Dark

SOXL20270115C9
SOXL Jan 15 2027 9.00 Call (SOXL270115C00009000)
option OPRA

EOD

Jun 30, 2026

253.81+8.466%(+19.81)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	253.8200	254.0200	253.8100	253.8100	+8.466%	143	647	0.000%
2026-06-25	228.4000	234.0000	228.4000	234.0000	+9.653%	2	762	+8.466%
2026-06-24	219.0500	219.0500	209.8500	213.4000	-24.326%	4	763	+18.936%
2026-06-22	283.9800	283.9800	282.0000	282.0000	+3.278%	5	768	-9.996%
2026-06-18	270.0000	273.0500	270.0000	273.0500	+33.841%	2	1,213	-7.046%
2026-06-01	204.0100	204.0100	204.0100	204.0100	-4.828%	9	1,213	+24.411%
2026-05-29	214.3600	214.3600	214.3600	214.3600	+1.280%	10	1,213	+18.404%
2026-05-27	211.6500	211.6500	211.6500	211.6500	-1.204%	1	1,223	+19.920%
2026-05-26	214.0000	214.2300	214.0000	214.2300	+15.762%	4	1,224	+18.475%
2026-05-22	185.0600	185.0600	185.0600	185.0600	+37.909%	1	1,225	+37.150%
2026-05-19	134.1900	134.1900	134.1900	134.1900	-8.708%	1	1,226	+89.142%
2026-05-18	146.9900	146.9900	146.9900	146.9900	-17.189%	1	1,229	+72.672%
2026-05-13	174.3100	177.5000	173.5600	177.5000	+14.516%	3	1,229	+42.992%
2026-05-12	155.0000	155.0000	155.0000	155.0000	-6.991%	2	1,232	+63.748%
2026-05-08	167.0000	167.0000	166.6500	166.6500	+9.100%	12	1,232	+52.301%
2026-05-06	149.0000	152.7500	146.5000	152.7500	+17.292%	5	1,244	+66.160%
2026-05-05	130.2300	130.2300	130.2300	130.2300	+14.357%	30	1,246	+94.894%
2026-04-30	113.8800	113.8800	113.8800	113.8800	-2.683%	30	1,276	+122.875%
2026-04-27	117.0200	117.0200	117.0200	117.0200	-2.075%	5	1,286	+116.895%
2026-04-24	119.0500	119.5000	118.9500	119.5000	+14.904%	17	1,291	+112.393%
2026-04-23	104.2500	107.0000	104.0000	104.0000	+4.000%	11	1,307	+144.048%
2026-04-22	95.0000	100.0000	95.0000	100.0000	+15.207%	47	1,323	+153.810%
2026-04-20	86.8000	86.8000	86.8000	86.8000	+3.088%	25	1,365	+192.408%
2026-04-17	84.5000	84.5000	84.2000	84.2000	+7.302%	8	1,390	+201.437%
2026-04-16	79.0000	79.1300	78.4700	78.4700	+14.555%	10	1,391	+223.448%
2026-04-10	67.0000	68.5000	67.0000	68.5000	+10.040%	4	1,389	+270.526%
2026-04-09	61.5000	62.2500	61.5000	62.2500	+5.957%	22	1,394	+307.727%
2026-04-08	58.7500	58.7500	58.7500	58.7500	+68.628%	4	1,398	+332.017%
2026-03-30	35.5000	35.5000	34.8400	34.8400	-24.507%	6	1,398	+628.502%
2026-03-26	46.1500	46.1500	46.1500	46.1500	+9.881%	10	1,403	+449.967%
2026-03-20	42.0000	42.0000	42.0000	42.0000	-5.192%	5	1,413	+504.310%
2026-03-19	43.8500	44.3000	43.8500	44.3000	+6.747%	4	1,413	+472.935%
