Dark

SOXL20270115C80
SOXL Jan 15 2027 80.00 Call (SOXL270115C00080000)
option OPRA

EOD

Oct 1, 2026

73.00-1.776%(-1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	73.0000	73.0000	73.0000	73.0000	-1.776%	1	1,086	0.000%
2026-09-30	75.0000	75.0000	74.3200	74.3200	-0.415%	4	1,085	-1.776%
2026-09-29	74.6300	74.6300	74.6300	74.6300	-5.830%	19	1,086	-2.184%
2026-09-25	76.3300	79.2500	76.3300	79.2500	+14.855%	12	1,067	-7.886%
2026-09-24	69.0000	69.0000	69.0000	69.0000	-5.776%	1	1,069	+5.797%
2026-09-23	74.2000	74.2000	68.8500	73.2300	-8.645%	25	1,073	-0.314%
2026-09-22	74.9500	80.1600	74.9500	80.1600	+17.900%	3	1,091	-8.932%
2026-09-21	63.0500	67.9900	59.4100	67.9900	+25.791%	82	1,092	+7.369%
2026-09-18	48.7000	54.0500	48.7000	54.0500	+16.362%	75	1,162	+35.060%
2026-09-17	44.3300	46.4500	44.3300	46.4500	+26.052%	30	1,160	+57.158%
2026-09-16	39.0000	41.8500	35.6900	36.8500	+3.803%	26	1,163	+98.100%
2026-09-15	38.0000	38.0000	35.4000	35.5000	-0.838%	14	1,177	+105.634%
2026-09-14	35.5000	38.1900	35.5000	35.8000	-32.669%	29	1,176	+103.911%
2026-09-11	51.9200	54.2000	51.9200	53.1700	+7.741%	20	1,166	+37.295%
2026-09-10	50.2300	50.2300	49.3500	49.3500	-12.345%	2	1,174	+47.923%
2026-09-09	56.3000	56.3000	56.3000	56.3000	-0.530%	5	1,174	+29.663%
2026-09-08	54.2000	56.6000	54.2000	56.6000	+18.040%	3	1,175	+28.975%
2026-09-04	47.9500	47.9500	47.9500	47.9500	+32.899%	2	1,177	+52.242%
2026-09-03	36.0800	36.0800	36.0800	36.0800	-9.642%	1	1,177	+102.328%
2026-09-02	39.9500	40.3700	39.6500	39.9300	-13.196%	30	1,177	+82.820%
2026-08-31	46.0000	46.0000	46.0000	46.0000	-0.969%	1	1,180	+58.696%
2026-08-28	46.5000	46.5000	46.4500	46.4500	-15.530%	3	1,180	+57.158%
2026-08-27	55.3500	56.2500	54.9900	54.9900	+8.462%	8	1,179	+32.751%
2026-08-26	50.9500	51.1000	49.0300	50.7000	-0.059%	33	1,179	+43.984%
2026-08-25	51.4200	51.4200	49.9600	50.7300	+8.863%	33	1,205	+43.899%
2026-08-24	44.5000	47.0400	44.5000	46.6000	-15.580%	5	1,211	+56.652%
2026-08-21	54.9800	55.2000	54.9800	55.2000	0.000%	17	1,212	+32.246%
2026-08-19	57.9800	57.9800	54.5100	55.2000	-9.464%	8	1,227	+32.246%
2026-08-18	66.8000	66.8000	60.9700	60.9700	-20.508%	4	1,232	+19.731%
2026-08-14	76.7000	76.7000	76.7000	76.7000	-8.210%	2	1,231	-4.824%
2026-08-13	84.8800	85.5800	83.5600	83.5600	+9.803%	5	1,229	-12.638%
2026-08-07	75.8400	77.6000	71.6000	76.1000	+0.688%	8	1,230	-4.074%
2026-08-06	71.6000	75.5800	71.6000	75.5800	-3.103%	4	1,230	-3.414%
2026-08-05	82.9000	82.9000	76.0000	78.0000	-5.512%	3	1,229	-6.410%
2026-08-04	80.2000	82.5500	80.2000	82.5500	+37.928%	2	1,236	-11.569%
2026-08-03	49.6900	60.7500	49.3000	59.8500	-1.514%	17	1,235	+21.972%
2026-07-31	58.8300	60.7700	58.8300	60.7700	+4.112%	2	1,225	+20.125%
2026-07-30	54.0000	60.4500	53.3700	58.3700	+36.092%	11	1,225	+25.064%
2026-07-29	57.9000	57.9000	42.8900	42.8900	-27.453%	19	1,231	+70.203%
2026-07-28	54.2500	59.1200	54.2500	59.1200	-17.763%	8	1,224	+23.478%
2026-07-27	64.5000	71.8900	62.4500	71.8900	-6.636%	5	1,228	+1.544%
