Dark

SOXL20270115C75
SOXL Jan 15 2027 75.00 Call (SOXL270115C00075000)
option OPRA

EOD

Oct 1, 2026

85.00+14.694%(+10.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	85.0000	85.0000	85.0000	85.0000	+14.694%	2	2,672	0.000%
2026-09-28	67.0100	74.1100	67.0100	74.1100	-3.753%	2	2,673	+14.694%
2026-09-23	77.0000	77.0000	77.0000	77.0000	-3.750%	2	2,676	+10.390%
2026-09-22	77.7600	80.0000	77.7600	80.0000	+7.167%	3	2,674	+6.250%
2026-09-21	63.0000	74.6500	63.0000	74.6500	+75.854%	5	2,674	+13.865%
2026-09-16	42.4500	42.4500	42.4500	42.4500	+2.289%	2	2,672	+100.236%
2026-09-15	41.5000	41.5000	41.5000	41.5000	+3.750%	1	2,682	+104.819%
2026-09-14	38.3300	42.4500	38.3300	40.0000	-23.136%	95	2,683	+112.500%
2026-09-10	52.0400	52.0400	52.0400	52.0400	-9.180%	5	2,691	+63.336%
2026-09-08	59.8000	59.8000	57.3000	57.3000	+34.286%	11	2,691	+48.342%
2026-09-01	41.0000	43.0700	41.0000	42.6700	-13.360%	25	2,701	+99.203%
2026-08-31	49.5800	49.5800	49.2500	49.2500	-1.500%	16	2,703	+72.589%
2026-08-28	55.5600	55.5600	50.0000	50.0000	-13.793%	15	2,704	+70.000%
2026-08-27	58.0000	58.0000	58.0000	58.0000	+9.745%	1	2,704	+46.552%
2026-08-26	52.8500	52.8500	52.8500	52.8500	-2.075%	1	2,704	+60.833%
2026-08-25	55.9000	55.9400	53.9700	53.9700	+8.048%	12	2,705	+57.495%
2026-08-24	48.0000	49.9500	48.0000	49.9500	-14.469%	2	2,693	+70.170%
2026-08-21	56.5000	58.4000	56.5000	58.4000	-0.205%	19	2,692	+45.548%
2026-08-20	58.3600	59.2500	58.3600	58.5200	+3.575%	3	2,692	+45.249%
2026-08-19	58.8400	59.1000	56.5000	56.5000	-12.997%	4	2,693	+50.442%
2026-08-18	65.1700	65.2000	64.8000	64.9400	-26.104%	35	2,693	+30.890%
2026-08-17	86.6200	90.8500	86.6200	87.8800	+0.826%	7	2,692	-3.277%
2026-08-13	87.1600	87.1600	87.1600	87.1600	+8.570%	2	2,695	-2.478%
2026-08-12	80.2800	80.2800	80.2800	80.2800	+10.579%	1	2,695	+5.879%
2026-08-10	77.8500	77.8500	72.6000	72.6000	-4.158%	25	2,705	+17.080%
2026-08-07	80.1800	80.1800	75.7500	75.7500	-3.503%	4	2,690	+12.211%
2026-08-05	80.9000	80.9000	78.3000	78.5000	+33.051%	26	2,691	+8.280%
2026-08-03	51.1700	59.0000	51.1700	59.0000	-7.813%	3	2,673	+44.068%
2026-07-31	63.8500	66.4500	63.8500	64.0000	+2.466%	4	2,670	+32.813%
2026-07-30	61.5500	65.0000	60.2600	62.4600	+12.683%	32	2,670	+36.087%
2026-07-29	52.1400	55.4300	45.7000	55.4300	-10.956%	219	2,672	+53.347%
2026-07-28	57.0900	62.2500	54.3500	62.2500	-11.702%	20	2,579	+36.546%
2026-07-27	86.0500	86.0500	65.5500	70.5000	-11.809%	17	2,577	+20.567%
2026-07-24	79.9400	79.9400	79.9400	79.9400	-19.803%	2	2,580	+6.330%
2026-07-23	99.6800	99.6800	99.6800	99.6800	-5.588%	2	2,580	-14.727%
2026-07-22	105.5800	105.5800	105.5800	105.5800	+3.327%	4	2,580	-19.492%
2026-07-21	101.7900	102.1800	101.7900	102.1800	+20.823%	2	2,576	-16.813%
2026-07-16	84.5700	84.5700	84.5700	84.5700	-17.169%	10	2,575	+0.508%
2026-07-15	106.4800	106.4800	102.1000	102.1000	-12.765%	20	2,577	-16.748%
