Dark

SOXL20270115C90
SOXL Jan 15 2027 90.00 Call (SOXL270115C00090000)
option OPRA

EOD

Oct 1, 2026

69.50+2.206%(+1.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	69.5500	69.5500	69.5000	69.5000	+2.206%	11	570	0.000%
2026-09-30	67.0200	68.5000	66.3000	68.0000	+0.443%	23	580	+2.206%
2026-09-29	67.2000	68.3000	67.2000	67.7000	-1.813%	30	570	+2.659%
2026-09-28	68.9500	68.9500	68.9500	68.9500	-5.870%	1	568	+0.798%
2026-09-25	69.4000	73.2500	69.4000	73.2500	+21.094%	41	568	-5.119%
2026-09-24	60.4900	60.4900	60.4900	60.4900	-11.370%	2	569	+14.895%
2026-09-22	65.0000	68.2500	65.0000	68.2500	+12.290%	3	569	+1.832%
2026-09-21	55.0000	61.0000	55.0000	60.7800	+39.500%	8	569	+14.347%
2026-09-18	42.9900	44.1700	42.5000	43.5700	+7.368%	67	570	+59.513%
2026-09-17	39.5000	40.5800	38.8000	40.5800	+31.967%	17	578	+71.267%
2026-09-16	34.6600	35.7000	30.7500	30.7500	-3.150%	20	583	+126.016%
2026-09-15	32.3000	32.3000	31.7500	31.7500	-2.727%	3	584	+118.898%
2026-09-14	31.5000	33.8200	30.6300	32.6400	-32.113%	53	585	+112.929%
2026-09-11	46.0200	48.0800	46.0200	48.0800	+10.758%	18	583	+44.551%
2026-09-10	45.2400	45.2400	43.2500	43.4100	-15.215%	17	588	+60.101%
2026-09-09	51.2000	51.2000	51.2000	51.2000	+1.326%	1	588	+35.742%
2026-09-08	49.7500	50.5300	49.7500	50.5300	+13.271%	3	587	+37.542%
2026-09-04	41.6000	44.6100	41.1000	44.6100	+27.275%	14	589	+55.795%
2026-09-03	30.2000	35.0500	30.2000	35.0500	+0.574%	5	589	+98.288%
2026-09-02	32.6600	34.8500	32.6600	34.8500	+0.201%	7	588	+99.426%
2026-09-01	35.2900	35.2900	33.1000	34.7800	-14.314%	9	595	+99.827%
2026-08-31	39.9200	40.5900	39.9200	40.5900	-1.624%	11	593	+71.224%
2026-08-28	43.2000	43.2000	40.8700	41.2600	-14.398%	29	600	+68.444%
2026-08-27	49.4000	49.4000	48.2000	48.2000	+3.212%	2	584	+44.191%
2026-08-25	45.8600	46.7000	45.8600	46.7000	+18.228%	6	586	+48.822%
2026-08-24	39.3900	39.7500	39.3900	39.5000	-21.016%	3	580	+75.949%
2026-08-21	51.9500	51.9500	48.6600	50.0100	-2.190%	82	580	+38.972%
2026-08-19	49.2000	52.5000	49.2000	51.1300	-5.437%	19	605	+35.928%
2026-08-18	61.7200	61.7200	53.5500	54.0700	-30.759%	42	596	+28.537%
2026-08-17	77.5800	78.0900	77.5800	78.0900	+12.360%	2	600	-11.000%
2026-08-14	69.5000	69.5000	69.5000	69.5000	-10.645%	1	601	0.000%
2026-08-13	75.7500	77.7800	75.7500	77.7800	+5.450%	2	601	-10.645%
2026-08-12	72.6700	73.7600	72.0800	73.7600	+12.012%	4	603	-5.775%
2026-08-11	61.9400	65.8500	61.9400	65.8500	+2.891%	13	607	+5.543%
2026-08-10	64.0000	64.0000	64.0000	64.0000	-11.504%	1	607	+8.594%
2026-08-07	69.0000	72.7900	69.0000	72.3200	-1.912%	6	606	-3.899%
2026-08-06	73.7300	73.7300	73.7300	73.7300	+4.478%	1	605	-5.737%
2026-08-05	69.4800	70.8800	69.4800	70.5700	-6.887%	3	605	-1.516%
