Dark

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

Inactive

Jul 20, 2026

138.99+9.441%(+11.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	138.9900	138.9900	138.9900	138.9900	+9.441%	1	554	0.000%
2026-07-17	107.7000	127.0000	107.7000	127.0000	-49.963%	96	620	+9.441%
2026-06-30	253.8200	254.0200	253.8100	253.8100	+8.466%	143	647	-45.239%
2026-06-25	228.4000	234.0000	228.4000	234.0000	+9.653%	2	762	-40.603%
2026-06-24	219.0500	219.0500	209.8500	213.4000	-24.326%	4	763	-34.869%
2026-06-22	283.9800	283.9800	282.0000	282.0000	+3.278%	5	768	-50.713%
2026-06-18	270.0000	273.0500	270.0000	273.0500	+33.841%	2	1,213	-49.097%
2026-06-01	204.0100	204.0100	204.0100	204.0100	-4.828%	9	1,213	-31.871%
2026-05-29	214.3600	214.3600	214.3600	214.3600	+1.280%	10	1,213	-35.160%
2026-05-27	211.6500	211.6500	211.6500	211.6500	-1.204%	1	1,223	-34.330%
2026-05-26	214.0000	214.2300	214.0000	214.2300	+15.762%	4	1,224	-35.121%
2026-05-22	185.0600	185.0600	185.0600	185.0600	+37.909%	1	1,225	-24.895%
2026-05-19	134.1900	134.1900	134.1900	134.1900	-8.708%	1	1,226	+3.577%
2026-05-18	146.9900	146.9900	146.9900	146.9900	-17.189%	1	1,229	-5.443%
2026-05-13	174.3100	177.5000	173.5600	177.5000	+14.516%	3	1,229	-21.696%
2026-05-12	155.0000	155.0000	155.0000	155.0000	-6.991%	2	1,232	-10.329%
2026-05-08	167.0000	167.0000	166.6500	166.6500	+9.100%	12	1,232	-16.598%
2026-05-06	149.0000	152.7500	146.5000	152.7500	+17.292%	5	1,244	-9.008%
2026-05-05	130.2300	130.2300	130.2300	130.2300	+14.357%	30	1,246	+6.727%
2026-04-30	113.8800	113.8800	113.8800	113.8800	-2.683%	30	1,276	+22.050%
2026-04-27	117.0200	117.0200	117.0200	117.0200	-2.075%	5	1,286	+18.775%
2026-04-24	119.0500	119.5000	118.9500	119.5000	+14.904%	17	1,291	+16.310%
2026-04-23	104.2500	107.0000	104.0000	104.0000	+4.000%	11	1,307	+33.644%
2026-04-22	95.0000	100.0000	95.0000	100.0000	+15.207%	47	1,323	+38.990%
2026-04-20	86.8000	86.8000	86.8000	86.8000	+3.088%	25	1,365	+60.127%
2026-04-17	84.5000	84.5000	84.2000	84.2000	+7.302%	8	1,390	+65.071%
2026-04-16	79.0000	79.1300	78.4700	78.4700	+14.555%	10	1,391	+77.125%
2026-04-10	67.0000	68.5000	67.0000	68.5000	+10.040%	4	1,389	+102.905%
2026-04-09	61.5000	62.2500	61.5000	62.2500	+5.957%	22	1,394	+123.277%
2026-04-08	58.7500	58.7500	58.7500	58.7500	+68.628%	4	1,398	+136.579%
2026-03-30	35.5000	35.5000	34.8400	34.8400	-24.507%	6	1,398	+298.938%
2026-03-26	46.1500	46.1500	46.1500	46.1500	+9.881%	10	1,403	+201.170%