2026-07-14	121.2600	121.2600	117.0400	117.0400	-13.464%	4	2,579	-27.375%
2026-07-10	135.2500	135.2500	135.2500	135.2500	+19.563%	1	2,579	-37.153%
2026-07-08	113.1200	113.1200	113.1200	113.1200	+12.167%	1	2,580	-24.859%
2026-07-07	98.2500	100.8500	98.2500	100.8500	-28.011%	18	2,581	-15.716%
2026-07-06	140.0900	140.0900	140.0900	140.0900	+18.140%	1	2,566	-39.325%
2026-07-02	129.5800	129.5800	115.4000	118.5800	-39.410%	44	2,590	-28.318%
2026-06-30	195.6000	195.7100	195.6000	195.7100	+13.911%	3	2,591	-56.568%
2026-06-29	146.0000	171.8100	146.0000	171.8100	+9.994%	11	2,592	-50.527%
2026-06-26	161.4000	161.4000	156.2000	156.2000	-9.170%	2	2,603	-45.583%
2026-06-24	171.9700	171.9700	171.9700	171.9700	+1.206%	3	2,602	-50.573%
2026-06-23	177.3700	183.4800	169.9200	169.9200	-27.369%	7	2,606	-49.976%
2026-06-22	233.0000	233.9500	233.0000	233.9500	+12.742%	2	2,603	-63.667%
2026-06-18	207.4200	207.5100	207.4200	207.5100	+12.168%	20	2,605	-59.038%
2026-06-17	185.0000	185.0000	185.0000	185.0000	+3.514%	5	2,605	-54.054%
2026-06-16	202.3400	202.3400	178.7200	178.7200	-15.555%	15	2,605	-52.440%
2026-06-15	204.1000	211.9300	204.1000	211.6400	+17.096%	24	2,609	-59.837%
2026-06-12	169.4000	180.7400	169.4000	180.7400	+42.393%	3	2,609	-52.971%
2026-06-10	126.2200	126.9300	126.2200	126.9300	-20.564%	2	2,609	-33.034%
2026-06-08	159.4000	159.7900	159.3200	159.7900	+24.205%	3	2,617	-46.805%
2026-06-05	163.8500	163.8500	128.6500	128.6500	-23.486%	16	2,616	-33.929%
2026-06-04	173.5800	173.5800	168.1400	168.1400	-21.301%	7	2,625	-49.447%
2026-06-03	212.5700	214.7000	212.3500	213.6500	+7.904%	36	2,631	-60.215%
2026-06-02	190.0000	198.0000	190.0000	198.0000	+20.842%	3	2,651	-57.071%
2026-06-01	169.0500	169.1000	163.8500	163.8500	+3.375%	14	2,651	-48.123%
2026-05-29	157.3800	158.5000	157.3700	158.5000	-2.707%	15	2,663	-46.372%
2026-05-28	166.3600	166.3600	162.9100	162.9100	+9.299%	27	2,652	-47.824%
2026-05-27	171.1600	171.1600	147.8000	149.0500	-8.866%	158	2,654	-42.972%
2026-05-26	155.8500	163.5700	155.8000	163.5500	+26.931%	5	2,699	-48.028%
2026-05-22	126.1200	128.8800	126.1200	128.8500	+9.800%	53	2,704	-34.032%
2026-05-21	112.8700	117.3500	111.6000	117.3500	+18.535%	6	2,755	-27.567%
2026-05-19	79.9200	99.0000	79.9200	99.0000	+7.562%	9	2,755	-14.141%
2026-05-18	95.0000	96.0000	91.9200	92.0400	-16.969%	5	2,761	-7.649%
2026-05-15	107.1400	110.8500	107.1400	110.8500	-12.909%	6	2,761	-23.320%
2026-05-14	127.2800	127.2800	127.2800	127.2800	+1.637%	1	2,762	-33.218%
2026-05-13	125.2300	125.2300	125.2300	125.2300	+17.576%	2	2,762	-32.125%
2026-05-12	113.6400	113.6400	106.5100	106.5100	-17.434%	9	2,762	-20.195%
2026-05-11	124.9200	129.0000	124.9200	129.0000	+12.762%	15	2,762	-34.109%
2026-05-08	106.3400	114.4000	106.3400	114.4000	+27.111%	20	2,772	-25.699%
2026-05-07	98.3300	98.3300	90.0000	90.0000	-11.548%	31	2,772	-5.556%
