1	2,350	-5.815%
2026-07-17	77.1500	85.4800	72.0500	85.4800	-2.864%	50	2,349	+1.369%
2026-07-16	90.7700	90.7700	88.0000	88.0000	-19.745%	31	2,354	-1.534%
2026-07-15	103.8200	109.6500	100.0000	109.6500	-12.168%	15	2,376	-20.976%
2026-07-14	122.8800	124.8400	122.5000	124.8400	+13.718%	13	2,366	-30.591%
2026-07-13	118.8700	118.8700	108.8800	109.7800	-19.131%	265	2,369	-21.069%
2026-07-10	127.0500	135.7500	127.0500	135.7500	+33.744%	15	2,382	-36.169%
2026-07-07	112.6400	112.6400	101.5000	101.5000	-28.405%	4	2,372	-14.631%
2026-07-06	145.0000	145.0000	141.7700	141.7700	+13.045%	2	2,372	-38.880%
2026-07-02	123.3500	125.4100	115.2400	125.4100	-25.793%	57	2,394	-30.907%
2026-07-01	169.0000	169.0000	169.0000	169.0000	+4.936%	1	2,394	-48.728%
2026-06-26	161.0500	161.0500	161.0500	161.0500	-6.203%	7	2,394	-46.197%
2026-06-24	171.7000	171.7000	171.7000	171.7000	-1.548%	1	2,394	-49.534%
2026-06-23	178.2300	187.0000	174.4000	174.4000	-25.610%	3	2,393	-50.315%
2026-06-22	235.8200	235.8200	227.2000	234.4400	+7.207%	12	2,393	-63.040%
2026-06-18	213.4500	218.6800	213.4500	218.6800	+22.854%	9	2,410	-60.376%
2026-06-17	178.0000	178.0000	178.0000	178.0000	-14.225%	7	2,410	-51.320%
2026-06-15	207.5400	207.5400	207.2500	207.5200	+24.100%	26	2,410	-58.245%
2026-06-11	159.1300	167.2200	157.2000	167.2200	+21.438%	8	2,410	-48.182%
2026-06-10	137.7000	137.7000	137.7000	137.7000	+13.896%	45	2,404	-37.073%
2026-06-09	152.7000	152.7000	115.0000	120.9000	-24.851%	80	2,404	-28.329%
2026-06-08	153.0000	160.8800	147.6600	160.8800	+24.771%	13	2,387	-46.140%
2026-06-05	161.9100	167.0000	128.8000	128.9400	-26.320%	35	2,386	-32.798%
2026-06-04	175.0000	175.0000	175.0000	175.0000	-20.498%	1	2,396	-50.486%
2026-06-03	222.8300	222.8300	204.9200	220.1200	+9.376%	6	2,396	-60.635%
2026-06-02	188.0000	201.2500	188.0000	201.2500	+17.587%	4	2,447	-56.944%
2026-06-01	171.1500	171.1500	171.1500	171.1500	+3.115%	3	2,446	-49.372%
2026-05-29	166.0000	166.0000	164.9200	165.9800	-0.700%	52	2,443	-47.795%
2026-05-28	169.9700	169.9700	165.6500	167.1500	+10.673%	43	2,402	-48.160%
2026-05-27	172.0000	172.0000	151.0300	151.0300	-9.416%	5	2,414	-42.627%
2026-05-26	152.0100	166.7300	152.0100	166.7300	+23.568%	30	2,411	-48.030%
2026-05-22	130.7700	135.4400	130.7700	134.9300	+26.981%	13	2,405	-35.782%
2026-05-20	107.3300	107.3300	106.0000	106.2600	+6.260%	11	2,414	-18.455%
2026-05-19	92.6500	100.0000	84.6000	100.0000	+9.529%	36	2,419	-13.350%
2026-05-18	97.8000	97.8000	91.3000	91.3000	-16.085%	37	2,419	-5.093%
2026-05-15	111.3300	111.3300	108.8000	108.8000	-17.482%	3	2,419	-20.358%
2026-05-14	131.8500	131.8500	131.8500	131.8500	+3.819%	5	2,453	-34.281%
2026-05-13	128.0000	129.7500	127.0000	127.0000	+19.811%	11	2,453	-31.772%
2026-05-12	118.5000	118.5000	96.0000	106.0000	-19.873%	16	2,453	-18.255%
2026-05-11	127.0000	132.3700	122.0800	132.2900	+11.449%	113	2,453	-34.500%
2026-05-08	107.4100	118.7000	107.4100	118.7000	+24.947%	11	2,456	-27.001%
