Dark

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

EOD

Sep 30, 2026

69.09-5.898%(-4.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	69.0900	69.0900	69.0900	69.0900	-5.898%	1	763	0.000%
2026-09-29	70.9900	73.5200	70.9900	73.4200	-3.926%	60	764	-5.898%
2026-09-25	74.6000	76.5000	74.6000	76.4200	+12.964%	58	704	-9.592%
2026-09-23	65.2200	67.6500	65.2200	67.6500	-6.172%	2	704	+2.129%
2026-09-22	65.6100	72.1000	65.6100	72.1000	+8.781%	101	705	-4.175%
2026-09-21	59.7000	66.2800	59.7000	66.2800	+39.098%	51	684	+4.240%
2026-09-18	47.2000	47.6500	47.2000	47.6500	+11.072%	2	635	+44.995%
2026-09-17	43.4500	43.4500	42.9000	42.9000	+25.917%	4	637	+61.049%
2026-09-16	38.1000	38.1000	34.0700	34.0700	-3.648%	278	677	+102.788%
2026-09-15	34.9400	35.3600	34.9400	35.3600	+2.970%	6	610	+95.390%
2026-09-14	33.0000	34.3400	33.0000	34.3400	-33.320%	2	610	+101.194%
2026-09-11	51.5000	51.5000	51.5000	51.5000	+12.054%	2	609	+34.155%
2026-09-10	45.4000	46.5300	45.4000	45.9600	-15.156%	6	610	+50.326%
2026-09-09	50.1900	55.2100	50.1900	54.1700	+0.464%	6	611	+27.543%
2026-09-08	53.3300	53.9200	51.7500	53.9200	+20.223%	4	611	+28.134%
2026-09-04	43.1700	44.8500	43.1700	44.8500	+31.912%	2	613	+54.047%
2026-09-03	34.0000	34.0000	34.0000	34.0000	-5.556%	1	613	+103.206%
2026-09-02	36.0000	36.0000	36.0000	36.0000	-1.370%	1	614	+91.917%
2026-09-01	35.5000	36.5000	35.5000	36.5000	-16.762%	3	614	+89.288%
2026-08-28	48.7500	48.7500	43.8500	43.8500	-15.576%	3	615	+57.560%
2026-08-27	51.6500	52.2000	51.6500	51.9400	+9.095%	5	614	+33.019%
2026-08-25	47.9300	47.9700	47.2300	47.6100	+3.952%	9	617	+45.117%
2026-08-24	45.8000	45.8000	45.8000	45.8000	-12.041%	2	613	+50.852%
2026-08-21	55.7800	55.7800	52.0700	52.0700	-3.162%	11	612	+32.687%
2026-08-20	53.7700	53.7700	53.7700	53.7700	-7.197%	1	612	+28.492%
2026-08-18	57.9000	58.2200	57.1000	57.9400	-28.381%	14	612	+19.244%
2026-08-13	80.9000	80.9000	80.9000	80.9000	+8.824%	2	613	-14.598%
2026-08-12	76.6800	77.8000	74.3400	74.3400	+13.583%	6	619	-7.062%
2026-08-11	68.1200	68.1200	64.5000	65.4500	-9.474%	10	628	+5.561%
2026-08-10	72.3000	72.3000	72.3000	72.3000	-2.033%	1	626	-4.440%
2026-08-07	76.0000	76.0000	73.8000	73.8000	-3.844%	23	626	-6.382%
2026-08-06	74.7500	76.7500	74.7500	76.7500	+32.970%	7	630	-9.980%
2026-08-03	57.7500	57.7500	57.7200	57.7200	-2.169%	7	625	+19.699%
2026-07-31	59.8000	59.8000	59.0000	59.0000	+3.654%	6	623	+17.102%
2026-07-30	53.2300	57.0800	53.2300	56.9200	+42.300%	19	623	+21.381%
2026-07-29	46.2700	52.1800	40.0000	40.0000	-31.330%	5	624	+72.725%
2026-07-28	53.3500	58.2500	53.2500	58.2500	-22.447%	7	625	+18.609%
2026-07-24	75.1100	75.1100	75.1100	75.1100	-18.747%	5	629	-8.015%
2026-07-22	92.4400	92.4400	92.4400	92.4400	+12.690%	1	624	-25.260%
2026-07-17	82.0300	82.0300	82.0300	82.0300	+1.711%	1	624	-15.775%
2026-07-16	86.1100	86.1200	80.5200	80.6500	-14.156%	18	624	-14.334%
2026-07-07	103.0500	103.0500	93.9500	93.9500	-16.221%	8	621	-26.461%
2026-07-02	116.3600	116.3600	110.7300	112.1400	-24.743%	62	624	-38.390%
2026-06-29	152.8000	152.8000	149.0100	149.0100	-20.769%	8	624	-53.634%
2026-06-25	188.0700	188.0700	188.0700	188.0700	+25.146%	2	624	-63.264%
2026-06-24	152.8500	152.8500	150.2800	150.2800	-8.960%	11	632	-54.026%