2026-03-13	44.2400	44.2400	41.5000	41.5000	-14.061%	2	1,415	+511.590%
2026-03-11	48.2900	48.2900	48.2900	48.2900	+28.465%	10	1,416	+425.595%
2026-03-09	37.5900	37.5900	37.5900	37.5900	-15.089%	1	1,420	+575.206%
2026-03-06	43.6100	44.2700	43.6100	44.2700	-4.446%	2	1,421	+473.323%
2026-03-03	45.8900	46.3300	45.8900	46.3300	-10.749%	5	1,422	+447.831%
2026-03-02	51.9100	51.9100	51.9100	51.9100	-18.252%	2	1,422	+388.942%
2026-02-25	63.0500	63.5000	63.0500	63.5000	+14.414%	26	1,448	+299.701%
2026-02-23	55.5000	55.5000	55.5000	55.5000	-0.644%	1	1,448	+357.315%
2026-02-13	57.0000	57.0000	55.8600	55.8600	+1.251%	6	1,454	+354.368%
2026-02-09	55.1700	55.1700	55.1700	55.1700	+6.096%	9	1,454	+360.051%
2026-02-06	50.0000	52.0000	50.0000	52.0000	+18.182%	6	1,454	+388.096%
2026-02-05	43.1500	44.0000	43.1500	44.0000	-4.348%	2	1,457	+476.841%
2026-02-04	46.0000	46.0500	46.0000	46.0000	-20.346%	16	1,458	+451.761%
2026-02-02	55.0000	57.7500	55.0000	57.7500	-6.704%	8	1,467	+339.498%
2026-01-28	61.5000	61.9000	60.0000	61.9000	+9.558%	9	1,479	+310.032%
2026-01-27	56.8000	56.8000	56.5000	56.5000	+9.284%	8	1,483	+349.221%
2026-01-23	51.7000	51.7000	51.7000	51.7000	-6.000%	5	1,486	+390.928%
2026-01-22	56.0000	56.0000	54.0000	55.0000	-1.434%	14	1,486	+361.473%
2026-01-21	53.0400	55.8000	53.0400	55.8000	+7.205%	3	1,487	+354.857%
2026-01-20	52.0500	52.0500	52.0500	52.0500	+1.029%	1	1,490	+387.627%
2026-01-16	51.0000	51.5200	51.0000	51.5200	+3.350%	3	1,493	+392.644%
2026-01-15	52.1700	52.2800	49.8500	49.8500	+10.778%	10	1,493	+409.147%
2026-01-12	46.0000	46.0000	45.0000	45.0000	-2.174%	11	1,511	+464.022%
2026-01-09	45.1000	46.0000	45.0000	46.0000	+6.481%	7	1,521	+451.761%
2026-01-07	42.9900	43.2000	42.9900	43.2000	-5.055%	2	1,528	+487.523%
2026-01-06	44.5000	45.5000	44.3000	45.5000	+11.794%	19	1,529	+457.824%
2026-01-05	40.7000	40.7000	40.7000	40.7000	+4.359%	2	1,532	+523.612%
2026-01-02	39.0000	39.0000	39.0000	39.0000	+8.333%	1	1,532	+550.795%
2025-12-30	36.0000	36.0000	36.0000	36.0000	+5.882%	2	1,533	+605.028%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+18.015%	1	1,533	+646.500%
2025-12-17	28.8100	28.8100	28.8100	28.8100	-17.568%	1	1,721	+780.979%
2025-12-12	34.9500	34.9500	34.9500	34.9500	-12.843%	3	1,721	+626.209%
2025-12-10	40.1000	40.1000	40.1000	40.1000	+2.821%	1	1,718	+532.943%
2025-12-08	39.0000	39.0000	39.0000	39.0000	+23.145%	1	1,718	+550.795%
2025-12-01	31.6700	31.6700	31.6700	31.6700	+31.958%	1	1,719	+701.421%
