Dark

SOXL20270115C8
SOXL Jan 15 2027 8.00 Call (SOXL270115C00008000)
option OPRA

EOD

Jul 1, 2026

209.00-18.614%(-47.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	209.0000	209.0000	209.0000	209.0000	-18.614%	1	766	0.000%
2026-06-30	255.4300	256.8000	255.4300	256.8000	+13.628%	2	766	-18.614%
2026-06-25	226.0000	226.0000	226.0000	226.0000	-16.417%	1	766	-7.522%
2026-06-18	270.3900	270.3900	270.3900	270.3900	+16.547%	1	1,165	-22.704%
2026-06-16	232.0000	232.0000	232.0000	232.0000	-10.185%	1	1,165	-9.914%
2026-06-15	258.3100	258.3100	258.3100	258.3100	+30.460%	7	1,173	-19.089%
2026-06-11	198.0000	198.0000	198.0000	198.0000	-8.460%	1	1,173	+5.556%
2026-06-05	216.3000	216.3000	216.3000	216.3000	-13.849%	1	1,174	-3.375%
2026-06-02	251.0700	251.0700	251.0700	251.0700	+17.570%	1	1,173	-16.756%
2026-05-29	213.5500	213.5500	213.5500	213.5500	-0.503%	2	1,173	-2.131%
2026-05-26	214.6300	214.6300	214.6300	214.6300	+17.111%	1	1,184	-2.623%
2026-05-22	183.2700	183.2700	183.2700	183.2700	+9.005%	1	1,184	+14.039%
2026-05-21	168.1300	168.1300	168.1300	168.1300	-5.332%	1	1,191	+24.309%
2026-05-13	177.6000	177.6000	177.6000	177.6000	+19.035%	25	1,191	+17.680%
2026-05-12	149.2000	149.2000	149.2000	149.2000	-17.088%	1	1,195	+40.080%
2026-05-11	175.3000	179.9500	175.3000	179.9500	+7.113%	5	1,195	+16.143%
2026-05-08	164.5000	168.0000	164.5000	168.0000	+6.667%	3	1,205	+24.405%
2026-05-06	149.4000	157.5000	147.6000	157.5000	+16.667%	11	4,610	+32.698%
2026-05-05	131.2500	138.4300	131.2500	135.0000	+10.204%	30	4,615	+54.815%
2026-05-01	122.5000	122.5000	122.5000	122.5000	+3.141%	1	4,628	+70.612%
2026-04-30	118.7700	118.7700	118.7700	118.7700	+14.920%	1	4,628	+75.970%
2026-04-28	103.3200	103.3500	103.3200	103.3500	-8.418%	10	4,636	+102.225%
2026-04-27	112.1300	112.8500	112.1300	112.8500	-5.430%	11	4,641	+85.202%
2026-04-24	116.8500	120.5000	116.6000	119.3300	+18.149%	22	4,641	+75.145%
2026-04-23	106.5000	106.5000	101.0000	101.0000	+17.510%	4	4,639	+106.931%
2026-04-17	83.7600	86.0000	83.7600	85.9500	+8.236%	12	4,658	+143.165%
2026-04-16	80.0000	80.0000	79.4100	79.4100	+6.949%	11	4,662	+163.191%
2026-04-15	74.2500	74.2500	74.2500	74.2500	-0.336%	1	4,752	+181.481%
2026-04-14	74.5000	74.5000	74.5000	74.5000	+9.559%	4	4,752	+180.537%
2026-04-13	68.0000	68.0000	68.0000	68.0000	-2.158%	2	4,752	+207.353%
2026-04-10	68.0000	69.5000	68.0000	69.5000	+8.781%	39	4,752	+200.719%
2026-04-09	62.1900	64.0000	62.1900	63.8900	+8.288%	13	4,752	+227.125%
2026-04-08	58.4500	59.0000	57.5000	59.0000	+61.644%	15	4,752	+254.237%