2026-05-06	102.4500	102.4500	90.7200	101.7500	+17.508%	21	2,783	-16.462%
2026-05-05	79.5200	86.8500	79.5200	86.5900	+23.735%	218	2,774	-1.836%
2026-05-04	68.9500	69.9800	68.9500	69.9800	-1.713%	7	2,716	+21.463%
2026-05-01	69.9000	71.5000	68.8400	71.2000	+7.634%	29	2,708	+19.382%
2026-04-30	62.5800	66.4500	62.5800	66.1500	+12.577%	4	2,708	+28.496%
2026-04-29	59.2500	59.2500	58.4200	58.7600	+7.129%	7	2,707	+44.656%
2026-04-28	52.5200	56.0400	51.6500	54.8500	-14.763%	59	2,712	+54.968%
2026-04-27	65.2900	65.2900	63.8200	64.3500	-10.625%	7	2,685	+32.090%
2026-04-24	66.6500	72.2900	66.6500	72.0000	+30.909%	92	2,691	+18.056%
2026-04-23	56.8500	60.3300	54.1900	55.0000	+6.796%	85	2,709	+54.545%
2026-04-22	47.0000	51.5000	46.2100	51.5000	+17.259%	96	2,720	+65.049%
2026-04-21	44.4500	45.3700	43.9200	43.9200	+5.704%	25	2,699	+93.534%
2026-04-20	41.9300	42.1600	40.5300	41.5500	+1.341%	129	2,699	+104.573%
2026-04-17	40.3500	41.7900	39.6600	41.0000	+10.961%	79	2,682	+107.317%
2026-04-16	34.6400	37.3200	34.6400	36.9500	+7.350%	15	2,700	+130.041%
2026-04-15	33.5700	35.1500	32.5400	34.4200	-0.058%	67	2,706	+146.949%
2026-04-14	32.7500	34.7500	31.3400	34.4400	+11.097%	421	2,776	+146.806%
2026-04-13	28.0900	31.0500	28.0900	31.0000	+7.976%	42	2,893	+174.194%
2026-04-10	26.2000	29.3700	26.2000	28.7100	+15.209%	303	2,908	+196.064%
2026-04-09	23.1900	24.9500	22.5700	24.9200	+18.667%	173	3,027	+241.091%
2026-04-08	20.6500	22.4100	19.5500	21.0000	+39.535%	175	3,011	+304.762%
2026-04-07	15.0000	15.2500	14.2300	15.0500	+1.210%	26	3,033	+464.784%
2026-04-06	15.0000	15.1500	14.1800	14.8700	+7.754%	93	3,047	+471.621%
2026-04-02	11.1500	13.8000	10.9300	13.8000	+3.371%	47	3,089	+515.942%
2026-04-01	13.0000	13.9500	12.3500	13.3500	+19.946%	56	3,089	+536.704%
2026-03-31	9.0100	11.1300	9.0100	11.1300	+46.063%	104	3,049	+663.702%
2026-03-30	9.2500	9.3000	7.5200	7.6200	-28.451%	69	3,043	+1,015.486%
2026-03-27	11.9500	11.9500	10.6500	10.6500	-11.838%	137	3,082	+698.122%
2026-03-26	13.9500	14.2400	12.0800	12.0800	-23.689%	70	3,078	+603.642%
2026-03-25	15.5500	15.9000	15.5500	15.8300	+4.765%	17	3,056	+436.955%
2026-03-24	15.0300	15.1100	14.6500	15.1100	+10.696%	13	3,045	+462.541%
2026-03-23	14.9100	15.7000	13.6500	13.6500	+8.506%	14	3,045	+522.711%
2026-03-20	15.2000	15.2000	12.2500	12.5800	-13.241%	46	3,048	+575.676%
2026-03-19	12.6500	14.5000	12.2000	14.5000	-3.718%	24	3,039	+486.207%
2026-03-18	15.0600	15.0600	15.0600	15.0600	-1.440%	25	3,042	+464.409%
2026-03-17	15.2800	15.2800	15.2800	15.2800	+5.379%	1	3,067	+456.283%
2026-03-16	15.5000	15.5000	14.5000	14.5000	+8.614%	10	3,067	+486.207%
2026-03-13	14.4800	14.4800	13.0000	13.3500	-5.654%	21	3,066	+536.704%
2026-03-12	14.0000	14.1500	13.7500	14.1500	-14.190%	11	3,065	+500.707%
2026-03-11	16.2600	17.0100	16.2600	16.4900	+5.705%	12	3,119	+415.464%
2026-03-10	16.0000	17.2500	15.6000	15.6000	+1.299%	43	3,127	+444.872%