2025-11-21	20.1000	24.0000	20.1000	24.0000	+3.896%	51	1,720	+957.542%
2025-11-20	25.3000	25.3000	23.0500	23.1000	-15.229%	51	1,721	+998.745%
2025-11-19	28.5000	28.5000	27.2500	27.2500	-9.167%	6	1,710	+831.413%
2025-11-14	30.0000	30.0000	30.0000	30.0000	-16.131%	1	1,710	+746.033%
2025-11-12	35.7700	35.7700	35.7700	35.7700	+5.361%	1	1,711	+609.561%
2025-11-11	34.0000	34.0000	33.9500	33.9500	+5.108%	3	1,712	+647.599%
2025-11-07	32.3000	32.3000	32.3000	32.3000	-8.499%	1	1,710	+685.789%
2025-11-06	37.9000	38.0000	35.3000	35.3000	-8.312%	13	1,709	+619.008%
2025-11-05	38.5000	38.5000	38.5000	38.5000	+11.789%	1	1,711	+559.247%
2025-11-04	36.0000	37.5000	33.2500	34.4400	-16.204%	18	1,710	+636.963%
2025-10-31	41.1000	41.1000	41.1000	41.1000	+2.879%	4	1,710	+517.543%
2025-10-30	39.9500	39.9500	39.9500	39.9500	-2.561%	10	1,714	+535.319%
2025-10-29	42.0000	42.0000	41.0000	41.0000	+3.797%	3	1,715	+519.049%
2025-10-27	37.0000	39.5000	37.0000	39.5000	+25.997%	4	1,719	+542.557%
2025-10-17	32.0000	32.0000	31.3500	31.3500	-2.730%	2	1,719	+709.601%
2025-10-16	32.4000	32.4000	31.5000	32.2300	+4.643%	10	1,721	+687.496%
2025-10-15	30.8000	30.8000	30.8000	30.8000	+7.429%	2	1,722	+724.058%
2025-10-14	28.6700	28.6700	28.6700	28.6700	+6.185%	1	1,722	+785.281%
2025-10-10	28.8500	28.8500	27.0000	27.0000	-20.118%	10	1,723	+840.037%
2025-10-08	33.8000	33.8000	33.8000	33.8000	+10.098%	1	1,726	+650.917%
2025-10-07	31.0000	31.0000	30.7000	30.7000	-8.902%	3	1,728	+726.743%
2025-10-06	34.7500	34.7500	33.7000	33.7000	+11.960%	23	1,728	+653.145%
2025-10-03	31.6000	31.6000	30.1000	30.1000	-1.794%	6	1,739	+743.223%
2025-10-02	30.5400	30.6500	30.5400	30.6500	+8.304%	5	1,745	+728.091%
2025-10-01	27.2000	28.3000	27.2000	28.3000	+6.792%	34	1,750	+796.855%
2025-09-30	25.3500	26.5000	25.3500	26.5000	+12.241%	35	1,774	+857.774%
2025-09-25	24.1900	24.1900	23.6100	23.6100	-9.644%	3	1,803	+975.011%
2025-09-23	26.3500	26.3500	26.0900	26.1300	+0.500%	51	1,806	+871.336%
2025-09-22	26.0000	26.0000	26.0000	26.0000	+6.383%	2	1,806	+876.192%
2025-09-19	24.0500	24.6500	23.0800	24.4400	-4.457%	15	1,808	+938.502%
2025-09-18	24.5000	25.6500	24.5000	25.5800	+14.452%	24	1,816	+892.220%
2025-09-17	22.0500	22.3500	22.0500	22.3500	-0.667%	2	1,840	+1,035.615%
2025-09-16	22.0000	22.5000	22.0000	22.5000	+4.408%	2	1,841	+1,028.044%
2025-09-15	23.1200	23.1200	19.9500	21.5500	+6.158%	36	1,843	+1,077.773%
2025-09-10	20.8000	20.8000	20.3000	20.3000	+5.895%	3	1,859	+1,150.296%