2026-07-24	83.5400	83.5400	77.0000	77.0000	-18.990%	3	1,229	-5.195%
2026-07-23	96.9700	96.9800	95.0500	95.0500	+0.721%	4	1,232	-23.198%
2026-07-21	94.3700	94.3700	94.3700	94.3700	+16.549%	5	1,232	-22.645%
2026-07-20	86.8600	86.8600	80.9700	80.9700	-0.037%	9	1,232	-9.843%
2026-07-17	72.0000	87.0300	64.0000	81.0000	-5.539%	13	1,234	-9.877%
2026-07-16	89.3900	89.3900	83.2700	85.7500	-18.318%	62	1,238	-14.869%
2026-07-15	112.0000	112.0000	104.9800	104.9800	-9.733%	2	1,186	-30.463%
2026-07-14	120.0000	120.0000	116.3000	116.3000	+11.945%	50	1,217	-37.231%
2026-07-13	111.5000	114.5700	103.8900	103.8900	-25.259%	9	1,221	-29.733%
2026-07-09	139.0000	139.0000	139.0000	139.0000	+35.214%	1	1,228	-47.482%
2026-07-08	111.0000	111.0000	102.8000	102.8000	-2.393%	5	1,233	-28.988%
2026-07-07	105.7100	106.5200	93.8500	105.3200	-22.604%	61	1,256	-30.687%
2026-07-06	134.0500	136.0800	134.0500	136.0800	+24.093%	8	1,287	-46.355%
2026-07-02	132.7600	132.8800	109.6600	109.6600	-27.698%	5	1,290	-33.431%
2026-07-01	165.1500	165.1500	151.6700	151.6700	-8.633%	5	1,290	-51.869%
2026-06-29	150.2500	166.0000	137.4100	166.0000	+8.136%	12	1,293	-56.024%
2026-06-26	155.0000	157.8200	153.5100	153.5100	-16.434%	17	1,290	-52.446%
2026-06-25	166.5500	183.7000	166.5500	183.7000	+20.578%	5	1,302	-60.261%
2026-06-24	154.7900	154.7900	152.3500	152.3500	-9.407%	3	1,301	-52.084%
2026-06-23	171.9500	174.6500	168.1700	168.1700	-26.454%	5	1,303	-56.592%
2026-06-22	228.6600	228.6600	228.6600	228.6600	+7.156%	6	1,304	-68.075%
2026-06-18	213.7100	213.7100	213.3900	213.3900	+32.187%	5	1,309	-65.790%
2026-06-16	179.2100	179.2100	161.4300	161.4300	-22.457%	3	1,309	-54.779%
2026-06-15	208.1800	208.1800	208.1800	208.1800	+18.824%	1	1,306	-64.934%
2026-06-12	175.9200	175.9200	175.2000	175.2000	+25.304%	2	1,306	-58.333%
2026-06-11	139.8200	139.8200	139.8200	139.8200	+16.633%	1	1,306	-47.790%
2026-06-10	148.0000	148.0000	119.8800	119.8800	+19.880%	15	1,308	-39.106%
2026-06-09	137.9600	137.9600	100.0000	100.0000	-36.086%	58	1,322	-27.000%
2026-06-08	156.4600	156.4600	156.4600	156.4600	+19.289%	1	1,375	-53.343%
2026-06-05	150.0000	155.4800	127.0000	131.1600	-31.723%	105	1,374	-44.343%
2026-06-04	180.0000	192.1000	180.0000	192.1000	-9.960%	3	1,418	-61.999%
2026-06-03	203.0000	213.3500	203.0000	213.3500	+8.991%	12	1,420	-65.784%
2026-06-02	181.8300	195.7500	181.0000	195.7500	+18.961%	72	1,433	-62.708%
2026-06-01	146.6800	164.5500	146.6800	164.5500	+4.809%	4	1,389	-55.637%
2026-05-29	158.1000	158.1000	157.0000	157.0000	-1.258%	5	1,385	-53.503%
2026-05-28	160.1000	160.1000	158.9900	159.0000	+6.977%	100	1,388	-54.088%
2026-05-27	156.5500	156.5500	141.5400	148.6300	-6.908%	24	1,466	-50.885%
2026-05-26	147.6500	160.0000	147.6500	159.6600	+27.027%	15	1,476	-54.278%
2026-05-22	126.8000	126.8200	125.6900	125.6900	+13.255%	3	1,488	-41.921%
2026-05-21	110.9800	110.9800	110.9800	110.9800	+4.797%	1	1,487	-34.222%
2026-05-20	101.3700	105.9000	101.3700	105.9000	+12.361%	2	1,487	-31.067%
2026-05-19	77.5900	94.2500	77.5900	94.2500	+4.687%	51	1,484	-22.546%