2026-08-04	69.4000	77.5800	69.4000	75.7900	+44.720%	28	608	-8.299%
2026-08-03	45.6100	52.3700	45.4000	52.3700	-7.604%	15	609	+32.710%
2026-07-31	64.9500	64.9500	56.2500	56.6800	+1.577%	17	602	+22.618%
2026-07-30	52.1200	55.8000	52.1200	55.8000	+41.553%	13	611	+24.552%
2026-07-29	44.0500	52.3300	39.4200	39.4200	-26.932%	47	611	+76.306%
2026-07-28	51.0000	53.9500	50.9200	53.9500	-19.478%	12	603	+28.823%
2026-07-27	58.5300	67.0000	58.5300	67.0000	-24.871%	2	603	+3.731%
2026-07-23	88.8700	92.0000	88.8700	89.1800	+9.155%	7	601	-22.068%
2026-07-20	81.7000	81.7000	81.7000	81.7000	+6.242%	1	601	-14.933%
2026-07-17	76.8800	76.9000	76.8800	76.9000	-1.486%	168	601	-9.623%
2026-07-16	84.3800	86.5300	77.9000	78.0600	-20.355%	10	757	-10.966%
2026-07-13	98.3100	98.3100	98.0100	98.0100	-21.245%	4	764	-29.089%
2026-07-10	116.6800	124.4500	116.3500	124.4500	+31.097%	17	764	-44.154%
2026-07-07	92.2700	94.9300	89.0000	94.9300	-30.576%	22	752	-26.788%
2026-07-06	136.7400	136.7400	136.7400	136.7400	+22.791%	1	747	-49.174%
2026-07-02	111.3600	111.3600	111.3600	111.3600	-24.384%	1	746	-37.590%
2026-07-01	159.0700	159.0700	147.2700	147.2700	-24.220%	3	746	-52.808%
2026-06-30	194.3400	194.3400	194.3400	194.3400	+24.234%	1	746	-64.238%
2026-06-24	161.1500	161.1500	146.7000	156.4300	-7.053%	7	746	-55.571%
2026-06-23	167.7000	170.4500	165.1000	168.3000	-18.907%	11	746	-58.705%
2026-06-18	207.5400	207.5400	207.5400	207.5400	+16.891%	1	742	-66.512%
2026-06-17	169.6000	177.5500	169.6000	177.5500	+1.515%	2	742	-60.856%
2026-06-16	199.4800	199.4800	173.7000	174.9000	-12.410%	9	742	-60.263%
2026-06-15	195.4000	199.6800	195.0400	199.6800	+54.791%	25	750	-65.194%
2026-06-11	129.0000	129.0000	129.0000	129.0000	+12.174%	1	750	-46.124%
2026-06-10	120.3300	120.3300	115.0000	115.0000	+9.524%	31	749	-39.565%
2026-06-09	154.5900	154.5900	105.0000	105.0000	-14.019%	9	749	-33.810%
2026-06-05	143.7000	143.7000	122.1200	122.1200	-25.988%	39	741	-43.089%
2026-06-04	170.0000	170.0000	165.0000	165.0000	-5.200%	16	740	-57.879%
2026-06-02	174.0500	174.0500	174.0500	174.0500	+10.158%	1	740	-60.069%
2026-06-01	158.0000	158.0000	158.0000	158.0000	+3.194%	5	739	-56.013%
2026-05-28	145.0500	154.3300	145.0500	153.1100	+9.239%	74	809	-54.608%
2026-05-27	145.0000	145.0000	136.3100	140.1600	-3.604%	83	811	-50.414%
2026-05-26	150.8000	152.9600	145.4000	145.4000	+25.183%	4	741	-52.201%
2026-05-22	113.5400	116.3000	113.5400	116.1500	+11.361%	5	740	-40.164%
2026-05-21	103.4900	104.3000	102.3000	104.3000	+0.579%	6	741	-33.365%
2026-05-20	96.4500	103.7000	96.4500	103.7000	+18.069%	4	741	-32.980%
2026-05-19	71.5300	87.8600	71.5300	87.8300	+12.386%	3	739	-20.870%
2026-05-18	86.5000	86.5000	78.1500	78.1500	-18.356%	2	739	-11.068%