2026-03-31	36.5000	36.5000	36.5000	36.5000	+11.621%	1	4,760	+472.603%
2026-03-30	32.8000	32.8000	32.6000	32.7000	-30.351%	4	4,760	+539.144%
2026-03-20	46.9500	46.9500	46.9500	46.9500	+17.522%	1	4,759	+345.154%
2026-03-09	39.9500	39.9500	39.9500	39.9500	-10.426%	1	4,759	+423.154%
2026-03-06	44.6000	44.6000	44.6000	44.6000	+0.791%	1	4,759	+368.610%
2026-03-03	44.2500	44.2500	44.2500	44.2500	-22.883%	3	4,759	+372.316%
2026-02-26	59.7100	59.7100	57.3800	57.3800	-10.484%	8	4,759	+264.238%
2026-02-25	64.0000	64.1000	64.0000	64.1000	+5.082%	139	4,841	+226.053%
2026-02-24	60.5000	61.0000	60.5000	61.0000	+5.591%	245	4,841	+242.623%
2026-02-20	59.4500	59.4500	56.5300	57.7700	-2.908%	25	4,839	+261.779%
2026-02-18	59.5000	59.5000	59.5000	59.5000	+7.829%	20	4,840	+251.261%
2026-02-12	60.5000	60.5000	55.1800	55.1800	-7.957%	11	4,840	+278.760%
2026-02-11	59.9500	59.9500	59.9500	59.9500	+5.825%	10	4,840	+248.624%
2026-02-10	56.6500	56.6500	56.6500	56.6500	+0.088%	2,560	4,840	+268.932%
2026-02-09	56.6000	56.6000	56.6000	56.6000	+5.814%	2	2,280	+269.258%
2026-02-06	52.0000	53.4900	52.0000	53.4900	+19.078%	2	2,280	+290.727%
2026-02-05	42.6800	44.9200	42.6800	44.9200	+0.537%	11	2,280	+365.272%
2026-02-04	49.9300	50.0000	44.6800	44.6800	-16.377%	8	2,284	+367.771%
2026-02-03	53.4300	53.4300	53.4300	53.4300	-6.181%	1	2,291	+291.166%
2026-02-02	55.0000	57.7500	55.0000	56.9500	+8.044%	13	2,291	+266.989%
2026-01-30	58.5200	58.5200	52.7100	52.7100	-5.841%	6	2,291	+296.509%
2026-01-29	59.0000	59.0000	55.2800	55.9800	-11.002%	21	2,288	+273.348%
2026-01-28	60.8500	62.9000	60.0000	62.9000	+10.642%	16	2,288	+232.273%
2026-01-27	57.0000	57.8000	56.8500	56.8500	+7.773%	29	2,294	+267.634%
2026-01-23	53.1500	53.1500	52.7500	52.7500	-6.306%	13	2,294	+296.209%
2026-01-22	55.9000	57.1000	55.9000	56.3000	+1.441%	9	2,294	+271.226%
2026-01-21	54.5000	56.7500	52.9900	55.5000	+9.446%	26	2,297	+276.577%
2026-01-20	51.0000	51.8000	49.3000	50.7100	-4.321%	83	2,297	+312.148%
2026-01-16	52.5000	54.0000	52.5000	53.0000	+6.426%	9	2,317	+294.340%
2026-01-15	52.5000	53.2500	49.8000	49.8000	+9.211%	15	2,317	+319.679%
2026-01-14	46.4300	46.4300	45.6000	45.6000	-6.939%	44	2,323	+358.333%
2026-01-13	48.5000	49.0000	48.5000	49.0000	+3.704%	7	2,323	+326.531%
2026-01-12	45.6500	47.2500	45.6500	47.2500	+1.942%	60	2,323	+342.328%
2026-01-09	44.6000	46.3500	44.6000	46.3500	+1.311%	6	2,353	+350.917%
2026-01-06	44.1000	45.7500	44.1000	45.7500	+10.241%	4	2,353	+356.831%
2026-01-05	42.5500	42.5500	41.5000	41.5000	+4.167%	16	2,353	+403.614%