2026-05-07	101.6000	101.6000	95.0000	95.0000	-8.513%	25	2,457	-8.789%
2026-05-06	102.6500	103.8400	95.0000	103.8400	+17.466%	88	2,455	-16.554%
2026-05-05	81.6900	90.0000	81.6900	88.4000	+21.562%	116	2,451	-1.980%
2026-05-04	76.8000	76.8000	72.7200	72.7200	-1.263%	21	2,495	+19.156%
2026-05-01	73.4000	74.0500	72.4900	73.6500	+4.468%	77	2,482	+17.651%
2026-04-30	66.9400	72.2900	66.9400	70.5000	+11.604%	113	2,482	+22.908%
2026-04-29	61.4900	63.1700	61.4900	63.1700	+10.148%	13	2,488	+37.170%
2026-04-28	59.0000	59.0000	56.6700	57.3500	-14.249%	82	2,486	+51.090%
2026-04-27	67.8300	69.1500	65.5500	66.8800	-10.180%	46	2,438	+29.560%
2026-04-24	73.0000	75.4800	67.3700	74.4600	+31.555%	301	2,434	+16.371%
2026-04-23	58.9500	62.9400	56.6000	56.6000	+6.351%	337	2,519	+53.092%
2026-04-22	50.1100	53.3500	48.6500	53.2200	+11.269%	244	2,471	+62.815%
2026-04-21	46.8800	48.3000	45.4500	47.8300	+5.121%	575	2,719	+81.162%
2026-04-20	45.4300	45.5000	43.1100	45.5000	+5.912%	62	2,719	+90.440%
2026-04-17	42.8000	43.6500	42.0000	42.9600	+9.313%	315	2,747	+101.699%
2026-04-16	36.5000	40.2000	36.4700	39.3000	+6.073%	54	2,917	+120.483%
2026-04-15	35.6500	37.0500	34.3700	37.0500	+0.789%	153	2,936	+133.873%
2026-04-14	35.3200	37.0000	33.9200	36.7600	+10.890%	201	3,034	+135.718%
2026-04-13	30.5000	33.1500	30.3000	33.1500	+5.305%	71	3,097	+161.388%
2026-04-10	28.0300	31.5000	28.0300	31.4800	+18.346%	248	3,082	+175.254%
2026-04-09	25.1200	26.6000	24.9300	26.6000	+14.903%	632	3,055	+225.752%
2026-04-08	22.7600	23.9500	21.1000	23.1500	+37.307%	626	2,702	+274.298%
2026-04-07	16.0000	16.8600	14.9000	16.8600	+6.709%	85	2,621	+413.938%
2026-04-06	15.4900	15.8000	15.3400	15.8000	+5.333%	62	2,676	+448.418%
2026-04-02	11.5200	15.0000	11.4000	15.0000	+3.806%	378	2,466	+477.667%
2026-04-01	12.8000	15.5300	12.6000	14.4500	+27.313%	256	2,466	+499.654%
2026-03-31	9.7300	12.0100	9.7300	11.3500	+29.566%	317	2,360	+663.436%
2026-03-30	12.5000	12.5000	8.1300	8.7600	-25.763%	122	2,126	+889.155%
2026-03-27	12.4300	12.9200	11.5500	11.8000	-9.924%	140	2,147	+634.322%
2026-03-26	15.5000	15.5700	13.0800	13.1000	-23.837%	284	2,149	+561.450%
2026-03-25	16.5700	17.7500	16.5000	17.2000	+5.846%	351	2,182	+403.779%
2026-03-24	14.0000	16.5100	14.0000	16.2500	+5.383%	65	2,393	+433.231%
2026-03-23	14.9000	16.9000	14.8000	15.4200	+17.980%	80	2,381	+461.933%
2026-03-20	16.9500	16.9500	13.0700	13.0700	-22.433%	79	2,354	+562.969%
2026-03-19	14.1500	16.9300	13.4500	16.8500	+5.313%	24	2,314	+414.243%
2026-03-18	16.6700	16.7300	16.0000	16.0000	-2.260%	49	2,304	+441.563%
2026-03-17	15.8500	16.3700	15.7000	16.3700	+2.313%	18	2,320	+429.322%
2026-03-16	16.6300	17.4300	16.0000	16.0000	+10.574%	50	2,306	+441.563%
2026-03-13	15.9600	15.9600	14.4700	14.4700	+0.907%	110	2,291	+498.825%
2026-03-12	15.5000	15.5000	14.3400	14.3400	-19.619%	47	2,198	+504.254%
2026-03-11	17.9000	18.3800	17.7800	17.8400	+7.083%	9	2,255	+385.706%
