Dark

SOXL20270115C76
SOXL Jan 15 2027 76.00 Call (SOXL270115C00076000)
option OPRA

EOD

Aug 17, 2026

85.71+9.115%(+7.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	85.7100	85.7100	85.7100	85.7100	+9.115%	1	1,048	0.000%
2026-08-04	78.5500	78.5500	78.5500	78.5500	+30.917%	1	1,048	+9.115%
2026-07-31	60.0000	60.0000	60.0000	60.0000	+0.050%	1	1,049	+42.850%
2026-07-30	59.9400	59.9700	59.9400	59.9700	+3.844%	2	1,049	+42.921%
2026-07-28	57.7500	57.7500	57.7500	57.7500	-15.656%	7	1,050	+48.416%
2026-07-27	68.4700	68.4700	68.4700	68.4700	-32.873%	15	1,057	+25.179%
2026-07-21	102.0000	102.0000	102.0000	102.0000	+28.447%	2	1,072	-15.971%
2026-07-17	79.4100	79.4100	79.4100	79.4100	-8.355%	5	1,072	+7.934%
2026-07-16	86.6500	86.6500	86.6500	86.6500	-13.350%	2	1,077	-1.085%
2026-07-15	100.0000	100.0000	100.0000	100.0000	+0.482%	1	1,079	-14.290%
2026-07-07	99.5200	99.5200	99.5200	99.5200	-17.527%	2	1,079	-13.877%
2026-07-02	120.6700	120.6700	120.6700	120.6700	-25.189%	1	1,082	-28.972%
2026-06-26	159.5000	161.3000	159.5000	161.3000	-8.988%	2	1,082	-46.863%
2026-06-23	172.7500	177.2300	172.7500	177.2300	+6.605%	6	1,086	-51.639%
2026-06-12	166.2500	166.2500	166.2500	166.2500	+26.947%	3	1,091	-48.445%
2026-06-05	165.1100	165.1100	130.9600	130.9600	-33.523%	12	1,091	-34.553%
2026-06-04	202.1500	202.1500	197.0000	197.0000	+20.159%	2	1,097	-56.492%
2026-05-26	151.7000	163.9500	151.7000	163.9500	+49.303%	3	1,097	-47.722%
2026-05-21	109.8100	109.8100	109.8100	109.8100	+14.612%	1	1,100	-21.947%
2026-05-18	95.8100	95.8100	95.8100	95.8100	-15.956%	1	1,101	-10.542%
2026-05-15	114.0000	114.0000	114.0000	114.0000	+6.942%	5	1,102	-24.816%
2026-05-12	110.0000	110.0000	106.6000	106.6000	-16.281%	2	1,107	-19.597%
2026-05-11	125.2200	128.4400	123.0000	127.3300	+11.693%	13	1,107	-32.687%
2026-05-08	114.0000	114.0000	114.0000	114.0000	+15.152%	1	1,122	-24.816%
2026-05-06	91.0500	100.5700	91.0500	99.0000	+17.104%	78	1,232	-13.424%
2026-05-05	81.6000	86.7700	81.6000	84.5400	+21.117%	55	1,271	+1.384%
2026-05-04	69.4500	69.8000	69.0000	69.8000	-1.301%	95	1,272	+22.794%
2026-05-01	70.7200	70.7200	70.7200	70.7200	+13.918%	1	1,293	+21.196%
2026-04-30	62.0800	62.0800	62.0800	62.0800	+5.632%	1	1,293	+38.064%
2026-04-29	59.5000	59.5000	58.7700	58.7700	+8.372%	4	1,297	+45.840%
2026-04-28	52.8700	54.2300	52.8700	54.2300	-18.902%	12	1,298	+58.049%
2026-04-27	66.8700	66.8700	66.8700	66.8700	-5.817%	1	1,310	+28.174%
