Dark

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

EOD

Jul 1, 2026

147.27-24.220%(-47.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	159.0700	159.0700	147.2700	147.2700	-24.220%	3	746	0.000%
2026-06-30	194.3400	194.3400	194.3400	194.3400	+24.234%	1	746	-24.220%
2026-06-24	161.1500	161.1500	146.7000	156.4300	-7.053%	7	746	-5.856%
2026-06-23	167.7000	170.4500	165.1000	168.3000	-18.907%	11	746	-12.496%
2026-06-18	207.5400	207.5400	207.5400	207.5400	+16.891%	1	742	-29.040%
2026-06-17	169.6000	177.5500	169.6000	177.5500	+1.515%	2	742	-17.054%
2026-06-16	199.4800	199.4800	173.7000	174.9000	-12.410%	9	742	-15.798%
2026-06-15	195.4000	199.6800	195.0400	199.6800	+54.791%	25	750	-26.247%
2026-06-11	129.0000	129.0000	129.0000	129.0000	+12.174%	1	750	+14.163%
2026-06-10	120.3300	120.3300	115.0000	115.0000	+9.524%	31	749	+28.061%
2026-06-09	154.5900	154.5900	105.0000	105.0000	-14.019%	9	749	+40.257%
2026-06-05	143.7000	143.7000	122.1200	122.1200	-25.988%	39	741	+20.594%
2026-06-04	170.0000	170.0000	165.0000	165.0000	-5.200%	16	740	-10.745%
2026-06-02	174.0500	174.0500	174.0500	174.0500	+10.158%	1	740	-15.386%
2026-06-01	158.0000	158.0000	158.0000	158.0000	+3.194%	5	739	-6.791%
2026-05-28	145.0500	154.3300	145.0500	153.1100	+9.239%	74	809	-3.814%
2026-05-27	145.0000	145.0000	136.3100	140.1600	-3.604%	83	811	+5.073%
2026-05-26	150.8000	152.9600	145.4000	145.4000	+25.183%	4	741	+1.286%
2026-05-22	113.5400	116.3000	113.5400	116.1500	+11.361%	5	740	+26.793%
2026-05-21	103.4900	104.3000	102.3000	104.3000	+0.579%	6	741	+41.198%
2026-05-20	96.4500	103.7000	96.4500	103.7000	+18.069%	4	741	+42.015%
2026-05-19	71.5300	87.8600	71.5300	87.8300	+12.386%	3	739	+67.676%
2026-05-18	86.5000	86.5000	78.1500	78.1500	-18.356%	2	739	+88.445%
2026-05-15	95.7200	95.7200	95.7200	95.7200	-18.536%	1	739	+53.855%
2026-05-14	117.5000	117.5000	117.5000	117.5000	+10.849%	11	738	+25.336%
2026-05-13	106.0000	106.0000	106.0000	106.0000	+9.731%	1	740	+38.934%
2026-05-12	86.8000	96.6000	85.3300	96.6000	-19.440%	4	740	+52.453%
2026-05-11	110.0500	119.9100	110.0500	119.9100	+13.659%	205	740	+22.817%
2026-05-08	97.0000	106.3000	97.0000	105.5000	+28.768%	98	908	+39.592%
2026-05-07	90.6500	92.6000	81.9300	81.9300	-15.098%	228	992	+79.751%
2026-05-06	91.1600	96.5000	85.5000	96.5000	+25.406%	33	765	+52.611%
2026-05-05	67.7500	79.0500	67.7500	76.9500	+27.401%	534	815	+91.384%
2026-05-04	65.0000	65.0000	60.4000	60.4000	-5.654%	4	790	+143.825%
2026-05-01	62.8400	64.1400	62.3800	64.0200	+5.400%	18	798	+130.037%
2026-04-30	58.4100	62.2500	58.4100	60.7400	+13.047%	25	798	+142.460%
2026-04-29	51.5200	53.7300	51.5200	53.7300	+10.669%	4	824	+174.093%
2026-04-28	47.0800	48.8800	46.7500	48.5500	-15.093%	91	840	+203.337%
2026-04-27	59.7500	59.7500	55.4900	57.1800	-10.123%	9	791	+157.555%
2026-04-24	61.7400	64.8000	57.1700	63.6200	+35.506%	247	790	+131.484%
2026-04-23	49.5600	52.6000	46.0000	46.9500	+5.151%	125	952	+213.674%
2026-04-22	40.6300	44.6500	39.8500	44.6500	+20.676%	118	991	+229.832%
2026-04-21	38.0000	39.1000	37.0000	37.0000	+8.187%	35	1,053	+298.027%
2026-04-20	36.1300	36.1300	33.6500	34.2000	-3.281%	323	1,053	+330.614%
2026-04-17	36.1500	36.3500	33.9000	35.3600	+13.625%	158	816	+316.488%
2026-04-16	28.9400	32.1000	28.0000	31.1200	+16.992%	115	834	+373.233%
2026-04-15	27.8000	29.3000	26.6000	26.6000	-8.434%	18	768	+453.647%
2026-04-14	27.1700	29.0600	25.8700	29.0500	+14.731%	154	767	+406.954%
2026-04-13	23.2900	26.0000	23.2200	25.3200	+8.344%	48	751	+481.635%
2026-04-10	23.1100	24.3600	22.9500	23.3700	+20.464%	22	708	+530.167%
2026-04-09	18.5500	19.8000	17.3000	19.4000	+9.791%	31	702	+659.124%