2026-01-02	39.8000	39.8400	39.8000	39.8400	+13.991%	2	2,353	+424.598%
2025-12-23	35.2300	35.2300	34.9500	34.9500	+2.946%	2	2,354	+497.997%
2025-12-19	33.9500	33.9500	33.9500	33.9500	+2.013%	2	2,354	+515.611%
2025-12-16	33.4700	33.4700	33.2800	33.2800	-1.393%	12	2,354	+528.005%
2025-12-15	33.7500	33.7500	33.7500	33.7500	-3.571%	7	2,342	+519.259%
2025-12-12	35.0000	35.0000	35.0000	35.0000	+8.865%	1	2,335	+497.143%
2025-11-26	31.9500	32.1500	31.9500	32.1500	+34.519%	3	2,338	+550.078%
2025-11-21	20.4500	24.7500	20.4500	23.9000	-4.781%	176	2,338	+774.477%
2025-11-20	31.4300	31.4400	24.0000	25.1000	-32.708%	114	2,338	+732.669%
2025-11-10	37.3000	37.3000	37.3000	37.3000	-3.117%	1	2,238	+460.322%
2025-11-05	38.5000	38.5000	38.5000	38.5000	-9.454%	2	2,238	+442.857%
2025-10-29	43.0000	43.0000	42.0000	42.5200	+8.056%	92	2,238	+391.533%
2025-10-28	39.7500	39.7500	39.3500	39.3500	+1.131%	2	2,243	+431.131%
2025-10-27	38.5000	39.0000	38.5000	38.9100	+7.486%	7	2,244	+437.137%
2025-10-24	36.2000	36.2000	36.2000	36.2000	+17.724%	1	2,244	+477.348%
2025-10-22	30.7500	30.7500	30.7500	30.7500	-7.268%	1	2,244	+579.675%
2025-10-16	33.1600	33.1600	33.1600	33.1600	+3.045%	2	2,244	+530.277%
2025-10-15	32.1800	32.1800	32.1800	32.1800	+14.929%	7	2,244	+549.472%
2025-10-10	28.9900	28.9900	28.0000	28.0000	-19.656%	8	2,244	+646.429%
2025-10-09	34.8500	34.8500	34.8500	34.8500	+9.972%	7	2,244	+499.713%
2025-10-07	31.6900	31.6900	31.6900	31.6900	-10.252%	1	2,244	+559.514%
2025-10-06	35.6000	35.6000	35.0000	35.3100	+14.272%	25	2,244	+491.900%
2025-10-03	32.0000	32.2000	30.9000	30.9000	0.000%	21	2,237	+576.375%
2025-10-02	31.3000	31.3000	30.2000	30.9000	+8.421%	23	2,241	+576.375%
2025-10-01	28.5000	28.5000	28.5000	28.5000	+3.674%	1	2,241	+633.333%
2025-09-29	27.9500	27.9500	27.4900	27.4900	+10.757%	11	2,241	+660.276%
2025-09-25	24.8200	24.8200	24.8200	24.8200	-5.985%	1	2,251	+742.063%
2025-09-23	27.6000	27.6000	26.4000	26.4000	-2.403%	7	2,252	+691.667%
2025-09-22	26.5000	27.0500	26.2000	27.0500	+6.538%	3	2,252	+672.643%
2025-09-19	25.3900	25.3900	25.3900	25.3900	-2.720%	4	2,252	+723.159%
2025-09-18	25.3500	26.6000	25.3500	26.1000	+13.478%	268	2,256	+700.766%
2025-09-17	23.0000	23.0000	23.0000	23.0000	+2.222%	1	2,507	+808.696%
2025-09-15	21.7500	22.5000	21.7500	22.5000	+1.215%	10	2,507	+828.889%
2025-09-12	22.1500	22.2300	22.1500	22.2300	+2.679%	3	2,527	+840.171%
2025-09-10	21.6100	21.6500	21.6100	21.6500	+19.945%	2	2,529	+865.358%
2025-09-04	18.0500	18.0500	18.0500	18.0500	+3.736%	1	2,530	+1,057.895%