2026-04-24	67.9200	71.6900	67.9200	71.0000	+27.813%	8	1,311	+20.718%
2026-04-23	59.0000	59.5000	55.5500	55.5500	+27.701%	7	1,317	+54.293%
2026-04-21	44.0000	44.0000	43.5000	43.5000	+7.143%	2	1,320	+97.034%
2026-04-20	42.9000	42.9000	40.6000	40.6000	+1.449%	4	1,320	+111.108%
2026-04-17	40.1000	40.1000	40.0200	40.0200	+9.975%	2	1,323	+114.168%
2026-04-16	36.0000	36.3900	35.8700	36.3900	+7.663%	4	1,323	+135.532%
2026-04-15	33.4100	33.8000	33.0000	33.8000	+0.148%	8	1,317	+153.580%
2026-04-14	32.5000	33.8300	30.8900	33.7500	+20.536%	37	1,325	+153.956%
2026-04-13	27.4000	28.5000	27.4000	28.0000	+0.071%	16	1,332	+206.107%
2026-04-10	27.0000	28.3000	27.0000	27.9800	+14.204%	5	1,324	+206.326%
2026-04-09	23.7500	24.5000	23.7500	24.5000	+16.114%	2	1,322	+249.837%
2026-04-08	20.6000	21.4300	20.6000	21.1000	+58.052%	57	1,323	+306.209%
2026-04-01	13.0000	13.3500	13.0000	13.3500	+23.611%	70	1,446	+542.022%
2026-03-31	9.1000	10.8000	9.1000	10.8000	+40.260%	23	1,446	+693.611%
2026-03-30	8.8300	8.8300	7.5000	7.7000	-28.037%	201	1,466	+1,013.117%
2026-03-27	11.0000	11.0000	10.7000	10.7000	-15.079%	5	1,338	+701.028%
2026-03-26	12.6000	12.6000	12.6000	12.6000	-19.127%	1	1,337	+580.238%
2026-03-25	15.5800	15.5800	15.5800	15.5800	+18.479%	1	1,337	+450.128%
2026-03-24	13.3000	13.3000	13.1500	13.1500	-3.522%	2	1,337	+551.787%
2026-03-23	13.6300	13.6300	13.6300	13.6300	-4.485%	1	1,339	+528.833%
2026-03-19	14.2700	14.2700	14.2700	14.2700	-7.036%	1	1,338	+500.631%
2026-03-18	15.3500	15.3500	15.3500	15.3500	-5.364%	1	1,337	+458.371%
2026-03-11	16.2200	16.2200	16.2200	16.2200	+4.309%	1	1,348	+428.422%
2026-03-10	15.5500	15.5500	15.5500	15.5500	+23.315%	6	1,348	+451.190%
2026-03-09	12.1600	12.6100	12.1600	12.6100	-2.399%	3	1,343	+579.699%
2026-03-06	14.0000	14.0000	12.9200	12.9200	-13.867%	11	1,362	+563.390%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-13.194%	1	1,371	+471.400%
2026-03-04	17.2800	17.2800	17.2800	17.2800	+5.882%	2	1,371	+396.007%
2026-03-03	16.4500	17.9500	16.1000	16.3200	-14.105%	124	1,373	+425.184%
2026-03-02	19.2500	19.2500	19.0000	19.0000	-6.404%	123	1,404	+351.105%
2026-02-27	20.5800	20.5800	20.3000	20.3000	-23.396%	3	1,301	+322.217%
2026-02-25	26.5000	26.5000	26.5000	26.5000	+8.607%	1	1,304	+223.434%
2026-02-24	24.3000	25.3200	24.3000	24.4000	+1.077%	3	1,304	+251.270%
2026-02-20	24.1400	24.1400	24.1400	24.1400	+0.709%	1	1,304	+255.054%
2026-02-18	23.4800	24.6500	23.4800	23.9700	+6.533%	27	1,305	+257.572%