2026-05-15	95.7200	95.7200	95.7200	95.7200	-18.536%	1	739	-27.392%
2026-05-14	117.5000	117.5000	117.5000	117.5000	+10.849%	11	738	-40.851%
2026-05-13	106.0000	106.0000	106.0000	106.0000	+9.731%	1	740	-34.434%
2026-05-12	86.8000	96.6000	85.3300	96.6000	-19.440%	4	740	-28.054%
2026-05-11	110.0500	119.9100	110.0500	119.9100	+13.659%	205	740	-42.040%
2026-05-08	97.0000	106.3000	97.0000	105.5000	+28.768%	98	908	-34.123%
2026-05-07	90.6500	92.6000	81.9300	81.9300	-15.098%	228	992	-15.171%
2026-05-06	91.1600	96.5000	85.5000	96.5000	+25.406%	33	765	-27.979%
2026-05-05	67.7500	79.0500	67.7500	76.9500	+27.401%	534	815	-9.682%
2026-05-04	65.0000	65.0000	60.4000	60.4000	-5.654%	4	790	+15.066%
2026-05-01	62.8400	64.1400	62.3800	64.0200	+5.400%	18	798	+8.560%
2026-04-30	58.4100	62.2500	58.4100	60.7400	+13.047%	25	798	+14.422%
2026-04-29	51.5200	53.7300	51.5200	53.7300	+10.669%	4	824	+29.350%
2026-04-28	47.0800	48.8800	46.7500	48.5500	-15.093%	91	840	+43.151%
2026-04-27	59.7500	59.7500	55.4900	57.1800	-10.123%	9	791	+21.546%
2026-04-24	61.7400	64.8000	57.1700	63.6200	+35.506%	247	790	+9.242%
2026-04-23	49.5600	52.6000	46.0000	46.9500	+5.151%	125	952	+48.030%
2026-04-22	40.6300	44.6500	39.8500	44.6500	+20.676%	118	991	+55.655%
2026-04-21	38.0000	39.1000	37.0000	37.0000	+8.187%	35	1,053	+87.838%
2026-04-20	36.1300	36.1300	33.6500	34.2000	-3.281%	323	1,053	+103.216%
2026-04-17	36.1500	36.3500	33.9000	35.3600	+13.625%	158	816	+96.550%
2026-04-16	28.9400	32.1000	28.0000	31.1200	+16.992%	115	834	+123.329%
2026-04-15	27.8000	29.3000	26.6000	26.6000	-8.434%	18	768	+161.278%
2026-04-14	27.1700	29.0600	25.8700	29.0500	+14.731%	154	767	+139.243%
2026-04-13	23.2900	26.0000	23.2200	25.3200	+8.344%	48	751	+174.487%
2026-04-10	23.1100	24.3600	22.9500	23.3700	+20.464%	22	708	+197.390%
2026-04-09	18.5500	19.8000	17.3000	19.4000	+9.791%	31	702	+258.247%
2026-04-08	16.3500	17.6700	16.0000	17.6700	+55.683%	141	680	+293.322%
2026-04-07	11.2600	11.3500	11.2600	11.3500	-2.659%	2	742	+512.335%
2026-04-06	11.3500	11.6600	11.3500	11.6600	+10.521%	3	740	+496.055%
2026-04-01	10.2400	11.1500	10.2400	10.5500	+24.118%	12	738	+558.768%
2026-03-31	6.9000	8.5000	6.9000	8.5000	+41.667%	36	737	+717.647%
2026-03-30	8.4000	8.4000	6.0000	6.0000	-28.571%	43	705	+1,058.333%
2026-03-27	8.3000	9.0000	8.2700	8.4000	-9.677%	49	746	+727.381%
2026-03-26	9.7500	9.7500	9.3000	9.3000	-27.344%	2	703	+647.312%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+7.563%	14	718	+442.969%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+7.207%	2	718	+484.034%
2026-03-23	12.2000	12.7000	11.1000	11.1000	-0.893%	7	716	+526.126%
2026-03-20	11.1700	11.2000	11.1700	11.2000	-0.885%	3	717	+520.536%
2026-03-19	9.6000	11.3200	9.5000	11.3000	-5.833%	27	718	+515.044%