2026-03-20	42.0000	42.0000	42.0000	42.0000	-5.192%	5	1,413	+230.929%
2026-03-19	43.8500	44.3000	43.8500	44.3000	+6.747%	4	1,413	+213.747%
2026-03-13	44.2400	44.2400	41.5000	41.5000	-14.061%	2	1,415	+234.916%
2026-03-11	48.2900	48.2900	48.2900	48.2900	+28.465%	10	1,416	+187.824%
2026-03-09	37.5900	37.5900	37.5900	37.5900	-15.089%	1	1,420	+269.753%
2026-03-06	43.6100	44.2700	43.6100	44.2700	-4.446%	2	1,421	+213.960%
2026-03-03	45.8900	46.3300	45.8900	46.3300	-10.749%	5	1,422	+200.000%
2026-03-02	51.9100	51.9100	51.9100	51.9100	-18.252%	2	1,422	+167.752%
2026-02-25	63.0500	63.5000	63.0500	63.5000	+14.414%	26	1,448	+118.882%
2026-02-23	55.5000	55.5000	55.5000	55.5000	-0.644%	1	1,448	+150.432%
2026-02-13	57.0000	57.0000	55.8600	55.8600	+1.251%	6	1,454	+148.818%
2026-02-09	55.1700	55.1700	55.1700	55.1700	+6.096%	9	1,454	+151.930%
2026-02-06	50.0000	52.0000	50.0000	52.0000	+18.182%	6	1,454	+167.288%
2026-02-05	43.1500	44.0000	43.1500	44.0000	-4.348%	2	1,457	+215.886%
2026-02-04	46.0000	46.0500	46.0000	46.0000	-20.346%	16	1,458	+202.152%
2026-02-02	55.0000	57.7500	55.0000	57.7500	-6.704%	8	1,467	+140.675%
2026-01-28	61.5000	61.9000	60.0000	61.9000	+9.558%	9	1,479	+124.540%
2026-01-27	56.8000	56.8000	56.5000	56.5000	+9.284%	8	1,483	+146.000%
2026-01-23	51.7000	51.7000	51.7000	51.7000	-6.000%	5	1,486	+168.839%
2026-01-22	56.0000	56.0000	54.0000	55.0000	-1.434%	14	1,486	+152.709%
2026-01-21	53.0400	55.8000	53.0400	55.8000	+7.205%	3	1,487	+149.086%
2026-01-20	52.0500	52.0500	52.0500	52.0500	+1.029%	1	1,490	+167.032%
2026-01-16	51.0000	51.5200	51.0000	51.5200	+3.350%	3	1,493	+169.779%
2026-01-15	52.1700	52.2800	49.8500	49.8500	+10.778%	10	1,493	+178.816%
2026-01-12	46.0000	46.0000	45.0000	45.0000	-2.174%	11	1,511	+208.867%
2026-01-09	45.1000	46.0000	45.0000	46.0000	+6.481%	7	1,521	+202.152%
2026-01-07	42.9900	43.2000	42.9900	43.2000	-5.055%	2	1,528	+221.736%
2026-01-06	44.5000	45.5000	44.3000	45.5000	+11.794%	19	1,529	+205.473%
2026-01-05	40.7000	40.7000	40.7000	40.7000	+4.359%	2	1,532	+241.499%
2026-01-02	39.0000	39.0000	39.0000	39.0000	+8.333%	1	1,532	+256.385%
2025-12-30	36.0000	36.0000	36.0000	36.0000	+5.882%	2	1,533	+286.083%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+18.015%	1	1,533	+308.794%
2025-12-17	28.8100	28.8100	28.8100	28.8100	-17.568%	1	1,721	+382.437%
2025-12-12	34.9500	34.9500	34.9500	34.9500	-12.843%	3	1,721	+297.682%
2025-12-10	40.1000	40.1000	40.1000	40.1000	+2.821%	1	1,718	+246.608%
