Dark

SOXL20270115C85
SOXL Jan 15 2027 85.00 Call (SOXL270115C00085000)
option OPRA

EOD

Aug 18, 2026

57.94-28.381%(-22.96)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	57.9000	58.2200	57.1000	57.9400	-28.381%	14	612	0.000%
2026-08-13	80.9000	80.9000	80.9000	80.9000	+8.824%	2	613	-28.381%
2026-08-12	76.6800	77.8000	74.3400	74.3400	+13.583%	6	619	-22.061%
2026-08-11	68.1200	68.1200	64.5000	65.4500	-9.474%	10	628	-11.474%
2026-08-10	72.3000	72.3000	72.3000	72.3000	-2.033%	1	626	-19.862%
2026-08-07	76.0000	76.0000	73.8000	73.8000	-3.844%	23	626	-21.491%
2026-08-06	74.7500	76.7500	74.7500	76.7500	+32.970%	7	630	-24.508%
2026-08-03	57.7500	57.7500	57.7200	57.7200	-2.169%	7	625	+0.381%
2026-07-31	59.8000	59.8000	59.0000	59.0000	+3.654%	6	623	-1.797%
2026-07-30	53.2300	57.0800	53.2300	56.9200	+42.300%	19	623	+1.792%
2026-07-29	46.2700	52.1800	40.0000	40.0000	-31.330%	5	624	+44.850%
2026-07-28	53.3500	58.2500	53.2500	58.2500	-22.447%	7	625	-0.532%
2026-07-24	75.1100	75.1100	75.1100	75.1100	-18.747%	5	629	-22.860%
2026-07-22	92.4400	92.4400	92.4400	92.4400	+12.690%	1	624	-37.322%
2026-07-17	82.0300	82.0300	82.0300	82.0300	+1.711%	1	624	-29.367%
2026-07-16	86.1100	86.1200	80.5200	80.6500	-14.156%	18	624	-28.159%
2026-07-07	103.0500	103.0500	93.9500	93.9500	-16.221%	8	621	-38.329%
2026-07-02	116.3600	116.3600	110.7300	112.1400	-24.743%	62	624	-48.332%
2026-06-29	152.8000	152.8000	149.0100	149.0100	-20.769%	8	624	-61.117%
2026-06-25	188.0700	188.0700	188.0700	188.0700	+25.146%	2	624	-69.192%
2026-06-24	152.8500	152.8500	150.2800	150.2800	-8.960%	11	632	-61.445%
2026-06-23	167.9000	172.8300	165.0000	165.0700	-22.430%	14	623	-64.900%
2026-06-18	210.6000	212.8000	210.6000	212.8000	+17.862%	32	649	-72.773%
2026-06-17	170.0000	180.5500	170.0000	180.5500	+10.415%	4	649	-67.909%
2026-06-16	180.0000	180.0000	163.5200	163.5200	-17.630%	26	649	-64.567%
2026-06-15	196.6800	199.1700	194.9100	198.5200	+19.915%	48	680	-70.814%
2026-06-12	156.0000	168.8800	156.0000	165.5500	+4.633%	12	680	-65.002%
2026-06-11	158.2200	158.2200	158.2200	158.2200	+27.238%	1	680	-63.380%
2026-06-10	130.5300	130.5300	124.3500	124.3500	+1.155%	4	679	-53.406%
2026-06-09	135.0100	135.0100	119.0600	122.9300	-19.401%	34	688	-52.867%
2026-06-08	152.5200	152.5200	152.5200	152.5200	+12.961%	2	688	-62.012%
2026-06-05	163.0800	163.0800	132.0100	135.0200	-23.614%	25	688	-57.088%
2026-06-04	177.1000	177.9500	171.5500	176.7600	-16.433%	27	699	-67.221%
2026-06-03	193.3100	211.5200	193.3100	211.5200	+7.726%	17	717	-72.608%
2026-06-02	177.0500	196.3500	177.0500	196.3500	+20.868%	41	711	-70.491%
2026-06-01	162.4500	162.4500	162.4500	162.4500	+4.813%	1	752	-64.334%
2026-05-29	153.3000	155.5300	153.3000	154.9900	-1.362%	7	753	-62.617%
