Dark

SOXL20270115C95
SOXL Jan 15 2027 95.00 Call (SOXL270115C00095000)
option OPRA

EOD

Oct 1, 2026

70.00+7.941%(+5.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	65.2500	70.0000	65.2500	70.0000	+7.941%	7	798	0.000%
2026-09-29	64.1000	64.8500	64.1000	64.8500	+8.155%	50	805	+7.941%
2026-09-28	61.0000	61.0000	57.7500	59.9600	-13.277%	8	830	+16.744%
2026-09-25	68.5000	69.3300	67.4700	69.1400	+11.516%	53	830	+1.244%
2026-09-23	59.5500	62.0000	59.5500	62.0000	-9.489%	2	806	+12.903%
2026-09-22	62.5900	68.5000	62.5900	68.5000	+13.731%	2	807	+2.190%
2026-09-21	57.6300	60.2300	57.6300	60.2300	+50.763%	2	807	+16.221%
2026-09-18	39.9500	39.9500	39.9500	39.9500	+4.993%	2	807	+75.219%
2026-09-17	37.8000	38.0500	37.8000	38.0500	+30.308%	220	805	+83.968%
2026-09-16	33.0000	33.4500	29.2000	29.2000	+0.690%	54	780	+139.726%
2026-09-15	29.0000	29.0000	29.0000	29.0000	+1.754%	4	782	+141.379%
2026-09-14	29.2000	30.2000	28.4200	28.5000	-37.017%	90	782	+145.614%
2026-09-08	46.6000	46.6000	45.2500	45.2500	+12.927%	2	729	+54.696%
2026-09-04	40.0700	40.0700	40.0700	40.0700	+20.911%	1	731	+74.694%
2026-09-03	29.2500	33.1400	29.2500	33.1400	-1.222%	2	731	+111.225%
2026-09-02	33.5500	33.5500	33.5500	33.5500	+3.422%	1	730	+108.644%
2026-09-01	30.6000	32.4400	30.6000	32.4400	-17.623%	2	732	+115.783%
2026-08-31	39.3800	39.3800	39.3800	39.3800	-0.304%	1	733	+77.755%
2026-08-28	39.5000	39.5000	39.5000	39.5000	-10.532%	1	732	+77.215%
2026-08-25	44.1500	44.1500	44.1500	44.1500	+10.930%	5	732	+58.550%
2026-08-24	38.3500	39.8000	37.1700	39.8000	-16.509%	25	737	+75.879%
2026-08-21	47.6700	47.6700	47.6700	47.6700	-1.447%	1	758	+46.843%
2026-08-19	48.3700	48.3700	48.3700	48.3700	-8.736%	2	759	+44.718%
2026-08-18	53.0000	53.0000	53.0000	53.0000	-30.855%	1	758	+32.075%
2026-08-17	76.6500	76.6500	76.6500	76.6500	+12.275%	10	757	-8.676%
2026-08-10	68.2700	68.2700	68.2700	68.2700	+2.354%	1	767	+2.534%
2026-08-07	66.7000	66.7000	66.7000	66.7000	-2.840%	1	766	+4.948%
2026-08-06	68.4500	68.8000	68.4500	68.6500	-8.467%	164	767	+1.966%
2026-08-05	75.0000	75.0000	75.0000	75.0000	+2.277%	1	686	-6.667%
2026-08-04	67.0000	75.2500	65.0500	73.3300	+48.351%	26	688	-4.541%
2026-08-03	47.5500	49.4300	47.5500	49.4300	-12.046%	3	690	+41.614%
2026-07-31	58.2500	58.2500	54.0000	56.2000	-1.473%	6	687	+24.555%
2026-07-30	48.8000	57.0400	48.8000	57.0400	+53.954%	24	688	+22.721%
2026-07-29	44.8700	44.8700	37.0500	37.0500	-25.453%	40	714	+88.934%
2026-07-28	50.0000	51.5000	48.5000	49.7000	-25.038%	16	703	+40.845%
2026-07-27	58.9700	66.3000	58.9700	66.3000	-22.165%	11	691	+5.581%
2026-07-24	85.1800	85.1800	85.1800	85.1800	+41.542%	1	690	-17.821%
2026-07-17	60.1800	60.1800	60.1800	60.1800	-21.354%	10	690	+16.318%
2026-07-16	76.1000	77.3000	75.1900	76.5200	-15.699%	144	710	-8.521%
2026-07-15	90.7700	90.7700	90.7700	90.7700	-6.035%	5	804	-22.882%
2026-07-13	100.9800	103.2600	94.4500	96.6000	-8.868%	5	799	-27.536%
2026-07-08	93.8000	106.0000	93.8000	106.0000	-19.367%	5	799	-33.962%
2026-07-06	131.4600	131.4600	131.4600	131.4600	+26.745%	1	801	-46.752%