2025-09-03	18.3000	18.3000	17.4000	17.4000	-9.138%	7	2,530	+1,101.149%
2025-08-29	19.4000	19.5800	18.8700	19.1500	-10.094%	6	2,535	+991.384%
2025-08-28	21.3000	21.3000	21.3000	21.3000	+1.429%	10	2,535	+881.221%
2025-08-27	21.0000	21.0000	21.0000	21.0000	+2.941%	5	2,535	+895.238%
2025-08-25	20.4500	20.6000	20.4000	20.4000	+0.890%	5	2,535	+924.510%
2025-08-22	20.2200	20.2200	20.2200	20.2200	+15.543%	70	2,535	+933.630%
2025-08-20	17.2400	17.5000	17.1900	17.5000	-12.587%	90	2,605	+1,094.286%
2025-08-19	20.6600	20.6600	20.0200	20.0200	-1.379%	3	2,535	+943.956%
2025-08-18	20.4100	20.4100	20.3000	20.3000	-1.932%	2	2,535	+929.557%
2025-08-15	20.7000	20.7000	20.7000	20.7000	-5.909%	3	2,535	+909.662%
2025-08-13	21.8700	22.0000	21.6500	22.0000	+4.762%	5	2,535	+850.000%
2025-08-12	19.2000	21.0000	19.2000	21.0000	+9.091%	62	2,538	+895.238%
2025-08-11	19.6000	19.6000	19.2500	19.2500	+1.369%	2	2,546	+985.714%
2025-08-08	18.7300	18.9900	18.7300	18.9900	+3.207%	3	2,547	+1,000.579%
2025-08-07	18.4000	18.4000	18.4000	18.4000	+16.456%	1	2,548	+1,035.870%
2025-08-06	15.8000	15.8000	15.8000	15.8000	-11.236%	1	2,548	+1,222.785%
2025-08-05	17.8000	17.8000	17.8000	17.8000	-2.466%	10	2,548	+1,074.157%
2025-08-04	18.2500	18.2500	18.2500	18.2500	+4.286%	20	2,548	+1,045.205%
2025-08-01	15.9500	17.5000	15.9500	17.5000	+2.941%	84	2,568	+1,094.286%
2025-07-31	18.9300	19.2000	17.0000	17.0000	-18.543%	34	2,572	+1,129.412%
2025-07-30	20.8000	21.0000	20.8000	20.8700	+3.317%	38	2,578	+901.437%
2025-07-29	21.0000	21.0000	19.9500	20.2000	+0.950%	80	2,579	+934.653%
2025-07-28	20.1100	20.1100	19.9000	20.0100	+7.005%	4	2,606	+944.478%
2025-07-25	18.2000	18.7000	18.2000	18.7000	+1.520%	10	2,608	+1,017.647%
2025-07-23	20.4600	20.4600	18.4200	18.4200	-4.312%	4	2,613	+1,034.636%
2025-07-22	19.0000	19.6000	19.0000	19.2500	-7.895%	4	2,615	+985.714%
2025-07-21	21.0000	21.0800	20.9000	20.9000	+0.966%	25	2,616	+900.000%
2025-07-18	20.4400	20.7000	20.4400	20.7000	+0.976%	9	2,616	+909.662%
2025-07-17	20.0000	20.5000	20.0000	20.5000	+7.330%	2	2,620	+919.512%
2025-07-16	18.9500	19.1000	18.9500	19.1000	-8.787%	3	2,621	+994.241%
2025-07-15	21.4000	21.4000	20.9400	20.9400	+1.404%	2	2,621	+898.090%
2025-07-11	20.5500	20.7000	20.3500	20.6500	-1.667%	23	2,621	+912.107%
2025-07-10	20.1500	21.0000	20.1500	21.0000	+3.194%	19	2,622	+895.238%
2025-07-09	20.3500	20.3500	20.3500	20.3500	+2.005%	1	2,623	+927.027%
2025-07-08	20.3000	20.3000	19.9500	19.9500	+6.971%	13	2,623	+947.619%
2025-07-07	19.2500	19.2500	18.6500	18.6500	-6.750%	11	2,621	+1,020.643%