2026-05-28	149.6200	157.1300	149.6200	157.1300	+12.212%	4	762	-63.126%
2026-05-27	145.7500	145.7500	140.0300	140.0300	-7.296%	2	760	-58.623%
2026-05-26	141.8700	153.8000	141.8700	151.0500	+41.274%	4	761	-61.642%
2026-05-21	106.9200	106.9200	106.9200	106.9200	+29.757%	1	763	-45.810%
2026-05-18	82.4000	82.4000	82.4000	82.4000	-20.502%	1	763	-29.684%
2026-05-15	103.6500	103.6500	103.6500	103.6500	-14.339%	5	764	-44.100%
2026-05-14	121.0000	121.0000	121.0000	121.0000	+1.221%	18	761	-52.116%
2026-05-13	110.0000	119.5400	109.9300	119.5400	-0.425%	5	779	-51.531%
2026-05-11	121.9500	121.9500	120.0500	120.0500	+10.138%	3	779	-51.737%
2026-05-08	107.2000	109.0000	107.2000	109.0000	+25.750%	31	780	-46.844%
2026-05-07	95.6300	95.6300	86.6800	86.6800	-10.915%	4	749	-33.156%
2026-05-06	93.5300	97.3000	92.9700	97.3000	+21.732%	272	846	-40.452%
2026-05-05	73.9300	82.0000	73.9300	79.9300	+24.057%	489	1,034	-27.512%
2026-05-04	66.1500	67.4000	61.7600	64.4300	-2.556%	155	895	-10.073%
2026-05-01	63.7000	66.6300	63.1000	66.1200	+5.505%	174	913	-12.371%
2026-04-30	63.3100	63.8000	62.6700	62.6700	+12.817%	61	913	-7.547%
2026-04-29	55.5500	55.5500	55.5500	55.5500	+10.591%	5	958	+4.302%
2026-04-28	47.7400	50.8000	47.7400	50.2300	-14.342%	7	953	+15.349%
2026-04-27	62.4800	62.4800	58.4000	58.6400	-9.785%	142	951	-1.194%
2026-04-24	63.5400	67.1100	60.9900	65.0000	+22.642%	28	1,061	-10.862%
2026-04-23	48.7700	55.0400	48.7700	53.0000	+19.612%	149	1,071	+9.321%
2026-04-22	42.7200	44.4200	41.6800	44.3100	+12.319%	9	1,121	+30.761%
2026-04-21	39.8400	40.9300	38.1300	39.4500	+4.753%	21	1,117	+46.869%
2026-04-20	37.3800	37.6600	35.8400	37.6600	+2.337%	339	1,117	+53.850%
2026-04-17	35.9700	37.0700	34.7500	36.8000	+11.178%	64	1,108	+57.446%
2026-04-16	30.0000	33.7200	30.0000	33.1000	+6.260%	124	1,156	+75.045%
2026-04-15	30.3500	31.2000	27.5700	31.1500	+2.265%	85	1,193	+86.003%
2026-04-14	28.2000	30.9500	27.9000	30.4600	+12.815%	591	1,139	+90.217%
2026-04-13	25.5700	27.0000	24.7100	27.0000	+5.675%	49	912	+114.593%
2026-04-10	23.4600	25.9500	23.4600	25.5500	+18.287%	202	910	+126.771%
2026-04-09	20.5000	21.6000	19.8500	21.6000	+13.684%	169	826	+168.241%
2026-04-08	18.0000	19.0000	17.1700	19.0000	+67.993%	116	669	+204.947%
2026-04-02	11.3100	11.3100	11.3100	11.3100	-6.914%	1	605	+412.290%
2026-04-01	11.0000	12.1500	10.7500	12.1500	+30.645%	37	605	+376.872%
2026-03-31	7.4500	9.3000	7.4500	9.3000	+22.368%	52	568	+523.011%
2026-03-30	8.6600	8.6600	7.6000	7.6000	-18.192%	14	519	+662.368%
2026-03-27	9.9000	10.6000	9.2900	9.2900	-31.185%	25	511	+523.681%
2026-03-25	13.2300	13.5000	13.2300	13.5000	+6.299%	2	528	+329.185%
2026-03-24	12.5000	12.7000	12.5000	12.7000	-2.533%	9	528	+356.220%