2025-12-08	39.0000	39.0000	39.0000	39.0000	+23.145%	1	1,718	+256.385%
2025-12-01	31.6700	31.6700	31.6700	31.6700	+31.958%	1	1,719	+338.870%
2025-11-21	20.1000	24.0000	20.1000	24.0000	+3.896%	51	1,720	+479.125%
2025-11-20	25.3000	25.3000	23.0500	23.1000	-15.229%	51	1,721	+501.688%
2025-11-19	28.5000	28.5000	27.2500	27.2500	-9.167%	6	1,710	+410.055%
2025-11-14	30.0000	30.0000	30.0000	30.0000	-16.131%	1	1,710	+363.300%
2025-11-12	35.7700	35.7700	35.7700	35.7700	+5.361%	1	1,711	+288.566%
2025-11-11	34.0000	34.0000	33.9500	33.9500	+5.108%	3	1,712	+309.396%
2025-11-07	32.3000	32.3000	32.3000	32.3000	-8.499%	1	1,710	+330.310%
2025-11-06	37.9000	38.0000	35.3000	35.3000	-8.312%	13	1,709	+293.739%
2025-11-05	38.5000	38.5000	38.5000	38.5000	+11.789%	1	1,711	+261.013%
2025-11-04	36.0000	37.5000	33.2500	34.4400	-16.204%	18	1,710	+303.571%
2025-10-31	41.1000	41.1000	41.1000	41.1000	+2.879%	4	1,710	+238.175%
2025-10-30	39.9500	39.9500	39.9500	39.9500	-2.561%	10	1,714	+247.910%
2025-10-29	42.0000	42.0000	41.0000	41.0000	+3.797%	3	1,715	+239.000%
2025-10-27	37.0000	39.5000	37.0000	39.5000	+25.997%	4	1,719	+251.873%
2025-10-17	32.0000	32.0000	31.3500	31.3500	-2.730%	2	1,719	+343.349%
2025-10-16	32.4000	32.4000	31.5000	32.2300	+4.643%	10	1,721	+331.244%
2025-10-15	30.8000	30.8000	30.8000	30.8000	+7.429%	2	1,722	+351.266%
2025-10-14	28.6700	28.6700	28.6700	28.6700	+6.185%	1	1,722	+384.792%
2025-10-10	28.8500	28.8500	27.0000	27.0000	-20.118%	10	1,723	+414.778%
2025-10-08	33.8000	33.8000	33.8000	33.8000	+10.098%	1	1,726	+311.213%
2025-10-07	31.0000	31.0000	30.7000	30.7000	-8.902%	3	1,728	+352.736%
2025-10-06	34.7500	34.7500	33.7000	33.7000	+11.960%	23	1,728	+312.433%
2025-10-03	31.6000	31.6000	30.1000	30.1000	-1.794%	6	1,739	+361.761%
2025-10-02	30.5400	30.6500	30.5400	30.6500	+8.304%	5	1,745	+353.475%
2025-10-01	27.2000	28.3000	27.2000	28.3000	+6.792%	34	1,750	+391.131%
2025-09-30	25.3500	26.5000	25.3500	26.5000	+12.241%	35	1,774	+424.491%
2025-09-25	24.1900	24.1900	23.6100	23.6100	-9.644%	3	1,803	+488.691%
2025-09-23	26.3500	26.3500	26.0900	26.1300	+0.500%	51	1,806	+431.917%
2025-09-22	26.0000	26.0000	26.0000	26.0000	+6.383%	2	1,806	+434.577%
2025-09-19	24.0500	24.6500	23.0800	24.4400	-4.457%	15	1,808	+468.699%
2025-09-18	24.5000	25.6500	24.5000	25.5800	+14.452%	24	1,816	+443.354%
2025-09-17	22.0500	22.3500	22.0500	22.3500	-0.667%	2	1,840	+521.879%
2025-09-16	22.0000	22.5000	22.0000	22.5000	+4.408%	2	1,841	+517.733%