2025-09-08	19.2300	19.2300	19.1700	19.1700	+12.632%	2	1,859	+1,223.996%
2025-09-02	17.0200	17.0200	17.0200	17.0200	-6.740%	1	1,861	+1,391.246%
2025-08-29	18.2500	18.2500	18.2500	18.2500	-13.712%	1	1,861	+1,290.740%
2025-08-28	21.1500	21.1500	21.1500	21.1500	+6.495%	1	1,861	+1,100.047%
2025-08-27	19.8600	19.8600	19.8600	19.8600	-0.948%	5	1,862	+1,177.996%
2025-08-26	20.0500	20.0500	20.0500	20.0500	+1.570%	50	1,867	+1,165.885%
2025-08-25	19.7500	19.7500	19.7400	19.7400	-1.889%	17	1,904	+1,185.765%
2025-08-22	20.1200	20.1200	20.1200	20.1200	+19.407%	6	1,921	+1,161.481%
2025-08-20	17.2500	17.2500	16.4500	16.8500	-13.323%	102	1,927	+1,406.291%
2025-08-19	19.7100	19.7100	19.4400	19.4400	-1.570%	10	2,025	+1,205.607%
2025-08-18	19.7500	19.7500	19.7500	19.7500	-9.982%	1	2,028	+1,185.114%
2025-08-14	21.9400	21.9400	21.9400	21.9400	+1.810%	1	2,029	+1,056.837%
2025-08-13	21.2500	21.5500	21.0500	21.5500	+7.214%	12	2,028	+1,077.773%
2025-08-12	18.7000	20.1000	18.7000	20.1000	+6.462%	3	2,037	+1,162.736%
2025-08-11	18.8800	18.8800	18.8800	18.8800	+3.736%	10	2,037	+1,244.333%
2025-08-08	18.2000	18.2000	18.2000	18.2000	+3.704%	1	2,047	+1,294.560%
2025-08-07	17.5500	17.5500	17.5500	17.5500	+5.342%	50	2,048	+1,346.211%
2025-08-01	15.5000	16.8800	15.4000	16.6600	-3.699%	52	2,048	+1,423.469%
2025-07-31	19.0500	19.0500	17.2300	17.3000	-14.568%	6	2,099	+1,367.110%
2025-07-30	20.2400	20.2500	20.0000	20.2500	+3.053%	3	2,104	+1,153.383%
2025-07-29	20.2000	20.2000	19.0000	19.6500	+2.078%	35	2,104	+1,191.654%
2025-07-28	19.2500	19.2500	19.2500	19.2500	+6.589%	1	2,123	+1,218.494%
2025-07-25	17.5600	18.0600	17.5500	18.0600	-3.936%	34	2,124	+1,305.371%
2025-07-22	18.9300	18.9300	18.8000	18.8000	-7.160%	2	2,150	+1,250.053%
2025-07-21	20.8000	20.8000	20.2500	20.2500	+2.688%	3	2,150	+1,153.383%
2025-07-18	20.0000	20.0000	19.7200	19.7200	-1.400%	6	2,151	+1,187.069%
2025-07-17	19.8500	20.0000	19.8000	20.0000	-1.478%	3	2,157	+1,169.050%
2025-07-15	20.7000	20.7000	20.0000	20.3000	+10.627%	3	2,158	+1,150.296%
2025-07-14	18.8000	18.8000	18.3500	18.3500	-8.706%	2	2,161	+1,283.161%
2025-07-10	19.5000	20.1000	19.5000	20.1000	+4.199%	7	2,166	+1,162.736%
2025-07-09	20.0000	20.0000	18.2500	19.2900	+1.526%	38	2,163	+1,215.759%
2025-07-08	19.0000	19.0000	19.0000	19.0000	+7.955%	35	2,152	+1,235.842%
2025-07-07	16.4000	18.6000	16.4000	17.6000	-7.368%	9	2,152	+1,342.102%
2025-07-03	19.2000	19.2000	19.0000	19.0000	+1.064%	21	2,162	+1,235.842%