2026-02-17	20.2100	22.5000	19.7000	22.5000	-4.092%	27	1,326	+280.933%
2026-02-13	23.4600	23.4600	23.4600	23.4600	-6.422%	1	1,339	+265.345%
2026-02-12	25.0700	25.0700	25.0700	25.0700	+13.336%	1	1,339	+241.883%
2026-02-09	22.1200	22.1200	22.1200	22.1200	+10.050%	1	1,362	+287.477%
2026-02-06	19.4000	20.1000	19.4000	20.1000	+36.642%	11	1,362	+326.418%
2026-02-05	15.9000	15.9000	13.4000	14.7100	+5.071%	17	1,362	+482.665%
2026-02-04	19.0000	19.3200	13.6500	14.0000	-25.887%	23	1,368	+512.214%
2026-02-03	20.1100	20.8000	18.8900	18.8900	-11.894%	28	1,372	+353.732%
2026-02-02	20.1000	22.6200	20.1000	21.4400	+12.842%	26	1,384	+299.767%
2026-01-30	22.0700	24.0700	19.0000	19.0000	-23.232%	58	1,399	+351.105%
2026-01-29	25.0000	25.0000	21.8900	24.7500	+1.936%	30	1,444	+246.303%
2026-01-28	23.7800	24.4500	23.3500	24.2800	+15.619%	161	1,463	+253.007%
2026-01-27	21.2100	21.3000	21.0000	21.0000	+18.443%	28	1,565	+308.143%
2026-01-26	17.7300	17.7300	17.7300	17.7300	-6.041%	1	1,579	+383.418%
2026-01-23	19.0000	19.0000	18.8000	18.8700	-4.937%	8	1,579	+354.213%
2026-01-21	20.0000	20.0000	19.8500	19.8500	+9.246%	8	1,587	+331.788%
2026-01-20	18.1700	18.1700	18.1700	18.1700	+1.452%	1	1,588	+371.712%
2026-01-16	18.1500	18.2000	17.9000	17.9100	+1.186%	6	1,589	+378.559%
2026-01-15	18.0500	18.6000	17.7000	17.7000	+22.069%	55	1,589	+384.237%
2026-01-14	14.2000	14.5800	13.8000	14.5000	-4.101%	105	1,621	+491.103%
2026-01-13	15.8700	16.1000	15.1100	15.1200	-0.852%	92	1,718	+466.865%
2026-01-12	14.2000	15.4000	14.0000	15.2500	+4.452%	495	1,804	+462.033%
2026-01-09	13.0000	14.7000	13.0000	14.6000	+21.667%	269	2,165	+487.055%
2026-01-08	13.0000	13.0000	11.4000	12.0000	-7.692%	114	2,084	+614.250%
2026-01-07	13.2900	13.2900	12.7000	13.0000	-9.027%	9	1,983	+559.308%
2026-01-06	12.8500	14.4600	12.7500	14.2900	+23.190%	198	1,978	+499.790%
2026-01-05	12.4100	12.7000	11.5100	11.6000	+7.407%	185	1,753	+638.879%
2026-01-02	9.5500	10.8000	9.5000	10.8000	+23.429%	302	1,753	+693.611%
2025-12-31	8.8500	8.8500	8.3900	8.7500	-5.405%	15	1,488	+879.543%
2025-12-30	9.3400	9.5000	9.2500	9.2500	+0.543%	17	1,488	+826.595%
2025-12-29	9.0500	9.2000	8.7000	9.2000	-2.646%	33	1,477	+831.630%
2025-12-26	8.4000	9.6000	8.4000	9.4500	+2.384%	21	1,502	+806.984%
2025-12-24	9.0500	9.4000	8.9000	9.2300	+1.989%	40	1,494	+828.602%
2025-12-23	8.5000	9.0500	8.5000	9.0500	+3.429%	63	1,494	+847.072%
2025-12-22	8.9000	9.0000	8.5100	8.7500	+1.744%	48	1,491	+879.543%