2026-03-23	13.0300	13.0300	13.0300	13.0300	+21.209%	3	519	+344.666%
2026-03-20	11.7000	11.7000	10.5300	10.7500	-17.180%	17	516	+438.977%
2026-03-18	12.9800	12.9800	12.9800	12.9800	-1.667%	1	501	+346.379%
2026-03-17	13.2000	13.2000	13.2000	13.2000	+0.457%	1	502	+338.939%
2026-03-16	13.1400	13.1400	13.1400	13.1400	+13.081%	1	502	+340.944%
2026-03-13	11.6200	11.6200	11.6200	11.6200	+0.172%	2	501	+398.623%
2026-03-12	11.5700	11.6500	11.5700	11.6000	-20.439%	42	501	+399.483%
2026-03-11	14.3000	14.7000	14.2000	14.5800	+11.810%	9	482	+297.394%
2026-03-09	10.0300	13.2700	9.4500	13.0400	+19.633%	21	479	+344.325%
2026-03-06	12.3900	12.9800	10.9000	10.9000	-13.147%	20	483	+431.560%
2026-03-05	13.1500	13.1500	12.5500	12.5500	-15.602%	6	471	+361.673%
2026-03-04	14.6200	15.1200	14.6200	14.8700	+4.351%	9	468	+289.644%
2026-03-03	14.1000	14.4300	13.8500	14.2500	-21.488%	29	464	+306.596%
2026-02-27	18.1500	18.1500	18.1500	18.1500	-6.923%	1	439	+219.229%
2026-02-26	22.3100	22.3100	19.5000	19.5000	-17.233%	5	438	+197.128%
2026-02-25	23.8600	23.8800	22.8100	23.5600	+5.179%	14	436	+145.925%
2026-02-24	21.5000	22.4000	21.5000	22.4000	+16.667%	114	436	+158.661%
2026-02-23	20.1300	20.1300	19.1000	19.2000	-4.239%	40	351	+201.771%
2026-02-20	20.3000	20.3000	20.0500	20.0500	+3.940%	14	323	+188.978%
2026-02-19	19.2900	19.2900	19.2900	19.2900	-8.578%	1	309	+200.363%
2026-02-18	20.3700	21.1000	20.3700	21.1000	+17.222%	3	308	+174.597%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-10.000%	15	305	+221.889%
2026-02-13	20.3500	20.3500	20.0000	20.0000	-9.502%	4	290	+189.700%
2026-02-11	21.5300	22.1000	21.5300	22.1000	+13.625%	8	292	+162.172%
2026-02-09	18.4000	19.4500	18.4000	19.4500	+41.044%	17	286	+197.892%
2026-02-05	13.7900	13.7900	13.7900	13.7900	+11.389%	1	279	+320.160%
2026-02-04	13.2500	13.2500	12.3800	12.3800	-23.010%	23	279	+368.013%
2026-02-03	16.1100	16.1100	16.0800	16.0800	-16.250%	30	260	+260.323%
2026-02-02	19.2000	19.2000	19.2000	19.2000	+6.845%	1	240	+201.771%
2026-01-30	18.6000	20.2500	17.9700	17.9700	-17.455%	76	240	+222.426%
2026-01-29	21.9000	21.9000	19.0000	21.7700	+5.680%	77	309	+166.146%
2026-01-28	19.2500	21.5900	19.2500	20.6000	+10.160%	3	233	+181.262%
2026-01-27	18.3800	18.7000	18.3800	18.7000	+15.148%	5	234	+209.840%
2026-01-26	16.1200	16.2400	16.1200	16.2400	-4.751%	10	230	+256.773%
2026-01-23	15.0500	17.0500	15.0500	17.0500	-7.034%	2	229	+239.824%
2026-01-22	18.3400	18.3400	18.3400	18.3400	+0.769%	1	227	+215.921%
2026-01-21	16.3800	18.2000	16.3800	18.2000	+17.419%	11	226	+218.352%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-1.587%	20	221	+273.806%
2026-01-16	15.7600	16.1000	15.3000	15.7500	0.000%	272	0	+267.873%