2026-03-10	16.6600	18.4700	16.6600	16.6600	+2.334%	58	2,247	+420.108%
2026-03-09	12.4100	16.8100	12.4100	16.2800	+16.286%	49	2,205	+432.248%
2026-03-06	15.2900	16.5000	13.4500	14.0000	-17.404%	98	2,216	+518.929%
2026-03-05	17.7000	18.2000	15.2000	16.9500	-6.354%	129	2,202	+411.209%
2026-03-04	17.8500	18.8500	17.2700	18.1000	+10.366%	130	2,205	+378.729%
2026-03-03	18.5000	18.5800	16.3500	16.4000	-25.657%	178	2,191	+428.354%
2026-03-02	21.2100	22.1500	21.1800	22.0600	-1.518%	56	2,231	+292.792%
2026-02-27	21.5200	22.6000	21.2600	22.4000	-5.485%	85	2,236	+286.830%
2026-02-26	22.9200	23.7000	22.0000	23.7000	-16.549%	81	2,208	+265.612%
2026-02-25	28.4900	29.0000	27.6500	28.4000	+5.185%	261	2,235	+205.106%
2026-02-24	25.9900	27.3000	25.8500	27.0000	+11.848%	311	2,235	+220.926%
2026-02-23	24.3800	24.6700	22.9000	24.1400	-4.016%	155	2,268	+258.948%
2026-02-20	25.0500	26.0000	24.1500	25.1500	+7.021%	105	2,225	+244.533%
2026-02-19	24.0400	24.1400	23.3000	23.5000	-7.843%	82	2,184	+268.723%
2026-02-18	24.5700	26.6600	24.5700	25.5000	+3.997%	353	2,145	+239.804%
2026-02-17	22.6300	24.6300	21.1800	24.5200	+0.740%	29	1,940	+253.385%
2026-02-13	23.0700	25.3000	22.6200	24.3400	+3.092%	124	1,967	+255.998%
2026-02-12	26.8600	28.0000	22.8800	23.6100	-10.568%	258	1,967	+267.006%
2026-02-11	25.0000	26.4000	23.1400	26.4000	+15.486%	80	2,009	+228.220%
2026-02-10	23.0000	24.1500	22.8000	22.8600	-2.308%	10	1,987	+279.046%
2026-02-09	21.8600	23.9100	21.8600	23.4000	+10.953%	60	1,993	+270.299%
2026-02-06	19.4900	21.7000	19.4500	21.0900	+26.363%	40	2,037	+310.858%
2026-02-05	17.6000	17.6000	15.7500	16.6900	-0.832%	63	2,022	+419.173%
2026-02-04	19.4000	19.4000	14.9900	16.8300	-13.913%	289	1,976	+414.854%
2026-02-03	22.0000	22.0000	19.5500	19.5500	-17.823%	29	1,967	+343.223%
2026-02-02	21.8000	24.6000	21.8000	23.7900	+11.743%	73	1,975	+264.229%
2026-01-30	25.0000	26.3200	20.0000	21.2900	-21.119%	101	1,961	+306.999%
2026-01-29	27.4500	27.6000	22.2300	26.9900	+1.238%	386	1,925	+221.045%
2026-01-28	25.5500	26.6600	25.0100	26.6600	+14.864%	503	1,628	+225.019%
2026-01-27	21.4300	23.6500	21.3200	23.2100	+17.222%	120	1,330	+273.330%
2026-01-26	20.1600	20.3900	19.7000	19.8000	-3.415%	100	1,281	+337.626%
2026-01-23	21.2300	21.2300	19.7300	20.5000	-6.776%	101	1,192	+322.683%
2026-01-22	23.4200	23.4200	21.9900	21.9900	-2.267%	38	1,156	+294.043%
2026-01-21	20.4700	23.0600	20.4000	22.5000	+23.626%	144	1,143	+285.111%
2026-01-20	18.0000	20.0000	17.4000	18.2000	-7.332%	121	1,112	+376.099%
2026-01-16	20.2500	20.2500	19.0300	19.6400	+4.971%	42	1,035	+341.191%
2026-01-15	19.6500	20.0700	18.5500	18.7100	+19.706%	93	1,035	+363.121%
2026-01-14	15.5000	16.0000	15.3500	15.6300	-7.896%	8	1,013	+454.383%
2026-01-13	17.0000	17.7000	16.4500	16.9700	+1.617%	69	1,011	+410.607%
2026-01-12	14.2700	16.7000	14.2700	16.7000	+4.375%	68	949	+418.862%
2026-01-09	13.9300	16.0000	13.9300	16.0000	+22.888%	151	941	+441.563%