2025-07-02	17.8000	18.8000	17.8000	18.8000	+4.735%	8	2,162	+1,250.053%
2025-07-01	16.9500	17.9500	16.9500	17.9500	+0.279%	7	2,196	+1,313.983%
2025-06-30	17.7000	17.9000	17.7000	17.9000	-1.918%	16	2,203	+1,317.933%
2025-06-27	18.2500	18.2500	18.2500	18.2500	+1.445%	1	2,211	+1,290.740%
2025-06-26	17.7000	18.0000	17.7000	17.9900	-0.056%	100	2,211	+1,310.839%
2025-06-25	17.1000	18.0000	16.9000	18.0000	+9.091%	52	2,266	+1,310.056%
2025-06-24	16.4000	16.7900	16.2000	16.5000	+14.187%	65	2,242	+1,438.242%
2025-06-23	14.4500	14.4500	14.4500	14.4500	+3.288%	15	2,259	+1,656.471%
2025-06-20	14.3000	14.3000	13.9900	13.9900	-7.351%	8	2,274	+1,714.224%
2025-06-18	15.2100	15.2100	15.1000	15.1000	+3.425%	4	2,278	+1,580.861%
2025-06-17	14.6000	14.6000	14.6000	14.6000	-1.684%	1	2,278	+1,638.425%
2025-06-16	14.2000	15.1000	14.2000	14.8500	+12.075%	19	2,277	+1,609.158%
2025-06-13	13.5000	13.8000	13.2500	13.2500	-9.247%	28	2,269	+1,815.547%
2025-06-12	14.6100	14.8000	14.6000	14.6000	+3.546%	7	2,265	+1,638.425%
2025-06-11	15.4500	15.4500	14.1000	14.1000	-5.496%	2	2,264	+1,700.071%
2025-06-10	14.1500	15.1000	14.1500	14.9200	+7.338%	46	2,265	+1,601.139%
2025-06-09	13.0000	13.9000	13.0000	13.9000	+11.378%	10	2,277	+1,725.971%
2025-06-06	13.0000	13.1100	12.4500	12.4800	+5.763%	96	2,275	+1,933.734%
2025-06-05	12.5400	13.1500	11.8000	11.8000	-4.992%	32	2,313	+2,050.932%
2025-06-04	12.5300	12.5600	12.0000	12.4200	+5.254%	35	2,318	+1,943.559%
2025-06-03	11.2500	11.8000	11.2500	11.8000	+13.462%	28	2,345	+2,050.932%
2025-05-30	9.5000	10.4000	9.1000	10.4000	-3.435%	52	2,365	+2,340.481%
2025-05-29	11.2500	11.2500	10.7700	10.7700	-2.091%	3	2,361	+2,256.639%
2025-05-28	10.9000	11.0000	10.9000	11.0000	+2.804%	2	2,362	+2,207.364%
2025-05-27	10.5000	11.1500	10.4500	10.7000	+10.537%	92	2,362	+2,272.056%
2025-05-23	9.2800	9.7000	9.2400	9.6800	-6.473%	28	2,431	+2,522.004%
2025-05-22	11.3000	11.3000	10.1300	10.3500	-2.358%	205	2,431	+2,352.271%
2025-05-21	11.4500	12.0900	10.3700	10.6000	-7.906%	52	2,577	+2,294.434%
2025-05-20	10.8000	11.5100	10.8000	11.5100	-1.286%	40	2,583	+2,105.126%
2025-05-19	11.4500	11.6600	11.3400	11.6600	-0.342%	28	2,616	+2,076.758%
2025-05-16	10.9500	11.7500	10.1500	11.7000	0.000%	62	2,634	+2,069.316%
2025-05-15	11.8800	12.1500	11.2100	11.7000	-3.704%	266	2,663	+2,069.316%
2025-05-14	12.1800	12.5000	11.5000	12.1500	+0.330%	711	2,935	+1,988.971%
2025-05-13	10.9300	12.1200	10.9300	12.1100	+15.333%	422	3,094	+1,995.871%