2026-05-18	97.3300	97.3300	85.3700	90.0300	-14.151%	17	1,484	-18.916%
2026-05-15	105.1500	111.6500	104.8700	104.8700	-15.889%	15	1,484	-30.390%
2026-05-14	123.7800	124.6800	123.7800	124.6800	+3.178%	2	1,434	-41.450%
2026-05-13	119.5000	120.8400	119.5000	120.8400	-2.241%	24	1,433	-39.590%
2026-05-11	115.8500	124.3000	115.8500	123.6100	+14.773%	13	1,433	-40.943%
2026-05-08	101.6500	107.7000	101.6500	107.7000	+22.637%	129	1,407	-32.219%
2026-05-07	93.4000	96.4000	86.3000	87.8200	-12.048%	225	1,287	-16.875%
2026-05-06	95.7100	100.2400	91.8000	99.8500	+21.104%	11	1,314	-26.890%
2026-05-05	79.5000	84.5200	79.5000	82.4500	+18.174%	122	1,315	-11.461%
2026-05-01	67.6000	69.7700	67.0800	69.7700	+5.488%	24	1,379	+4.629%
2026-04-30	62.8500	66.5500	62.8500	66.1400	+12.771%	15	1,379	+10.372%
2026-04-29	56.4700	59.2000	55.3700	58.6500	+12.034%	25	1,389	+24.467%
2026-04-28	56.7700	56.7700	49.4100	52.3500	-17.299%	61	1,400	+39.446%
2026-04-27	61.2800	63.3000	60.2900	63.3000	-6.980%	4	1,394	+15.324%
2026-04-24	67.2500	69.0000	63.3200	68.0500	+31.880%	363	1,393	+7.274%
2026-04-23	50.3800	57.3800	50.3800	51.6000	+3.200%	135	1,193	+41.473%
2026-04-22	45.6000	50.0000	44.0200	50.0000	+18.963%	55	1,193	+46.000%
2026-04-21	42.0900	43.0200	40.4500	42.0300	+6.003%	104	1,196	+73.685%
2026-04-20	40.6000	40.7300	38.0000	39.6500	+0.380%	200	1,196	+84.111%
2026-04-17	38.4000	39.5000	36.7500	39.5000	+13.506%	114	1,354	+84.810%
2026-04-16	32.2500	35.7500	31.5000	34.8000	+7.707%	103	1,344	+109.770%
2026-04-15	32.2400	32.4000	29.0000	32.3100	-0.585%	55	1,381	+125.936%
2026-04-14	31.0000	32.5000	29.4500	32.5000	+11.454%	218	1,367	+124.615%
2026-04-13	26.8000	29.3900	26.6300	29.1600	+8.523%	103	1,264	+150.343%
2026-04-10	24.8300	27.5000	24.8300	26.8700	+16.220%	227	1,224	+171.678%
2026-04-09	21.9600	23.1200	20.8700	23.1200	+16.532%	75	1,147	+215.744%
2026-04-08	18.2000	20.5500	18.0600	19.8400	+43.456%	271	1,098	+267.944%
2026-04-07	12.1000	13.8300	12.1000	13.8300	+2.066%	12	1,026	+427.838%
2026-04-06	13.5500	13.5500	13.5500	13.5500	+8.835%	10	1,025	+438.745%
2026-04-02	12.5000	12.5000	12.3000	12.4500	+1.633%	17	1,028	+486.345%
2026-04-01	12.1500	12.7500	11.9700	12.2500	+20.098%	33	1,028	+495.918%
2026-03-31	8.2000	10.2000	7.6400	10.2000	+47.826%	48	1,035	+615.686%
2026-03-30	9.5000	9.5000	6.7800	6.9000	-29.376%	81	1,018	+957.971%
2026-03-27	11.0000	11.0000	9.7700	9.7700	-13.001%	60	1,066	+647.185%
2026-03-26	12.0000	12.2000	11.0500	11.2300	-23.449%	144	1,024	+550.045%
2026-03-25	14.4500	14.6800	14.4500	14.6700	+4.786%	6	1,153	+397.614%
2026-03-24	14.0000	14.0000	14.0000	14.0000	+6.870%	100	1,148	+421.429%
2026-03-23	14.0000	14.0000	13.1000	13.1000	+12.640%	38	1,048	+457.252%
2026-03-20	14.0000	14.0000	11.3000	11.6300	-1.189%	23	1,047	+527.687%
2026-03-19	11.7700	11.7700	11.7700	11.7700	-15.748%	1	1,037	+520.221%
2026-03-18	13.9000	14.2300	13.9000	13.9700	+1.305%	24	1,036	+422.548%
2026-03-17	13.7900	13.7900	13.7900	13.7900	-1.500%	1	1,018	+429.369%