2026-01-08	13.0000	13.0200	13.0000	13.0200	-9.015%	2	792	+565.515%
2026-01-07	14.6000	14.6700	14.1500	14.3100	-8.795%	30	790	+505.521%
2026-01-06	14.1000	15.6900	14.1000	15.6900	+19.771%	105	777	+452.263%
2026-01-05	13.2500	13.6000	13.1000	13.1000	+30.869%	33	710	+561.450%
2026-01-02	11.2500	12.0000	10.0100	10.0100	-0.398%	311	710	+765.634%
2025-12-29	10.0500	10.0500	10.0500	10.0500	-3.365%	1	418	+762.189%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+4.000%	3	418	+733.173%
2025-12-24	10.5000	10.5000	10.0000	10.0000	-2.248%	113	386	+766.500%
2025-12-23	9.6000	10.2500	9.6000	10.2300	+13.667%	51	386	+747.019%
2025-12-19	8.5500	9.4000	8.5500	9.0000	+5.882%	4	360	+862.778%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+23.726%	1	358	+919.412%
2025-12-17	7.9000	7.9000	6.8700	6.8700	-21.034%	13	357	+1,161.281%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-5.946%	7	360	+895.977%
2025-12-15	9.5500	9.5500	9.2500	9.2500	-3.646%	2	360	+836.757%
2025-12-12	11.5000	11.5000	9.6000	9.6000	-23.200%	40	359	+802.604%
2025-12-11	11.7700	12.5000	11.7700	12.5000	-4.361%	20	389	+593.200%
2025-12-10	13.0000	13.0700	13.0000	13.0700	+3.157%	2	384	+562.969%
2025-12-09	12.2400	12.8500	12.2400	12.6700	+2.177%	19	384	+583.899%
2025-12-08	12.3300	12.7500	12.3300	12.4000	+0.081%	16	391	+598.790%
2025-12-05	12.0000	13.0000	12.0000	12.3900	+11.622%	40	394	+599.354%
2025-12-04	11.5000	11.5600	11.1000	11.1000	-5.128%	40	364	+680.631%
2025-12-03	10.7900	11.7000	10.7900	11.7000	+9.962%	17	353	+640.598%
2025-12-02	9.9800	10.6400	9.9800	10.6400	+8.571%	6	336	+714.380%
2025-12-01	9.8000	9.8000	9.8000	9.8000	+3.924%	1	332	+784.184%
2025-11-28	9.0000	9.4300	8.9800	9.4300	+25.733%	20	332	+818.876%
2025-11-25	6.2500	7.5000	6.2500	7.5000	-2.216%	10	312	+1,055.333%
2025-11-24	6.4800	7.6700	6.4800	7.6700	+17.099%	35	303	+1,029.726%
2025-11-21	5.3800	6.5500	5.3800	6.5500	+7.377%	11	288	+1,222.901%
2025-11-20	9.6000	9.6000	6.0200	6.1000	-26.683%	53	286	+1,320.492%
2025-11-19	7.8500	8.3200	7.7500	8.3200	+4.654%	5	297	+941.466%
2025-11-18	7.3000	8.1500	7.0000	7.9500	-3.636%	29	296	+989.937%
2025-11-17	8.0900	8.2500	8.0900	8.2500	-27.249%	5	285	+950.303%
2025-11-12	11.7200	11.7200	11.3400	11.3400	+8.517%	26	280	+664.109%
2025-11-11	10.4500	10.4500	10.4500	10.4500	-14.833%	20	234	+729.187%
2025-11-10	12.2700	12.2700	12.2700	12.2700	+32.220%	10	234	+606.194%
2025-11-07	9.8000	9.8500	9.0000	9.2800	-28.615%	7	224	+833.728%
2025-11-05	12.0400	13.0000	12.0000	13.0000	+13.043%	7	224	+566.538%
2025-11-04	11.6000	11.8500	11.5000	11.5000	-15.441%	7	219	+653.478%
2025-11-03	14.0500	14.1500	13.4300	13.6000	+3.343%	322	413	+537.132%
2025-10-31	13.5000	13.5000	11.6000	13.1600	+0.612%	52	413	+558.435%
2025-10-30	13.2500	13.2500	13.0800	13.0800	-5.560%	2	453	+562.462%
2025-10-29	13.3500	14.1900	12.0500	13.8500	+15.033%	174	452	+525.632%
2025-10-28	11.5800	12.1000	11.5800	12.0400	0.000%	350	0	+619.684%