2026-07-02	105.0000	105.0000	103.7200	103.7200	-45.696%	7	801	-32.511%
2026-06-30	191.0000	191.0000	191.0000	191.0000	+22.909%	1	801	-63.351%
2026-06-24	155.4000	155.4000	155.4000	155.4000	-6.312%	2	801	-54.955%
2026-06-23	162.2500	165.8700	159.0000	165.8700	-23.937%	7	806	-57.798%
2026-06-22	215.7200	218.2800	215.7200	218.0700	+6.730%	53	811	-67.900%
2026-06-18	195.3500	204.6000	195.3500	204.3200	+26.475%	23	780	-65.740%
2026-06-16	171.8000	172.0000	161.5500	161.5500	-15.978%	8	780	-56.670%
2026-06-15	192.8700	192.8700	192.0000	192.2700	+20.394%	39	821	-63.593%
2026-06-12	162.9800	162.9800	159.7000	159.7000	+4.749%	2	821	-56.168%
2026-06-11	152.4600	152.4600	152.4600	152.4600	+21.841%	1	821	-54.086%
2026-06-10	125.1300	125.1300	125.1300	125.1300	+6.376%	1	820	-44.058%
2026-06-09	131.5500	131.5500	107.0000	117.6300	-19.745%	31	819	-40.491%
2026-06-08	146.7000	147.6600	146.5700	146.5700	+12.074%	5	793	-52.241%
2026-06-05	130.7800	130.7800	130.7800	130.7800	-31.946%	1	792	-46.475%
2026-06-04	161.3500	192.1700	155.0000	192.1700	-4.502%	24	813	-63.574%
2026-06-03	193.3100	204.9400	193.3100	201.2300	+28.713%	6	811	-65.214%
2026-06-01	156.3400	156.3400	156.3400	156.3400	+3.393%	1	809	-55.226%
2026-05-28	151.2100	151.2100	151.2100	151.2100	+9.580%	1	810	-53.707%
2026-05-27	137.9900	137.9900	137.9900	137.9900	-8.056%	1	810	-49.272%
2026-05-26	137.0900	150.7000	137.0900	150.0800	+54.642%	217	810	-53.358%
2026-05-20	94.7100	97.0500	94.7100	97.0500	+0.227%	2	997	-27.872%
2026-05-15	96.8300	96.8300	96.8300	96.8300	+8.214%	1	999	-27.708%
2026-05-12	97.0000	97.1600	89.4800	89.4800	-22.862%	12	1,000	-21.770%
2026-05-11	114.0000	116.0000	114.0000	116.0000	+11.915%	202	1,000	-39.655%
2026-05-08	101.9500	103.6500	101.9500	103.6500	+23.393%	23	801	-32.465%
2026-05-07	88.6400	88.6400	84.0000	84.0000	-5.618%	22	823	-16.667%
2026-05-06	87.3200	89.3600	87.1100	89.0000	+18.272%	9	805	-21.348%
2026-05-05	70.0900	75.3900	70.0900	75.2500	+26.471%	28	814	-6.977%
2026-05-04	59.5000	59.5000	59.5000	59.5000	-2.138%	8	817	+17.647%
2026-05-01	60.4000	60.8000	59.6000	60.8000	+4.145%	29	826	+15.132%
2026-04-30	53.2200	58.3800	53.2200	58.3800	+11.839%	23	826	+19.904%
2026-04-29	49.9000	52.2000	49.9000	52.2000	+10.899%	6	843	+34.100%
2026-04-28	46.6500	49.0000	43.5000	47.0700	-13.155%	55	868	+48.715%
2026-04-27	57.5500	58.0000	54.2000	54.2000	-10.620%	11	844	+29.151%
2026-04-24	60.0000	62.0600	57.3900	60.6400	+29.104%	23	847	+15.435%
2026-04-23	44.5800	50.6900	44.5800	46.9700	+12.315%	164	843	+49.031%
2026-04-22	40.5500	42.2500	37.7600	41.8200	+16.946%	107	715	+67.384%
2026-04-21	35.8000	36.9500	35.1300	35.7600	+5.987%	67	723	+95.749%
2026-04-20	34.3000	34.3000	31.8000	33.7400	+0.476%	82	723	+107.469%
2026-04-17	32.4000	33.6100	31.0000	33.5800	+18.032%	120	723	+108.457%
2026-04-16	30.0000	30.0900	28.4500	28.4500	+13.846%	20	701	+146.046%
2026-04-15	25.8000	26.7000	24.9900	24.9900	-7.066%	53	702	+180.112%
2026-04-14	24.7400	26.8900	24.2500	26.8900	+16.913%	65	738	+160.320%
2026-04-13	23.3000	23.3000	23.0000	23.0000	+3.837%	6	702	+204.348%