2026-03-09	9.7000	15.4000	9.7000	15.4000	+20.784%	94	3,140	+451.948%
2026-03-06	14.4500	15.2600	12.2500	12.7500	-19.048%	511	3,254	+566.667%
2026-03-05	17.3900	17.5100	14.3000	15.7500	-8.749%	47	3,371	+439.683%
2026-03-04	16.8800	17.5000	16.8800	17.2600	+11.715%	122	3,365	+392.468%
2026-03-03	16.0000	16.6500	15.2300	15.4500	-27.088%	336	3,377	+450.162%
2026-03-02	18.5500	21.1900	18.5500	21.1900	+2.120%	30	3,225	+301.133%
2026-02-27	20.3000	21.3000	20.0400	20.7500	-6.151%	38	3,238	+309.639%
2026-02-26	26.5800	26.5800	20.5000	22.1100	-18.111%	60	3,226	+284.441%
2026-02-25	26.5900	27.1500	26.2000	27.0000	+8.827%	120	3,283	+214.815%
2026-02-24	24.3500	25.5800	24.0000	24.8100	+9.536%	149	3,283	+242.604%
2026-02-23	23.7500	23.7500	21.3500	22.6500	-3.205%	14	3,231	+275.276%
2026-02-20	23.9500	24.0000	22.9000	23.4000	+6.364%	15	3,224	+263.248%
2026-02-19	23.2500	23.2500	21.7000	22.0000	-6.183%	33	3,220	+286.364%
2026-02-18	23.4700	24.7500	23.4500	23.4500	+2.851%	26	3,217	+262.473%
2026-02-17	21.0000	23.4000	19.7500	22.8000	-0.740%	26	3,224	+272.807%
2026-02-13	22.5000	23.5000	22.5000	22.9700	+4.409%	10	3,212	+270.048%
2026-02-12	25.6000	26.2300	21.9000	22.0000	-9.836%	96	3,212	+286.364%
2026-02-11	23.0000	24.7100	22.0000	24.4000	+15.094%	74	3,235	+248.361%
2026-02-10	20.8700	21.7700	20.7300	21.2000	-2.618%	102	3,249	+300.943%
2026-02-09	21.0500	22.1100	21.0000	21.7700	+7.879%	27	3,180	+290.446%
2026-02-06	17.1500	20.5000	17.1500	20.1800	+30.615%	107	3,191	+321.209%
2026-02-05	14.9500	16.3500	14.7500	15.4500	-1.278%	17	3,174	+450.162%
2026-02-04	18.6100	18.6100	13.8900	15.6500	-22.716%	185	3,161	+443.131%
2026-02-03	21.6000	22.8100	18.0000	20.2500	-7.534%	74	3,174	+319.753%
2026-02-02	20.4000	22.5000	20.4000	21.9000	+11.055%	22	3,165	+288.128%
2026-01-30	23.6300	23.6300	19.0000	19.7200	-18.344%	199	3,149	+331.034%
2026-01-29	26.2000	26.2000	20.5100	24.1500	-3.400%	84	3,050	+251.967%
2026-01-28	24.1400	25.0000	23.4100	25.0000	+18.540%	666	3,044	+240.000%
2026-01-27	19.8700	21.6200	19.8700	21.0900	+12.181%	76	2,682	+303.035%
2026-01-26	18.7500	19.0000	18.5000	18.8000	-2.338%	8	2,674	+352.128%
2026-01-23	19.0000	20.2500	18.4600	19.2500	-6.098%	51	2,674	+341.558%
2026-01-22	22.3700	23.6100	20.4000	20.5000	+4.061%	160	2,681	+314.634%
2026-01-21	17.9500	20.7700	17.8500	19.7000	+15.205%	61	2,791	+331.472%
2026-01-20	18.0000	18.4000	16.7000	17.1000	-6.557%	25	2,808	+397.076%
2026-01-16	18.2800	18.4800	17.5200	18.3000	+1.554%	122	2,811	+364.481%
2026-01-15	17.9500	18.9600	17.3000	18.0200	+20.455%	123	2,811	+371.698%
2026-01-14	14.3100	14.9600	14.1600	14.9600	-2.222%	60	2,776	+468.182%
2026-01-13	16.1500	16.1500	14.9200	15.3000	+1.124%	29	2,748	+455.556%
2026-01-12	14.7900	15.5000	14.5500	15.1300	+3.276%	40	2,748	+461.798%
2026-01-09	13.3000	15.0000	12.7500	14.6500	+21.074%	249	2,736	+480.205%