2025-09-15	23.1200	23.1200	19.9500	21.5500	+6.158%	36	1,843	+544.965%
2025-09-10	20.8000	20.8000	20.3000	20.3000	+5.895%	3	1,859	+584.680%
2025-09-08	19.2300	19.2300	19.1700	19.1700	+12.632%	2	1,859	+625.039%
2025-09-02	17.0200	17.0200	17.0200	17.0200	-6.740%	1	1,861	+716.627%
2025-08-29	18.2500	18.2500	18.2500	18.2500	-13.712%	1	1,861	+661.589%
2025-08-28	21.1500	21.1500	21.1500	21.1500	+6.495%	1	1,861	+557.163%
2025-08-27	19.8600	19.8600	19.8600	19.8600	-0.948%	5	1,862	+599.849%
2025-08-26	20.0500	20.0500	20.0500	20.0500	+1.570%	50	1,867	+593.217%
2025-08-25	19.7500	19.7500	19.7400	19.7400	-1.889%	17	1,904	+604.103%
2025-08-22	20.1200	20.1200	20.1200	20.1200	+19.407%	6	1,921	+590.805%
2025-08-20	17.2500	17.2500	16.4500	16.8500	-13.323%	102	1,927	+724.866%
2025-08-19	19.7100	19.7100	19.4400	19.4400	-1.570%	10	2,025	+614.969%
2025-08-18	19.7500	19.7500	19.7500	19.7500	-9.982%	1	2,028	+603.747%
2025-08-14	21.9400	21.9400	21.9400	21.9400	+1.810%	1	2,029	+533.500%
2025-08-13	21.2500	21.5500	21.0500	21.5500	+7.214%	12	2,028	+544.965%
2025-08-12	18.7000	20.1000	18.7000	20.1000	+6.462%	3	2,037	+591.493%
2025-08-11	18.8800	18.8800	18.8800	18.8800	+3.736%	10	2,037	+636.176%
2025-08-08	18.2000	18.2000	18.2000	18.2000	+3.704%	1	2,047	+663.681%
2025-08-07	17.5500	17.5500	17.5500	17.5500	+5.342%	50	2,048	+691.966%
2025-08-01	15.5000	16.8800	15.4000	16.6600	-3.699%	52	2,048	+734.274%
2025-07-31	19.0500	19.0500	17.2300	17.3000	-14.568%	6	2,099	+703.410%
2025-07-30	20.2400	20.2500	20.0000	20.2500	+3.053%	3	2,104	+586.370%
2025-07-29	20.2000	20.2000	19.0000	19.6500	+2.078%	35	2,104	+607.328%
2025-07-28	19.2500	19.2500	19.2500	19.2500	+6.589%	1	2,123	+622.026%
2025-07-25	17.5600	18.0600	17.5500	18.0600	-3.936%	34	2,124	+669.601%
2025-07-22	18.9300	18.9300	18.8000	18.8000	-7.160%	2	2,150	+639.309%
2025-07-21	20.8000	20.8000	20.2500	20.2500	+2.688%	3	2,150	+586.370%
2025-07-18	20.0000	20.0000	19.7200	19.7200	-1.400%	6	2,151	+604.817%
2025-07-17	19.8500	20.0000	19.8000	20.0000	-1.478%	3	2,157	+594.950%
2025-07-15	20.7000	20.7000	20.0000	20.3000	+10.627%	3	2,158	+584.680%
2025-07-14	18.8000	18.8000	18.3500	18.3500	-8.706%	2	2,161	+657.439%
2025-07-10	19.5000	20.1000	19.5000	20.1000	+4.199%	7	2,166	+591.493%
2025-07-09	20.0000	20.0000	18.2500	19.2900	+1.526%	38	2,163	+620.529%
2025-07-08	19.0000	19.0000	19.0000	19.0000	+7.955%	35	2,152	+631.526%
2025-07-07	16.4000	18.6000	16.4000	17.6000	-7.368%	9	2,152	+689.716%
2025-07-03	19.2000	19.2000	19.0000	19.0000	+1.064%	21	2,162	+631.526%