2026-03-18	12.1800	12.5000	12.0000	12.0000	+1.351%	13	714	+479.167%
2026-03-17	12.2500	12.2500	11.6600	11.8400	-1.333%	9	719	+486.993%
2026-03-16	12.1500	12.1500	12.0000	12.0000	+12.994%	3	714	+479.167%
2026-03-13	11.5000	11.5000	10.5700	10.6200	-1.301%	125	713	+554.426%
2026-03-12	11.0000	11.0000	10.5300	10.7600	-12.163%	25	610	+545.911%
2026-03-10	13.4200	13.8000	12.2500	12.2500	+11.566%	33	593	+467.347%
2026-03-09	8.8900	10.9800	8.8900	10.9800	+7.542%	17	576	+532.969%
2026-03-06	10.7300	11.9000	10.2100	10.2100	-10.123%	5	559	+580.705%
2026-03-05	13.0800	13.0800	10.3000	11.3600	-19.717%	24	557	+511.796%
2026-03-04	13.7200	14.1500	13.7200	14.1500	+12.302%	2	547	+391.166%
2026-03-03	13.7900	13.7900	12.4500	12.6000	-25.000%	48	547	+451.587%
2026-03-02	16.3000	17.1000	16.3000	16.8000	+0.599%	8	569	+313.690%
2026-02-27	17.2500	17.4400	16.7000	16.7000	-8.141%	11	562	+316.168%
2026-02-26	20.7500	20.7500	16.4900	18.1800	-18.767%	67	569	+282.288%
2026-02-25	20.3900	22.5400	20.3900	22.3800	+10.138%	59	462	+210.545%
2026-02-24	20.3500	21.1500	20.3100	20.3200	+6.611%	38	462	+242.028%
2026-02-23	19.0600	19.0600	19.0600	19.0600	-2.407%	1	438	+264.638%
2026-02-20	18.8900	19.5300	18.8900	19.5300	+9.719%	19	437	+255.863%
2026-02-19	18.2500	18.2500	17.8000	17.8000	-6.806%	39	424	+290.449%
2026-02-18	20.0000	20.3000	19.1000	19.1000	+3.243%	10	391	+263.874%
2026-02-13	19.4000	19.4000	18.5000	18.5000	+0.927%	35	373	+275.676%
2026-02-12	21.2000	21.4500	18.3300	18.3300	-9.481%	10	373	+279.160%
2026-02-11	19.1400	20.2500	19.1400	20.2500	+2.376%	18	364	+243.210%
2026-02-10	19.7800	19.7800	19.7800	19.7800	+8.981%	2	348	+251.365%
2026-02-09	18.0000	18.1500	18.0000	18.1500	+7.080%	3	346	+282.920%
2026-02-06	15.1000	16.9500	15.1000	16.9500	+28.897%	16	343	+310.029%
2026-02-05	13.2500	13.2500	13.1500	13.1500	+3.137%	7	333	+428.517%
2026-02-04	16.0000	16.0000	11.6000	12.7500	-17.742%	111	340	+445.098%
2026-02-03	15.5000	16.8500	15.0000	15.5000	-17.553%	19	244	+348.387%
2026-02-02	18.8000	18.8000	18.8000	18.8000	+15.692%	1	247	+269.681%
2026-01-30	19.1000	19.1000	16.2500	16.2500	-17.846%	7	246	+327.692%
2026-01-29	18.1200	19.7800	18.1200	19.7800	-1.100%	4	241	+251.365%
2026-01-28	19.7400	20.0000	19.5500	20.0000	+16.347%	20	240	+247.500%
2026-01-27	16.7600	17.3600	16.3600	17.1900	+14.983%	27	224	+304.305%
2026-01-26	15.0000	15.1000	14.9000	14.9500	-2.542%	22	204	+364.883%
2026-01-23	15.9700	15.9700	14.7500	15.3400	-6.120%	9	193	+353.064%
2026-01-22	17.9800	17.9800	16.3000	16.3400	-2.214%	9	184	+325.337%
2026-01-21	14.9400	17.4000	14.5500	16.7100	+30.547%	132	175	+315.919%
2026-01-20	14.9000	15.1500	12.8000	12.8000	-12.925%	19	43	+442.969%
2026-01-16	14.8800	14.9000	14.1900	14.7000	0.000%	27	0	+372.789%