Dark

SOXL20270115C82
SOXL Jan 15 2027 82.00 Call (SOXL270115C00082000)
option OPRA

EOD

Sep 25, 2026

75.37+4.753%(+3.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	75.3700	75.3700	75.3700	75.3700	+4.753%	1	410	0.000%
2026-09-23	69.3400	71.9500	69.3400	71.9500	+83.546%	3	411	+4.753%
2026-09-16	39.2000	39.2000	39.2000	39.2000	+13.953%	2	412	+92.270%
2026-09-15	34.4000	34.4000	34.4000	34.4000	-5.650%	2	412	+119.099%
2026-09-14	36.4600	36.4600	36.4600	36.4600	-19.692%	1	413	+106.720%
2026-09-04	45.4000	45.4000	45.4000	45.4000	-15.973%	1	413	+66.013%
2026-08-21	53.9900	54.0300	53.9900	54.0300	-32.681%	2	413	+39.497%
2026-08-17	80.2600	80.2600	80.2600	80.2600	+25.016%	4	414	-6.093%
2026-08-06	64.2000	64.2000	64.2000	64.2000	-15.892%	1	410	+17.399%
2026-08-05	76.3300	76.3300	76.3300	76.3300	+38.279%	5	410	-1.258%
2026-08-03	55.2000	55.2000	55.2000	55.2000	-5.024%	2	405	+36.540%
2026-07-30	59.0000	59.0000	58.1200	58.1200	+28.584%	2	407	+29.680%
2026-07-29	43.6900	45.2000	43.6900	45.2000	-27.853%	10	407	+66.748%
2026-07-27	63.9800	64.3000	62.6500	62.6500	-31.267%	4	421	+20.303%
2026-07-15	91.1500	91.1500	91.1500	91.1500	-17.898%	1	421	-17.312%
2026-07-13	111.0200	111.0200	111.0200	111.0200	+18.560%	1	422	-32.111%
2026-07-07	101.1500	101.1500	93.6400	93.6400	-28.481%	2	422	-19.511%
2026-07-02	130.9300	130.9300	130.9300	130.9300	-23.988%	1	424	-42.435%
2026-06-23	172.2500	172.2500	172.2500	172.2500	-22.329%	1	426	-56.244%
2026-06-22	221.7700	221.7700	221.7700	221.7700	+2.624%	1	426	-66.014%
2026-06-18	206.4300	216.1000	206.4300	216.1000	+10.543%	2	426	-65.123%
2026-06-15	195.4900	195.4900	195.4900	195.4900	+60.409%	1	426	-61.446%
2026-06-10	122.4300	123.1300	121.8700	121.8700	+4.520%	3	426	-38.155%
2026-06-09	116.2000	116.6000	116.2000	116.6000	-13.891%	2	426	-35.360%
2026-06-05	155.6200	155.6200	135.4100	135.4100	-28.937%	4	427	-44.339%
2026-06-03	207.1500	207.1900	190.5500	190.5500	+29.935%	251	426	-60.446%
2026-05-27	146.6500	146.6500	146.6500	146.6500	-6.378%	1	486	-48.606%
2026-05-26	158.4500	158.4500	153.9000	156.6400	+81.886%	280	487	-51.883%
2026-05-18	94.1700	94.1700	86.1200	86.1200	-17.981%	5	241	-12.483%
2026-05-15	102.5200	105.0300	102.5200	105.0000	+10.063%	3	241	-28.219%
2026-05-12	95.4000	95.4000	95.4000	95.4000	+19.250%	1	241	-20.996%
2026-05-05	75.4000	80.0000	75.4000	80.0000	+20.937%	23	243	-5.787%
2026-05-01	66.7800	66.7800	65.0000	66.1500	+24.016%	3	260	+13.938%
2026-04-23	53.3400	53.3400	53.3400	53.3400	+5.791%	1	260	+41.301%
2026-04-22	45.5200	50.4200	45.2500	50.4200	+22.468%	26	260	+49.484%
2026-04-21	41.1200	41.6200	41.1200	41.1700	+7.409%	6	254	+83.070%
2026-04-20	41.1000	41.1000	38.0800	38.3300	+1.001%	24	254	+96.634%
2026-04-17	36.5500	38.0800	36.5500	37.9500	+10.096%	5	264	+98.603%
2026-04-16	34.4700	34.4700	34.4700	34.4700	+18.862%	15	281	+118.654%