2026-06-23	167.9000	172.8300	165.0000	165.0700	-22.430%	14	623	-58.145%
2026-06-18	210.6000	212.8000	210.6000	212.8000	+17.862%	32	649	-67.533%
2026-06-17	170.0000	180.5500	170.0000	180.5500	+10.415%	4	649	-61.734%
2026-06-16	180.0000	180.0000	163.5200	163.5200	-17.630%	26	649	-57.748%
2026-06-15	196.6800	199.1700	194.9100	198.5200	+19.915%	48	680	-65.197%
2026-06-12	156.0000	168.8800	156.0000	165.5500	+4.633%	12	680	-58.266%
2026-06-11	158.2200	158.2200	158.2200	158.2200	+27.238%	1	680	-56.333%
2026-06-10	130.5300	130.5300	124.3500	124.3500	+1.155%	4	679	-44.439%
2026-06-09	135.0100	135.0100	119.0600	122.9300	-19.401%	34	688	-43.797%
2026-06-08	152.5200	152.5200	152.5200	152.5200	+12.961%	2	688	-54.701%
2026-06-05	163.0800	163.0800	132.0100	135.0200	-23.614%	25	688	-48.830%
2026-06-04	177.1000	177.9500	171.5500	176.7600	-16.433%	27	699	-60.913%
2026-06-03	193.3100	211.5200	193.3100	211.5200	+7.726%	17	717	-67.336%
2026-06-02	177.0500	196.3500	177.0500	196.3500	+20.868%	41	711	-64.813%
2026-06-01	162.4500	162.4500	162.4500	162.4500	+4.813%	1	752	-57.470%
2026-05-29	153.3000	155.5300	153.3000	154.9900	-1.362%	7	753	-55.423%
2026-05-28	149.6200	157.1300	149.6200	157.1300	+12.212%	4	762	-56.030%
2026-05-27	145.7500	145.7500	140.0300	140.0300	-7.296%	2	760	-50.661%
2026-05-26	141.8700	153.8000	141.8700	151.0500	+41.274%	4	761	-54.260%
2026-05-21	106.9200	106.9200	106.9200	106.9200	+29.757%	1	763	-35.382%
2026-05-18	82.4000	82.4000	82.4000	82.4000	-20.502%	1	763	-16.153%
2026-05-15	103.6500	103.6500	103.6500	103.6500	-14.339%	5	764	-33.343%
2026-05-14	121.0000	121.0000	121.0000	121.0000	+1.221%	18	761	-42.901%
2026-05-13	110.0000	119.5400	109.9300	119.5400	-0.425%	5	779	-42.203%
2026-05-11	121.9500	121.9500	120.0500	120.0500	+10.138%	3	779	-42.449%
2026-05-08	107.2000	109.0000	107.2000	109.0000	+25.750%	31	780	-36.615%
2026-05-07	95.6300	95.6300	86.6800	86.6800	-10.915%	4	749	-20.293%
2026-05-06	93.5300	97.3000	92.9700	97.3000	+21.732%	272	846	-28.993%
2026-05-05	73.9300	82.0000	73.9300	79.9300	+24.057%	489	1,034	-13.562%
2026-05-04	66.1500	67.4000	61.7600	64.4300	-2.556%	155	895	+7.233%
2026-05-01	63.7000	66.6300	63.1000	66.1200	+5.505%	174	913	+4.492%
2026-04-30	63.3100	63.8000	62.6700	62.6700	+12.817%	61	913	+10.244%
2026-04-29	55.5500	55.5500	55.5500	55.5500	+10.591%	5	958	+24.374%
2026-04-28	47.7400	50.8000	47.7400	50.2300	-14.342%	7	953	+37.547%
2026-04-27	62.4800	62.4800	58.4000	58.6400	-9.785%	142	951	+17.821%
2026-04-24	63.5400	67.1100	60.9900	65.0000	+22.642%	28	1,061	+6.292%
2026-04-23	48.7700	55.0400	48.7700	53.0000	+19.612%	149	1,071	+30.358%
2026-04-22	42.7200	44.4200	41.6800	44.3100	+12.319%	9	1,121	+55.924%
2026-04-21	39.8400	40.9300	38.1300	39.4500	+4.753%	21	1,117	+75.133%
2026-04-20	37.3800	37.6600	35.8400	37.6600	+2.337%	339	1,117	+83.457%
2026-04-17	35.9700	37.0700	34.7500	36.8000	+11.178%	64	1,108	+87.745%
2026-04-16	30.0000	33.7200	30.0000	33.1000	+6.260%	124	1,156	+108.731%
2026-04-15	30.3500	31.2000	27.5700	31.1500	+2.265%	85	1,193	+121.798%
2026-04-14	28.2000	30.9500	27.9000	30.4600	+12.815%	591	1,139	+126.822%
2026-04-13	25.5700	27.0000	24.7100	27.0000	+5.675%	49	912	+155.889%
2026-04-10	23.4600	25.9500	23.4600	25.5500	+18.287%	202	910	+170.411%