2025-07-02	17.8000	18.8000	17.8000	18.8000	+4.735%	8	2,162	+639.309%
2025-07-01	16.9500	17.9500	16.9500	17.9500	+0.279%	7	2,196	+674.318%
2025-06-30	17.7000	17.9000	17.7000	17.9000	-1.918%	16	2,203	+676.480%
2025-06-27	18.2500	18.2500	18.2500	18.2500	+1.445%	1	2,211	+661.589%
2025-06-26	17.7000	18.0000	17.7000	17.9900	-0.056%	100	2,211	+672.596%
2025-06-25	17.1000	18.0000	16.9000	18.0000	+9.091%	52	2,266	+672.167%
2025-06-24	16.4000	16.7900	16.2000	16.5000	+14.187%	65	2,242	+742.364%
2025-06-23	14.4500	14.4500	14.4500	14.4500	+3.288%	15	2,259	+861.869%
2025-06-20	14.3000	14.3000	13.9900	13.9900	-7.351%	8	2,274	+893.495%
2025-06-18	15.2100	15.2100	15.1000	15.1000	+3.425%	4	2,278	+820.464%
2025-06-17	14.6000	14.6000	14.6000	14.6000	-1.684%	1	2,278	+851.986%
2025-06-16	14.2000	15.1000	14.2000	14.8500	+12.075%	19	2,277	+835.960%
2025-06-13	13.5000	13.8000	13.2500	13.2500	-9.247%	28	2,269	+948.981%
2025-06-12	14.6100	14.8000	14.6000	14.6000	+3.546%	7	2,265	+851.986%
2025-06-11	15.4500	15.4500	14.1000	14.1000	-5.496%	2	2,264	+885.745%
2025-06-10	14.1500	15.1000	14.1500	14.9200	+7.338%	46	2,265	+831.568%
2025-06-09	13.0000	13.9000	13.0000	13.9000	+11.378%	10	2,277	+899.928%
2025-06-06	13.0000	13.1100	12.4500	12.4800	+5.763%	96	2,275	+1,013.702%
2025-06-05	12.5400	13.1500	11.8000	11.8000	-4.992%	32	2,313	+1,077.881%
2025-06-04	12.5300	12.5600	12.0000	12.4200	+5.254%	35	2,318	+1,019.082%
2025-06-03	11.2500	11.8000	11.2500	11.8000	+13.462%	28	2,345	+1,077.881%
2025-05-30	9.5000	10.4000	9.1000	10.4000	-3.435%	52	2,365	+1,236.442%
2025-05-29	11.2500	11.2500	10.7700	10.7700	-2.091%	3	2,361	+1,190.529%
2025-05-28	10.9000	11.0000	10.9000	11.0000	+2.804%	2	2,362	+1,163.545%
2025-05-27	10.5000	11.1500	10.4500	10.7000	+10.537%	92	2,362	+1,198.972%
2025-05-23	9.2800	9.7000	9.2400	9.6800	-6.473%	28	2,431	+1,335.847%
2025-05-22	11.3000	11.3000	10.1300	10.3500	-2.358%	205	2,431	+1,242.899%
2025-05-21	11.4500	12.0900	10.3700	10.6000	-7.906%	52	2,577	+1,211.226%
2025-05-20	10.8000	11.5100	10.8000	11.5100	-1.286%	40	2,583	+1,107.559%
2025-05-19	11.4500	11.6600	11.3400	11.6600	-0.342%	28	2,616	+1,092.024%
2025-05-16	10.9500	11.7500	10.1500	11.7000	0.000%	62	2,634	+1,087.949%
2025-05-15	11.8800	12.1500	11.2100	11.7000	-3.704%	266	2,663	+1,087.949%
2025-05-14	12.1800	12.5000	11.5000	12.1500	+0.330%	711	2,935	+1,043.951%
2025-05-13	10.9300	12.1200	10.9300	12.1100	+15.333%	422	3,094	+1,047.729%