2026-03-16	14.3500	14.3500	14.0000	14.0000	+17.155%	8	1,018	+421.429%
2026-03-13	13.2200	13.2200	11.9500	11.9500	-3.784%	18	1,017	+510.879%
2026-03-12	12.7500	13.2500	12.3900	12.4200	-18.664%	21	1,008	+487.762%
2026-03-11	15.4000	15.4200	15.0500	15.2700	-3.659%	43	1,006	+378.062%
2026-03-10	15.2500	16.0500	15.2500	15.8500	+22.017%	23	963	+360.568%
2026-03-09	10.7800	12.9900	10.0100	12.9900	+9.160%	20	960	+461.971%
2026-03-06	13.0000	14.1500	11.1500	11.9000	-11.524%	34	966	+513.445%
2026-03-05	13.5000	13.5000	13.4000	13.4500	-15.938%	4	978	+442.751%
2026-03-04	15.9500	16.2500	15.1500	16.0000	+10.727%	45	981	+356.250%
2026-03-03	15.2500	15.9000	14.1000	14.4500	-27.204%	88	950	+405.190%
2026-03-02	18.2800	19.8500	18.2800	19.8500	+0.050%	12	952	+267.758%
2026-02-27	19.7000	20.1500	19.7000	19.8400	-5.524%	109	947	+267.944%
2026-02-26	21.3000	21.3000	18.8800	21.0000	-16.000%	59	846	+247.619%
2026-02-25	23.1500	25.5000	23.1500	25.0000	+7.527%	187	788	+192.000%
2026-02-24	23.1200	23.9500	23.1200	23.2500	+14.026%	30	788	+213.978%
2026-02-23	21.7100	21.7100	20.3900	20.3900	-3.227%	7	776	+258.019%
2026-02-20	21.7400	22.0700	21.0700	21.0700	+0.333%	8	774	+246.464%
2026-02-19	20.7500	21.0000	20.3500	21.0000	-10.448%	30	772	+247.619%
2026-02-18	23.4500	23.4500	23.4500	23.4500	+8.766%	1	773	+211.301%
2026-02-17	19.9700	21.5600	19.9700	21.5600	+0.984%	16	773	+238.590%
2026-02-13	19.9600	22.1500	19.9600	21.3500	+4.045%	56	718	+241.920%
2026-02-12	24.0800	24.0800	20.5200	20.5200	-11.437%	124	718	+255.750%
2026-02-11	21.6500	23.1700	21.6500	23.1700	+20.114%	33	780	+215.063%
2026-02-10	19.8500	20.1600	19.2900	19.2900	-3.791%	5	798	+278.434%
2026-02-09	20.9800	20.9800	20.0500	20.0500	+5.471%	30	799	+264.090%
2026-02-06	17.6000	19.0100	17.6000	19.0100	+29.144%	6	796	+284.008%
2026-02-05	13.5500	15.2300	13.5500	14.7200	+3.662%	20	792	+395.924%
2026-02-04	17.5000	17.5000	12.7700	14.2000	-22.826%	49	780	+414.085%
2026-02-03	19.0000	19.0000	17.3000	18.4000	-9.270%	5	754	+296.739%
2026-02-02	20.5000	21.7400	20.2800	20.2800	+3.734%	45	752	+259.961%
2026-01-30	21.9100	21.9100	19.5500	19.5500	-17.857%	25	745	+273.402%
2026-01-29	19.9100	23.8000	19.0000	23.8000	+3.478%	26	728	+206.723%
2026-01-28	22.4400	23.0000	21.6000	23.0000	+15.000%	79	715	+217.391%
2026-01-27	18.5000	20.0000	18.5000	20.0000	+17.647%	70	671	+265.000%
2026-01-26	17.0000	17.0000	17.0000	17.0000	-1.904%	7	602	+329.412%
2026-01-23	17.7300	18.0700	17.1800	17.3300	-6.324%	66	597	+321.235%
2026-01-22	19.0300	19.5400	18.5000	18.5000	-6.660%	22	597	+294.595%
2026-01-21	16.9500	19.8200	15.8500	19.8200	+35.753%	10	580	+268.315%
2026-01-20	16.4000	17.2100	14.6000	14.6000	-14.118%	279	578	+400.000%
2026-01-16	17.0000	17.5400	16.4500	17.0000	+6.717%	110	730	+329.412%
2026-01-15	17.0100	17.5000	15.9300	15.9300	+22.538%	281	730	+358.255%
2026-01-14	14.1000	14.1000	13.0000	13.0000	-8.772%	26	647	+461.538%
2026-01-13	14.6000	15.3000	14.2500	14.2500	-1.042%	105	621	+412.281%
2026-01-12	13.3600	14.5500	13.3600	14.4000	0.000%	645	526	+406.944%