2026-04-09	20.5000	21.6000	19.8500	21.6000	+13.684%	169	826	+219.861%
2026-04-08	18.0000	19.0000	17.1700	19.0000	+67.993%	116	669	+263.632%
2026-04-02	11.3100	11.3100	11.3100	11.3100	-6.914%	1	605	+510.875%
2026-04-01	11.0000	12.1500	10.7500	12.1500	+30.645%	37	605	+468.642%
2026-03-31	7.4500	9.3000	7.4500	9.3000	+22.368%	52	568	+642.903%
2026-03-30	8.6600	8.6600	7.6000	7.6000	-18.192%	14	519	+809.079%
2026-03-27	9.9000	10.6000	9.2900	9.2900	-31.185%	25	511	+643.703%
2026-03-25	13.2300	13.5000	13.2300	13.5000	+6.299%	2	528	+411.778%
2026-03-24	12.5000	12.7000	12.5000	12.7000	-2.533%	9	528	+444.016%
2026-03-23	13.0300	13.0300	13.0300	13.0300	+21.209%	3	519	+430.238%
2026-03-20	11.7000	11.7000	10.5300	10.7500	-17.180%	17	516	+542.698%
2026-03-18	12.9800	12.9800	12.9800	12.9800	-1.667%	1	501	+432.280%
2026-03-17	13.2000	13.2000	13.2000	13.2000	+0.457%	1	502	+423.409%
2026-03-16	13.1400	13.1400	13.1400	13.1400	+13.081%	1	502	+425.799%
2026-03-13	11.6200	11.6200	11.6200	11.6200	+0.172%	2	501	+494.578%
2026-03-12	11.5700	11.6500	11.5700	11.6000	-20.439%	42	501	+495.603%
2026-03-11	14.3000	14.7000	14.2000	14.5800	+11.810%	9	482	+373.868%
2026-03-09	10.0300	13.2700	9.4500	13.0400	+19.633%	21	479	+429.831%
2026-03-06	12.3900	12.9800	10.9000	10.9000	-13.147%	20	483	+533.853%
2026-03-05	13.1500	13.1500	12.5500	12.5500	-15.602%	6	471	+450.518%
2026-03-04	14.6200	15.1200	14.6200	14.8700	+4.351%	9	468	+364.627%
2026-03-03	14.1000	14.4300	13.8500	14.2500	-21.488%	29	464	+384.842%
2026-02-27	18.1500	18.1500	18.1500	18.1500	-6.923%	1	439	+280.661%
2026-02-26	22.3100	22.3100	19.5000	19.5000	-17.233%	5	438	+254.308%
2026-02-25	23.8600	23.8800	22.8100	23.5600	+5.179%	14	436	+193.251%
2026-02-24	21.5000	22.4000	21.5000	22.4000	+16.667%	114	436	+208.438%
2026-02-23	20.1300	20.1300	19.1000	19.2000	-4.239%	40	351	+259.844%
2026-02-20	20.3000	20.3000	20.0500	20.0500	+3.940%	14	323	+244.589%
2026-02-19	19.2900	19.2900	19.2900	19.2900	-8.578%	1	309	+258.165%
2026-02-18	20.3700	21.1000	20.3700	21.1000	+17.222%	3	308	+227.441%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-10.000%	15	305	+283.833%
2026-02-13	20.3500	20.3500	20.0000	20.0000	-9.502%	4	290	+245.450%
2026-02-11	21.5300	22.1000	21.5300	22.1000	+13.625%	8	292	+212.624%
2026-02-09	18.4000	19.4500	18.4000	19.4500	+41.044%	17	286	+255.219%
2026-02-05	13.7900	13.7900	13.7900	13.7900	+11.389%	1	279	+401.015%
2026-02-04	13.2500	13.2500	12.3800	12.3800	-23.010%	23	279	+458.078%
2026-02-03	16.1100	16.1100	16.0800	16.0800	-16.250%	30	260	+329.664%
2026-02-02	19.2000	19.2000	19.2000	19.2000	+6.845%	1	240	+259.844%
2026-01-30	18.6000	20.2500	17.9700	17.9700	-17.455%	76	240	+284.474%
2026-01-29	21.9000	21.9000	19.0000	21.7700	+5.680%	77	309	+217.363%
2026-01-28	19.2500	21.5900	19.2500	20.6000	+10.160%	3	233	+235.388%
2026-01-27	18.3800	18.7000	18.3800	18.7000	+15.148%	5	234	+269.465%
2026-01-26	16.1200	16.2400	16.1200	16.2400	-4.751%	10	230	+325.431%
2026-01-23	15.0500	17.0500	15.0500	17.0500	-7.034%	2	229	+305.220%
2026-01-22	18.3400	18.3400	18.3400	18.3400	+0.769%	1	227	+276.718%
2026-01-21	16.3800	18.2000	16.3800	18.2000	+17.419%	11	226	+279.615%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-1.587%	20	221	+345.742%
2026-01-16	15.7600	16.1000	15.3000	15.7500	0.000%	272	0	+338.667%