2025-05-12	10.0000	10.8000	9.7000	10.5000	+31.744%	226	3,222	+1,223.714%
2025-05-09	7.7300	8.2000	7.5500	7.9700	+4.183%	74	3,354	+1,643.915%
2025-05-08	7.8000	8.2000	7.6000	7.6500	+4.795%	287	3,367	+1,716.863%
2025-05-07	6.8000	7.4000	6.7300	7.3000	+3.989%	114	3,530	+1,803.973%
2025-05-06	6.7500	7.0200	6.4500	7.0200	+3.235%	105	3,420	+1,879.915%
2025-05-05	7.0000	7.3500	6.8000	6.8000	-7.483%	121	3,502	+1,943.971%
2025-05-02	6.9500	7.6500	6.9500	7.3500	+7.299%	332	3,498	+1,791.020%
2025-05-01	6.6300	6.9500	6.5000	6.8500	+6.864%	47	3,552	+1,929.051%
2025-04-30	5.5000	6.4100	5.5000	6.4100	+1.264%	292	3,570	+2,068.331%
2025-04-29	6.1300	6.5200	6.1000	6.3300	+6.387%	160	3,410	+2,095.735%
2025-04-28	6.4500	6.7000	5.9500	5.9500	-9.712%	53	3,381	+2,235.966%
2025-04-25	6.1600	6.9000	6.0500	6.5900	+3.454%	542	3,350	+2,009.105%
2025-04-24	5.5000	6.4000	5.5000	6.3700	+30.000%	127	3,265	+2,081.947%
2025-04-23	4.9500	5.4500	4.9000	4.9000	+22.500%	237	3,272	+2,736.531%
2025-04-22	4.1000	4.4200	4.0000	4.0000	+1.266%	117	3,402	+3,374.750%
2025-04-21	4.0500	4.0500	3.6000	3.9500	-13.943%	555	3,402	+3,418.734%
2025-04-17	4.5500	4.9000	4.2000	4.5900	+2.455%	113	2,982	+2,928.105%
2025-04-16	4.5000	4.8000	3.7800	4.4800	-14.340%	815	2,982	+3,002.455%
2025-04-15	5.4400	5.5000	5.1000	5.2300	-2.968%	159	2,434	+2,557.553%
2025-04-14	5.7000	5.7000	4.9700	5.3900	+4.660%	157	2,392	+2,478.664%
2025-04-11	4.6000	5.2300	4.2900	5.1500	+3.000%	594	2,383	+2,598.835%
2025-04-10	5.8400	5.8400	3.8500	5.0000	-28.571%	658	2,480	+2,679.800%
2025-04-09	3.9300	7.0000	3.9000	7.0000	+81.818%	956	2,094	+1,885.571%
2025-04-08	5.4000	5.5500	3.3900	3.8500	-18.947%	428	1,945	+3,510.130%
2025-04-07	3.5500	5.7000	3.1500	4.7500	+13.095%	1,129	1,768	+2,826.105%
2025-04-04	4.5000	5.0000	2.9800	4.2000	-31.707%	3,436	1,328	+3,209.286%
2025-04-03	6.2000	6.2600	6.1500	6.1500	-40.117%	4	61	+2,160.000%
2025-04-02	10.2700	10.2700	10.2700	10.2700	+7.203%	10	57	+1,253.359%
2025-03-31	9.0000	9.5800	8.8000	9.5800	-3.719%	28	47	+1,350.835%
2025-03-28	9.7700	9.9500	9.7700	9.9500	-12.643%	22	20	+1,296.884%
2025-03-27	11.3900	11.3900	11.3900	11.3900	-14.937%	1	9	+1,120.281%
2025-03-18	13.3900	13.3900	13.3900	13.3900	-5.035%	1	8	+938.013%
2025-03-17	13.2000	14.1000	13.2000	14.1000	+18.787%	2	7	+885.745%
2025-03-10	11.8700	11.8700	11.8700	11.8700	-8.692%	1	8	+1,070.935%
2025-03-07	13.0000	13.0000	13.0000	13.0000	+0.775%	2	7	+969.154%
2025-03-04	12.9200	12.9200	12.9000	12.9000	0.000%	6	6	+977.442%