2026-04-08	16.3500	17.6700	16.0000	17.6700	+55.683%	141	680	+733.447%
2026-04-07	11.2600	11.3500	11.2600	11.3500	-2.659%	2	742	+1,197.533%
2026-04-06	11.3500	11.6600	11.3500	11.6600	+10.521%	3	740	+1,163.036%
2026-04-01	10.2400	11.1500	10.2400	10.5500	+24.118%	12	738	+1,295.924%
2026-03-31	6.9000	8.5000	6.9000	8.5000	+41.667%	36	737	+1,632.588%
2026-03-30	8.4000	8.4000	6.0000	6.0000	-28.571%	43	705	+2,354.500%
2026-03-27	8.3000	9.0000	8.2700	8.4000	-9.677%	49	746	+1,653.214%
2026-03-26	9.7500	9.7500	9.3000	9.3000	-27.344%	2	703	+1,483.548%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+7.563%	14	718	+1,050.547%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+7.207%	2	718	+1,137.563%
2026-03-23	12.2000	12.7000	11.1000	11.1000	-0.893%	7	716	+1,226.757%
2026-03-20	11.1700	11.2000	11.1700	11.2000	-0.885%	3	717	+1,214.911%
2026-03-19	9.6000	11.3200	9.5000	11.3000	-5.833%	27	718	+1,203.274%
2026-03-18	12.1800	12.5000	12.0000	12.0000	+1.351%	13	714	+1,127.250%
2026-03-17	12.2500	12.2500	11.6600	11.8400	-1.333%	9	719	+1,143.834%
2026-03-16	12.1500	12.1500	12.0000	12.0000	+12.994%	3	714	+1,127.250%
2026-03-13	11.5000	11.5000	10.5700	10.6200	-1.301%	125	713	+1,286.723%
2026-03-12	11.0000	11.0000	10.5300	10.7600	-12.163%	25	610	+1,268.680%
2026-03-10	13.4200	13.8000	12.2500	12.2500	+11.566%	33	593	+1,102.204%
2026-03-09	8.8900	10.9800	8.8900	10.9800	+7.542%	17	576	+1,241.257%
2026-03-06	10.7300	11.9000	10.2100	10.2100	-10.123%	5	559	+1,342.409%
2026-03-05	13.0800	13.0800	10.3000	11.3600	-19.717%	24	557	+1,196.391%
2026-03-04	13.7200	14.1500	13.7200	14.1500	+12.302%	2	547	+940.777%
2026-03-03	13.7900	13.7900	12.4500	12.6000	-25.000%	48	547	+1,068.810%
2026-03-02	16.3000	17.1000	16.3000	16.8000	+0.599%	8	569	+776.607%
2026-02-27	17.2500	17.4400	16.7000	16.7000	-8.141%	11	562	+781.856%
2026-02-26	20.7500	20.7500	16.4900	18.1800	-18.767%	67	569	+710.066%
2026-02-25	20.3900	22.5400	20.3900	22.3800	+10.138%	59	462	+558.043%
2026-02-24	20.3500	21.1500	20.3100	20.3200	+6.611%	38	462	+624.754%
2026-02-23	19.0600	19.0600	19.0600	19.0600	-2.407%	1	438	+672.665%
2026-02-20	18.8900	19.5300	18.8900	19.5300	+9.719%	19	437	+654.071%
2026-02-19	18.2500	18.2500	17.8000	17.8000	-6.806%	39	424	+727.360%
2026-02-18	20.0000	20.3000	19.1000	19.1000	+3.243%	10	391	+671.047%
2026-02-13	19.4000	19.4000	18.5000	18.5000	+0.927%	35	373	+696.054%
2026-02-12	21.2000	21.4500	18.3300	18.3300	-9.481%	10	373	+703.437%
2026-02-11	19.1400	20.2500	19.1400	20.2500	+2.376%	18	364	+627.259%
2026-02-10	19.7800	19.7800	19.7800	19.7800	+8.981%	2	348	+644.540%
2026-02-09	18.0000	18.1500	18.0000	18.1500	+7.080%	3	346	+711.405%
2026-02-06	15.1000	16.9500	15.1000	16.9500	+28.897%	16	343	+768.850%
2026-02-05	13.2500	13.2500	13.1500	13.1500	+3.137%	7	333	+1,019.924%
2026-02-04	16.0000	16.0000	11.6000	12.7500	-17.742%	111	340	+1,055.059%
2026-02-03	15.5000	16.8500	15.0000	15.5000	-17.553%	19	244	+850.129%
2026-02-02	18.8000	18.8000	18.8000	18.8000	+15.692%	1	247	+683.351%
2026-01-30	19.1000	19.1000	16.2500	16.2500	-17.846%	7	246	+806.277%
2026-01-29	18.1200	19.7800	18.1200	19.7800	-1.100%	4	241	+644.540%
2026-01-28	19.7400	20.0000	19.5500	20.0000	+16.347%	20	240	+636.350%
2026-01-27	16.7600	17.3600	16.3600	17.1900	+14.983%	27	224	+756.719%
2026-01-26	15.0000	15.1000	14.9000	14.9500	-2.542%	22	204	+885.084%
2026-01-23	15.9700	15.9700	14.7500	15.3400	-6.120%	9	193	+860.039%
2026-01-22	17.9800	17.9800	16.3000	16.3400	-2.214%	9	184	+801.285%
2026-01-21	14.9400	17.4000	14.5500	16.7100	+30.547%	132	175	+781.329%
2026-01-20	14.9000	15.1500	12.8000	12.8000	-12.925%	19	43	+1,050.547%
2026-01-16	14.8800	14.9000	14.1900	14.7000	0.000%	27	0	+901.837%