2026-01-08	12.9500	12.9500	11.2500	12.1000	-8.403%	31	2,725	+602.479%
2026-01-07	13.0000	13.2100	12.9300	13.2100	-7.037%	31	2,707	+543.452%
2026-01-06	13.0000	14.2100	13.0000	14.2100	+18.417%	588	2,688	+498.170%
2026-01-05	12.0000	12.3000	11.5000	12.0000	+8.992%	112	2,118	+608.333%
2026-01-02	9.8500	11.0100	9.8500	11.0100	+29.529%	47	2,118	+672.025%
2025-12-31	8.7800	8.8000	8.5000	8.5000	-10.053%	23	2,062	+900.000%
2025-12-30	9.6600	9.6600	9.1000	9.4500	+0.746%	23	2,062	+799.471%
2025-12-24	9.3800	9.3800	9.3800	9.3800	+0.321%	5	2,043	+806.183%
2025-12-23	9.3500	9.4000	9.2500	9.3500	+6.857%	20	2,043	+809.091%
2025-12-22	8.7500	8.7500	8.7500	8.7500	+18.243%	4	2,045	+871.429%
2025-12-18	7.9900	7.9900	7.4000	7.4000	+15.625%	6	2,042	+1,048.649%
2025-12-17	8.0000	8.0000	6.2000	6.4000	-24.706%	46	2,037	+1,228.125%
2025-12-16	8.4000	8.7000	7.8000	8.5000	-0.585%	18	2,002	+900.000%
2025-12-15	8.2500	8.8000	8.2500	8.5500	-1.950%	1,507	1,991	+894.152%
2025-12-12	10.2500	10.2500	8.7200	8.7200	-25.661%	86	2,098	+874.771%
2025-12-11	10.6600	11.7300	9.4000	11.7300	-3.852%	366	2,023	+624.638%
2025-12-10	11.2500	12.2000	11.2500	12.2000	+1.667%	26	2,129	+596.721%
2025-12-09	11.9500	12.0000	11.9500	12.0000	+3.004%	3	2,123	+608.333%
2025-12-08	12.0200	12.0200	11.5000	11.6500	+8.879%	53	2,120	+629.614%
2025-12-05	11.0500	11.0900	10.7000	10.7000	-0.926%	12	2,068	+694.393%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+9.756%	3	2,056	+687.037%
2025-12-02	9.8000	9.8400	9.2000	9.8400	+10.811%	9	2,053	+763.821%
2025-12-01	9.0000	9.0000	8.7000	8.8800	+8.161%	47	2,046	+857.207%
2025-11-28	8.5000	8.5000	8.2100	8.2100	+5.935%	3	2,023	+935.323%
2025-11-26	7.7500	7.7500	7.7500	7.7500	+15.672%	2	2,018	+996.774%
2025-11-25	6.5000	6.7000	6.5000	6.7000	+3.077%	4	2,018	+1,168.657%
2025-11-24	6.5000	6.5000	6.5000	6.5000	+8.333%	6	2,017	+1,207.692%
2025-11-21	5.2000	6.2600	5.0300	6.0000	-1.639%	11	2,016	+1,316.667%
2025-11-20	8.5400	8.5400	6.0000	6.1000	-12.857%	6	2,014	+1,293.443%
2025-11-19	7.0000	8.0000	7.0000	7.0000	-14.321%	4	2,012	+1,114.286%
2025-11-17	9.0000	9.0000	8.1700	8.1700	-8.202%	4	2,009	+940.392%
2025-11-13	9.0000	9.0800	8.5000	8.9000	-15.238%	37	2,007	+855.056%
2025-11-12	10.5000	10.5000	10.5000	10.5000	+5.847%	1	1,989	+709.524%
2025-11-11	10.0000	10.0000	9.6000	9.9200	-11.031%	34	1,989	+756.855%
2025-11-10	11.0600	11.1500	11.0600	11.1500	+12.060%	2	1,989	+662.332%
2025-11-07	9.5000	9.9500	8.7600	9.9500	-4.602%	1,010	1,988	+754.271%
2025-11-06	9.8000	10.4300	9.5000	10.4300	-15.955%	9	993	+714.957%
2025-11-05	10.1600	12.4100	10.1600	12.4100	+24.100%	10	986	+584.932%
2025-11-04	10.9100	11.3800	10.0000	10.0000	-19.290%	64	979	+750.000%
2025-11-03	12.4500	12.6900	12.3900	12.3900	+1.557%	531	432	+586.037%
2025-10-31	12.3500	12.3500	11.6000	12.2000	+0.993%	420	432	+596.721%
2025-10-30	12.0800	12.0800	12.0800	12.0800	0.000%	12	12	+603.642%