2025-07-03	20.0000	20.0000	20.0000	20.0000	+4.439%	6	2,622	+945.000%
2025-07-02	19.3000	19.7000	18.8000	19.1500	+3.514%	29	2,622	+991.384%
2025-07-01	18.0000	18.5500	17.1900	18.5000	+0.271%	10	2,627	+1,029.730%
2025-06-30	18.4000	18.5000	18.4000	18.4500	+1.653%	3	2,630	+1,032.791%
2025-06-27	18.8800	19.0000	17.6500	18.1500	-2.576%	6	2,633	+1,051.515%
2025-06-26	18.7500	18.7500	18.6300	18.6300	+4.663%	31	2,634	+1,021.846%
2025-06-25	17.6500	17.8000	17.6500	17.8000	+2.299%	2	2,634	+1,074.157%
2025-06-24	16.6100	17.5000	16.1500	17.4000	+14.851%	15	2,635	+1,101.149%
2025-06-23	15.1800	15.1800	15.1500	15.1500	+3.484%	2	2,635	+1,279.538%
2025-06-20	15.5000	15.5000	14.6400	14.6400	-7.048%	18	2,635	+1,327.596%
2025-06-18	15.7500	15.7500	15.7500	15.7500	-2.174%	6	2,635	+1,226.984%
2025-06-17	15.9700	16.1000	15.9700	16.1000	+2.548%	7	2,635	+1,198.137%
2025-06-16	15.0000	15.7000	15.0000	15.7000	+13.439%	11	2,635	+1,231.210%
2025-06-13	15.3000	15.3000	13.5500	13.8400	-10.246%	68	2,638	+1,410.116%
2025-06-12	15.2400	16.0000	15.2400	15.4200	+0.784%	61	2,649	+1,255.383%
2025-06-11	15.7000	16.2000	15.3000	15.3000	-1.163%	28	2,651	+1,266.013%
2025-06-10	14.5600	15.5100	14.5600	15.4800	+7.500%	74	2,679	+1,250.129%
2025-06-09	13.7100	14.7000	13.7100	14.4000	+9.673%	149	2,697	+1,351.389%
2025-06-06	13.1800	13.6000	13.1300	13.1300	+2.980%	36	2,599	+1,491.775%
2025-06-05	13.4100	13.8000	12.7000	12.7500	-2.672%	24	2,606	+1,539.216%
2025-06-04	12.8500	13.1000	12.7500	13.1000	+6.073%	11	2,613	+1,495.420%
2025-06-03	10.9500	12.3500	10.9500	12.3500	+12.785%	132	2,620	+1,592.308%
2025-06-02	10.5000	11.1500	10.4800	10.9500	+4.087%	28	2,546	+1,808.676%
2025-05-30	10.5500	10.5500	9.7000	10.5200	-6.903%	74	2,565	+1,886.692%
2025-05-29	11.8000	12.2500	11.2000	11.3000	+1.345%	41	2,537	+1,749.558%
2025-05-28	11.6500	11.6500	11.1500	11.1500	-2.875%	18	2,561	+1,774.439%
2025-05-27	10.4000	11.5500	10.4000	11.4800	+14.115%	203	2,545	+1,720.557%
2025-05-23	9.7000	10.1500	9.5000	10.0600	-7.281%	248	2,644	+1,977.535%
2025-05-22	11.1000	11.5500	10.8500	10.8500	-3.125%	101	2,644	+1,826.267%
2025-05-21	11.5000	12.5000	11.0300	11.2000	-2.609%	149	2,620	+1,766.071%
2025-05-20	11.4000	11.6500	11.4000	11.5000	-3.361%	22	2,617	+1,717.391%
2025-05-19	11.4300	12.2000	11.4000	11.9000	-3.487%	71	2,629	+1,656.303%
2025-05-16	12.2600	12.3300	11.9900	12.3300	+0.653%	92	2,618	+1,595.053%
2025-05-15	12.1000	12.7000	12.0500	12.2500	-2.078%	80	2,638	+1,606.122%
2025-05-14	12.9000	12.9000	12.5100	12.5100	-0.714%	37	2,675	+1,570.663%