2026-04-10	20.2300	23.0000	20.2300	22.1500	+20.119%	33	701	+216.027%
2026-04-09	18.1500	18.4400	17.9500	18.4400	+13.337%	73	701	+279.610%
2026-04-08	15.4100	16.4600	15.2000	16.2700	+47.909%	14	692	+330.240%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+5.263%	3	691	+536.364%
2026-04-06	10.6000	10.6000	10.4500	10.4500	+10.000%	2	688	+569.856%
2026-04-01	10.0000	10.2500	9.4000	9.5000	+21.019%	9	688	+636.842%
2026-03-31	7.1000	7.8500	7.1000	7.8500	+47.556%	2	679	+791.720%
2026-03-30	7.1800	8.9500	5.3200	5.3200	-30.000%	9	677	+1,215.789%
2026-03-27	8.0000	8.0200	7.6000	7.6000	-12.139%	7	679	+821.053%
2026-03-26	10.5200	10.5200	8.6500	8.6500	-25.108%	9	684	+709.249%
2026-03-25	11.3500	11.5500	11.3500	11.5500	+2.850%	2	684	+506.061%
2026-03-24	9.6100	11.5500	9.6100	11.2300	+6.345%	48	682	+523.330%
2026-03-23	10.4000	10.5600	10.4000	10.5600	+2.326%	2	679	+562.879%
2026-03-20	10.3200	10.3200	10.3200	10.3200	+2.178%	2	678	+578.295%
2026-03-19	10.1000	10.1000	10.1000	10.1000	-4.175%	10	676	+593.069%
2026-03-12	10.7600	10.7600	10.0000	10.5400	-16.680%	12	667	+564.137%
2026-03-11	12.5500	12.7000	12.5500	12.6500	+4.545%	12	827	+453.360%
2026-03-10	13.0000	13.1000	12.1000	12.1000	+6.702%	24	816	+478.512%
2026-03-09	8.9000	11.6700	8.9000	11.3400	+2.162%	5	834	+517.284%
2026-03-06	11.3000	11.3600	11.1000	11.1000	+2.778%	4	835	+530.631%
2026-03-05	10.8000	10.8000	10.8000	10.8000	-18.491%	1	835	+548.148%
2026-03-04	13.0000	13.2500	13.0000	13.2500	+10.417%	2	836	+428.302%
2026-03-03	12.7700	12.7700	12.0000	12.0000	-22.978%	16	835	+483.333%
2026-03-02	15.5800	15.5800	15.5800	15.5800	-6.985%	1	821	+349.294%
2026-02-27	16.7500	16.7500	16.7500	16.7500	-4.286%	2	821	+317.910%
2026-02-26	19.8100	19.8100	17.5000	17.5000	-17.647%	5	820	+300.000%
2026-02-25	20.6900	21.4000	20.6900	21.2500	+7.595%	1,001	1,142	+229.412%
2026-02-24	19.1000	19.7500	19.1000	19.7500	+14.162%	22	1,142	+254.430%
2026-02-23	16.4500	17.3000	16.4000	17.3000	-4.049%	45	1,122	+304.624%
2026-02-20	18.0000	18.0300	18.0000	18.0300	-4.096%	2	1,118	+288.242%
2026-02-18	18.7800	18.8400	18.7800	18.8000	+5.028%	5	1,117	+272.340%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-1.648%	1	1,121	+291.061%
2026-02-12	18.2000	18.2000	18.2000	18.2000	+11.656%	4	1,121	+284.615%
2026-02-10	17.0500	17.0500	16.3000	16.3000	+3.165%	3	1,122	+329.448%
2026-02-06	15.4000	15.8000	15.4000	15.8000	+21.538%	171	1,120	+343.038%
2026-02-04	13.5900	13.5900	13.0000	13.0000	-10.221%	4	1,236	+438.462%
2026-02-03	14.4800	14.4800	14.4800	14.4800	-17.587%	5	1,234	+383.425%
2026-02-02	14.8200	17.8400	14.4200	17.5700	+7.990%	165	1,229	+298.406%
2026-01-30	16.2700	16.2700	16.2700	16.2700	-14.368%	2	1,066	+330.240%
2026-01-29	19.2000	19.2000	15.8500	19.0000	+2.703%	9	1,068	+268.421%
2026-01-28	18.1700	18.8400	17.3500	18.5000	+16.572%	1,017	1,079	+278.378%
2026-01-27	16.2500	16.2500	15.8700	15.8700	+10.515%	12	63	+341.084%
2026-01-26	14.2200	14.3600	14.0300	14.3600	+4.665%	26	59	+387.465%
2026-01-23	14.0000	14.1600	13.7200	13.7200	-10.793%	11	33	+410.204%
2026-01-22	16.0000	16.1500	15.3800	15.3800	0.000%	31	24	+355.137%