2025-05-12	10.0000	10.8000	9.7000	10.5000	+31.744%	226	3,222	+2,317.238%
2025-05-09	7.7300	8.2000	7.5500	7.9700	+4.183%	74	3,354	+3,084.567%
2025-05-08	7.8000	8.2000	7.6000	7.6500	+4.795%	287	3,367	+3,217.778%
2025-05-07	6.8000	7.4000	6.7300	7.3000	+3.989%	114	3,530	+3,376.849%
2025-05-06	6.7500	7.0200	6.4500	7.0200	+3.235%	105	3,420	+3,515.527%
2025-05-05	7.0000	7.3500	6.8000	6.8000	-7.483%	121	3,502	+3,632.500%
2025-05-02	6.9500	7.6500	6.9500	7.3500	+7.299%	332	3,498	+3,353.197%
2025-05-01	6.6300	6.9500	6.5000	6.8500	+6.864%	47	3,552	+3,605.255%
2025-04-30	5.5000	6.4100	5.5000	6.4100	+1.264%	292	3,570	+3,859.594%
2025-04-29	6.1300	6.5200	6.1000	6.3300	+6.387%	160	3,410	+3,909.637%
2025-04-28	6.4500	6.7000	5.9500	5.9500	-9.712%	53	3,381	+4,165.714%
2025-04-25	6.1600	6.9000	6.0500	6.5900	+3.454%	542	3,350	+3,751.442%
2025-04-24	5.5000	6.4000	5.5000	6.3700	+30.000%	127	3,265	+3,884.458%
2025-04-23	4.9500	5.4500	4.9000	4.9000	+22.500%	237	3,272	+5,079.796%
2025-04-22	4.1000	4.4200	4.0000	4.0000	+1.266%	117	3,402	+6,245.250%
2025-04-21	4.0500	4.0500	3.6000	3.9500	-13.943%	555	3,402	+6,325.570%
2025-04-17	4.5500	4.9000	4.2000	4.5900	+2.455%	113	2,982	+5,429.630%
2025-04-16	4.5000	4.8000	3.7800	4.4800	-14.340%	815	2,982	+5,565.402%
2025-04-15	5.4400	5.5000	5.1000	5.2300	-2.968%	159	2,434	+4,752.964%
2025-04-14	5.7000	5.7000	4.9700	5.3900	+4.660%	157	2,392	+4,608.905%
2025-04-11	4.6000	5.2300	4.2900	5.1500	+3.000%	594	2,383	+4,828.350%
2025-04-10	5.8400	5.8400	3.8500	5.0000	-28.571%	658	2,480	+4,976.200%
2025-04-09	3.9300	7.0000	3.9000	7.0000	+81.818%	956	2,094	+3,525.857%
2025-04-08	5.4000	5.5500	3.3900	3.8500	-18.947%	428	1,945	+6,492.468%
2025-04-07	3.5500	5.7000	3.1500	4.7500	+13.095%	1,129	1,768	+5,243.368%
2025-04-04	4.5000	5.0000	2.9800	4.2000	-31.707%	3,436	1,328	+5,943.095%
2025-04-03	6.2000	6.2600	6.1500	6.1500	-40.117%	4	61	+4,026.992%
2025-04-02	10.2700	10.2700	10.2700	10.2700	+7.203%	10	57	+2,371.373%
2025-03-31	9.0000	9.5800	8.8000	9.5800	-3.719%	28	47	+2,549.374%
2025-03-28	9.7700	9.9500	9.7700	9.9500	-12.643%	22	20	+2,450.854%
2025-03-27	11.3900	11.3900	11.3900	11.3900	-14.937%	1	9	+2,128.358%
2025-03-18	13.3900	13.3900	13.3900	13.3900	-5.035%	1	8	+1,795.519%
2025-03-17	13.2000	14.1000	13.2000	14.1000	+18.787%	2	7	+1,700.071%
2025-03-10	11.8700	11.8700	11.8700	11.8700	-8.692%	1	8	+2,038.248%
2025-03-07	13.0000	13.0000	13.0000	13.0000	+0.775%	2	7	+1,852.385%
2025-03-04	12.9200	12.9200	12.9000	12.9000	0.000%	6	6	+1,867.519%