2025-05-13	11.4500	12.7500	11.4500	12.6000	+14.650%	111	2,677	+1,558.730%
2025-05-12	10.6000	11.6100	10.5000	10.9900	+29.294%	125	2,765	+1,801.729%
2025-05-09	8.8000	8.8000	8.2000	8.5000	+4.294%	74	2,751	+2,358.824%
2025-05-08	8.2500	8.7300	8.1400	8.1500	+3.034%	159	2,779	+2,464.417%
2025-05-07	7.3000	7.9500	7.1000	7.9100	+7.619%	153	2,901	+2,542.225%
2025-05-06	7.0000	7.5000	6.2000	7.3500	-3.922%	118	2,778	+2,743.537%
2025-05-05	7.6800	7.8500	7.4500	7.6500	-1.923%	275	2,832	+2,632.026%
2025-05-02	7.3500	8.1500	7.3500	7.8000	+11.429%	356	2,974	+2,579.487%
2025-05-01	7.0100	7.5100	7.0000	7.0000	+2.190%	189	3,003	+2,885.714%
2025-04-30	6.2400	6.8500	5.8000	6.8500	-1.012%	51	3,130	+2,951.095%
2025-04-29	6.8500	6.9200	6.6000	6.9200	-0.432%	45	3,116	+2,920.231%
2025-04-28	7.0000	7.0700	6.4300	6.9500	0.000%	168	3,113	+2,907.194%
2025-04-25	6.6300	7.2200	6.5000	6.9500	+3.731%	134	3,139	+2,907.194%
2025-04-24	5.9000	6.8000	5.9000	6.7000	+22.936%	224	3,144	+3,019.403%
2025-04-23	5.7500	5.9000	5.3000	5.4500	+21.111%	116	3,284	+3,734.862%
2025-04-22	4.2500	4.8500	4.2500	4.5000	+4.167%	133	3,327	+4,544.444%
2025-04-21	4.4000	4.4500	3.8500	4.3200	-8.085%	1,384	3,302	+4,737.963%
2025-04-17	5.4100	5.4100	4.4500	4.7000	-3.292%	135	3,163	+4,346.809%
2025-04-16	4.5000	5.0000	4.0500	4.8600	-13.369%	305	3,163	+4,200.412%
2025-04-15	5.8200	5.9000	5.5000	5.6100	-0.355%	151	3,032	+3,625.490%
2025-04-14	6.0000	6.0000	5.2000	5.6300	+3.114%	507	3,107	+3,612.256%
2025-04-11	5.0000	5.6000	4.7000	5.4600	+1.111%	270	2,711	+3,727.839%
2025-04-10	6.0800	6.0800	4.2000	5.4000	-28.947%	1,203	2,672	+3,770.370%
2025-04-09	4.6000	7.6000	4.1700	7.6000	+84.915%	2,255	2,554	+2,650.000%
2025-04-08	5.6000	5.9200	3.6500	4.1100	-20.194%	411	1,521	+4,985.158%
2025-04-07	4.0000	6.0700	3.4000	5.1500	+14.444%	694	1,211	+3,958.252%
2025-04-04	5.6000	5.6000	4.1500	4.5000	-30.769%	1,080	671	+4,544.444%
2025-04-03	8.2000	8.2300	6.5000	6.5000	-36.275%	90	190	+3,115.385%
2025-04-02	10.4000	10.4000	10.2000	10.2000	+2.000%	19	120	+1,949.020%
2025-04-01	9.7700	10.0000	9.5300	10.0000	-0.498%	32	120	+1,990.000%
2025-03-31	9.6500	10.0500	9.4000	10.0500	-0.985%	68	112	+1,979.602%
2025-03-28	10.6800	10.6800	10.1500	10.1500	-13.617%	40	46	+1,959.113%
2025-03-27	11.6300	11.7500	11.6300	11.7500	-6.000%	16	27	+1,678.723%
2025-03-26	12.5000	12.5000	12.5000	12.5000	+6.383%	2	11	+1,572.000%
2025-03-11	11.7500	11.7500	11.7500	11.7500	-9.615%	2	9	+1,678.723%
2025-03-07	13.7600	13.7600	13.0000	13.0000	0.000%	14	7	+1,507.692%