2026-04-15	29.0000	29.0000	29.0000	29.0000	-3.172%	20	281	+159.897%
2026-04-14	29.4000	29.9500	29.4000	29.9500	+7.928%	3	261	+151.653%
2026-04-13	25.8500	27.7500	25.8500	27.7500	+5.674%	3	260	+171.604%
2026-04-10	26.2600	26.2600	26.2600	26.2600	+23.518%	2	259	+187.014%
2026-04-09	21.2600	21.2600	21.2600	21.2600	+9.588%	1	257	+254.516%
2026-04-08	18.9300	19.4000	18.9300	19.4000	+140.397%	2	258	+288.505%
2026-03-31	7.9200	8.0700	7.8600	8.0700	-12.662%	4	258	+833.953%
2026-03-30	9.2400	9.2400	9.2400	9.2400	-2.222%	2	255	+715.693%
2026-03-27	10.1500	10.1500	9.4500	9.4500	-10.342%	6	256	+697.566%
2026-03-26	11.5000	11.5000	10.5400	10.5400	-12.964%	12	254	+615.085%
2026-03-24	12.1100	12.1100	12.1100	12.1100	+6.321%	1	266	+522.378%
2026-03-20	11.3900	11.3900	11.3900	11.3900	-18.643%	1	267	+561.721%
2026-03-18	14.0000	14.0000	14.0000	14.0000	+4.322%	1	266	+438.357%
2026-03-17	13.4200	13.4200	13.4200	13.4200	-5.025%	1	265	+461.624%
2026-03-16	14.1300	14.1300	14.1300	14.1300	+10.824%	1	264	+433.404%
2026-03-12	12.8800	12.8800	12.3600	12.7500	-15.675%	5	263	+491.137%
2026-03-10	15.1200	15.1200	15.1200	15.1200	+36.833%	1	264	+398.479%
2026-03-09	10.6500	11.0500	10.6500	11.0500	-5.957%	2	265	+582.081%
2026-03-06	13.3700	13.3700	11.7500	11.7500	-13.919%	3	265	+541.447%
2026-03-05	13.4300	13.6500	13.4300	13.6500	-5.927%	2	268	+452.161%
2026-03-03	14.5000	15.0000	14.5000	14.5100	-17.930%	4	266	+419.435%
2026-03-02	17.6800	17.6800	17.6800	17.6800	-28.130%	1	264	+326.301%
2026-02-25	24.6000	24.6000	24.6000	24.6000	+14.685%	4	267	+206.382%
2026-02-20	21.2000	21.4500	21.2000	21.4500	+7.250%	2	267	+251.375%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-5.437%	1	269	+276.850%
2026-02-12	21.1500	21.1500	21.1500	21.1500	-4.987%	50	270	+256.359%
2026-02-11	22.2600	22.2600	22.2600	22.2600	+12.254%	1	550	+238.589%
2026-02-09	19.8300	19.8300	19.8300	19.8300	+11.404%	1	551	+280.081%
2026-02-06	16.7500	17.9000	16.7500	17.8000	+24.476%	30	552	+323.427%
2026-02-05	14.5000	14.5000	14.3000	14.3000	+0.351%	7	552	+427.063%
2026-02-04	16.9400	16.9400	12.5500	14.2500	-26.433%	235	559	+428.912%
2026-01-30	17.8000	20.3700	17.8000	19.3700	-8.847%	3	585	+289.107%
2026-01-28	21.8500	22.0700	21.2500	21.2500	+9.819%	3	584	+254.682%
2026-01-27	19.4000	19.5300	19.3500	19.3500	-5.054%	3	583	+289.509%
2026-01-22	20.3000	20.3800	20.3000	20.3800	+16.125%	2	584	+269.823%
2026-01-21	17.0000	17.5500	17.0000	17.5500	+7.012%	12	584	+329.459%
2026-01-20	15.7000	16.4000	15.7000	16.4000	-0.606%	150	576	+359.573%
2026-01-16	17.1000	17.1000	14.9500	16.5000	+7.843%	354	918	+356.788%
2026-01-15	16.7500	17.0000	15.3000	15.3000	+15.909%	737	918	+392.614%
2026-01-14	12.6200	13.2000	12.3300	13.2000	-4.624%	96	185	+470.985%
2026-01-13	14.0000	15.0000	13.4800	13.8400	0.000%	89	89	+444.581%