2025-12-19	8.5000	8.6000	7.9500	8.6000	+19.444%	299	1,466	+896.628%
2025-12-18	7.5000	7.6000	7.2000	7.2000	+14.286%	306	1,450	+1,090.417%
2025-12-17	8.0000	8.4000	6.2000	6.3000	-23.264%	392	1,205	+1,260.476%
2025-12-16	8.3000	8.3000	7.7600	8.2100	+0.122%	152	1,009	+943.971%
2025-12-15	8.9500	8.9500	8.1400	8.2000	-5.747%	265	883	+945.244%
2025-12-12	9.6000	9.6000	8.7000	8.7000	-23.550%	15	855	+885.172%
2025-12-11	11.5000	11.5000	9.9000	11.3800	-5.167%	72	859	+653.163%
2025-12-10	11.2000	12.2000	11.2000	12.0000	+3.448%	64	821	+614.250%
2025-12-09	11.4500	11.7000	11.4500	11.6000	+2.655%	39	765	+638.879%
2025-12-08	12.0000	12.0000	11.2600	11.3000	+1.802%	174	733	+658.496%
2025-12-05	11.2700	11.5000	10.6700	11.1000	+10.448%	209	571	+672.162%
2025-12-04	10.0500	10.2700	10.0500	10.0500	-3.828%	4	380	+752.836%
2025-12-03	9.4500	10.5000	9.3000	10.4500	+10.232%	41	377	+720.191%
2025-12-02	9.4500	9.8000	8.0000	9.4800	+9.977%	22	356	+804.114%
2025-12-01	7.7800	9.0000	7.7000	8.6200	+3.855%	448	350	+894.316%
2025-11-28	7.5500	8.3000	7.5500	8.3000	+5.063%	2	244	+932.651%
2025-11-26	7.0300	7.9000	7.0300	7.9000	+23.438%	20	236	+984.937%
2025-11-25	6.4000	6.4000	5.5000	6.4000	-5.882%	22	236	+1,239.219%
2025-11-24	5.9000	7.1000	5.9000	6.8000	+7.937%	39	234	+1,160.441%
2025-11-21	5.4000	6.3000	4.8800	6.3000	-3.077%	7	233	+1,260.476%
2025-11-20	8.2500	8.2800	6.0000	6.5000	-12.752%	26	234	+1,218.615%
2025-11-19	7.3000	7.9000	6.8500	7.4500	0.000%	35	237	+1,050.470%
2025-11-18	7.1000	7.4500	6.4100	7.4500	+3.472%	49	231	+1,050.470%
2025-11-17	7.9500	7.9500	6.9000	7.2000	-19.101%	9	247	+1,090.417%
2025-11-14	6.8000	8.9500	6.8000	8.9000	+5.325%	90	245	+863.034%
2025-11-13	9.4000	9.4000	8.4000	8.4500	-20.283%	228	305	+914.320%
2025-11-12	10.2000	10.6000	10.2000	10.6000	+6.000%	2	431	+708.585%
2025-11-11	10.0000	10.1500	9.6500	10.0000	-4.306%	15	431	+757.100%
2025-11-10	11.0500	11.0500	10.4500	10.4500	+10.465%	2	419	+720.191%
2025-11-07	9.0000	9.4600	8.0000	9.4600	-10.755%	206	418	+806.025%
2025-11-06	11.5000	11.5000	10.6000	10.6000	-10.169%	2	547	+708.585%
2025-11-05	10.8800	11.8000	10.8800	11.8000	+16.832%	100	552	+626.356%
2025-11-04	10.9500	10.9500	10.1000	10.1000	-16.460%	16	476	+748.614%
2025-11-03	12.3200	12.9300	12.0900	12.0900	+1.511%	363	97	+608.933%
2025-10-31	12.5500	12.6600	11.3800	11.9100	+0.084%	68	97	+619.647%
2025-10-30	11.7200	12.6800	11.7200	11.9000	0.000%	30	29	+620.252%