Dark

SOXL20270115C97
SOXL Jan 15 2027 97.00 Call (SOXL270115C00097000)
option OPRA

EOD

Aug 17, 2026

75.62+1.367%(+1.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	75.5300	75.6200	75.5300	75.6200	+1.367%	10	993	0.000%
2026-08-13	74.8500	74.8500	74.6000	74.6000	+10.847%	2	998	+1.367%
2026-08-06	70.3500	70.4000	67.3000	67.3000	+30.300%	4	998	+12.363%
2026-08-03	51.6500	51.6500	51.6500	51.6500	-2.639%	1	998	+46.409%
2026-07-30	51.9500	53.0500	51.9500	53.0500	+30.891%	3	998	+42.545%
2026-07-29	48.6000	48.6000	40.5300	40.5300	-19.295%	17	999	+86.578%
2026-07-28	46.0000	50.2200	46.0000	50.2200	-26.708%	12	995	+50.577%
2026-07-17	68.5200	68.5200	68.5200	68.5200	-25.908%	1	996	+10.362%
2026-07-15	92.4800	92.4800	92.4800	92.4800	-24.197%	1	996	-18.231%
2026-07-09	127.5600	127.5600	122.0000	122.0000	+44.773%	5	996	-38.016%
2026-07-07	84.2700	84.2700	84.2700	84.2700	-18.057%	1	998	-10.265%
2026-07-02	102.8400	102.8400	102.8400	102.8400	-43.323%	1	998	-26.468%
2026-06-30	181.4500	181.4500	181.4500	181.4500	+19.289%	1	998	-58.325%
2026-06-26	152.1100	152.1100	152.1100	152.1100	-1.419%	2	997	-50.286%
2026-06-23	165.0000	165.0000	154.3000	154.3000	-10.592%	5	997	-50.992%
2026-06-16	177.8500	177.8500	172.5800	172.5800	-9.407%	2	999	-56.183%
2026-06-15	191.0500	191.0500	190.5000	190.5000	+69.635%	2	1,000	-60.304%
2026-06-10	112.1000	112.3000	112.1000	112.3000	-12.912%	2	1,000	-32.663%
2026-06-09	128.9500	128.9500	128.9500	128.9500	-21.801%	1	999	-41.357%
2026-06-04	165.5000	165.5000	164.9000	164.9000	-10.870%	2	998	-54.142%
2026-06-03	185.0100	185.0100	185.0100	185.0100	+4.632%	1	997	-59.127%
2026-06-02	170.0100	176.8200	170.0100	176.8200	+12.531%	11	997	-57.233%
2026-05-29	157.1300	157.1300	157.1300	157.1300	+2.787%	1	997	-51.874%
2026-05-28	152.8700	152.8700	152.8700	152.8700	+12.355%	1	998	-50.533%
2026-05-27	136.0600	136.0600	136.0600	136.0600	+18.934%	1	999	-44.422%
2026-05-22	113.2900	114.5000	111.1000	114.4000	+9.568%	45	1,000	-33.899%
2026-05-21	101.5600	104.8700	98.0600	104.4100	+2.162%	61	1,035	-27.574%
2026-05-20	92.2700	102.2000	92.2700	102.2000	+21.090%	32	1,035	-26.008%
2026-05-19	80.4500	84.4000	69.1300	84.4000	-13.525%	27	1,086	-10.403%
2026-05-15	95.0300	101.7500	95.0300	97.6000	-13.468%	29	1,086	-22.520%
2026-05-13	107.9200	112.7900	107.9200	112.7900	+38.037%	2	1,102	-32.955%
2026-05-12	103.0500	104.0000	81.7100	81.7100	-26.068%	17	1,102	-7.453%
2026-05-11	110.5200	110.5200	110.5200	110.5200	+12.078%	1	1,102	-31.578%
2026-05-08	94.6900	98.6100	94.6900	98.6100	+17.884%	12	1,111	-23.314%
2026-05-07	85.9200	85.9200	83.6500	83.6500	-10.487%	13	1,122	-9.600%
2026-05-06	93.4500	93.4500	93.4500	93.4500	+27.264%	1	1,112	-19.080%
2026-05-05	69.0300	73.4300	69.0300	73.4300	+21.876%	2	1,113	+2.982%
2026-05-04	60.2500	60.2500	60.2500	60.2500	-1.504%	1	1,113	+25.510%
2026-05-01	59.1000	61.1700	57.5200	61.1700	+9.135%	10	1,114	+23.623%
2026-04-30	56.0500	56.0500	56.0500	56.0500	+22.433%	6	1,114	+34.915%
2026-04-28	45.7800	45.7800	45.7800	45.7800	-23.700%	1	1,120	+65.181%
2026-04-24	58.9800	62.2700	57.1500	60.0000	+29.143%	63	1,119	+26.033%
2026-04-23	46.5000	49.6500	45.8000	46.4600	+12.740%	89	1,171	+62.764%
2026-04-22	36.2500	41.3500	36.2500	41.2100	+16.412%	57	1,169	+83.499%
2026-04-21	35.2600	35.9200	34.9600	35.4000	+10.625%	10	1,117	+113.616%
2026-04-20	33.4000	33.4000	31.9500	32.0000	+0.313%	93	1,117	+136.313%
2026-04-17	33.1000	33.1000	31.1600	31.9000	+7.516%	30	1,146	+137.053%
2026-04-16	26.5400	29.6700	26.5400	29.6700	+21.102%	5	1,158	+154.870%
2026-04-15	25.6500	25.6500	24.5000	24.5000	+1.031%	4	1,158	+208.653%
2026-04-14	23.8000	24.3500	23.8000	24.2500	+6.828%	60	1,154	+211.835%
2026-04-13	21.4200	22.7000	21.4200	22.7000	+1.703%	22	1,113	+233.128%
2026-04-10	21.2500	22.3200	21.2500	22.3200	+20.649%	103	1,134	+238.799%
2026-04-09	17.4000	18.5000	17.1900	18.5000	+19.664%	22	1,234	+308.757%
2026-04-08	14.5700	15.4600	14.5700	15.4600	+43.148%	2	1,230	+389.133%
2026-04-07	10.5300	10.8000	10.5300	10.8000	+3.846%	12	1,229	+600.185%
2026-04-06	10.1300	10.4000	10.1300	10.4000	+4.000%	12	1,219	+627.115%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+44.509%	1	1,211	+656.200%
2026-03-31	6.2200	6.9200	6.2200	6.9200	+40.081%	2	1,210	+992.775%
2026-03-30	4.9400	4.9400	4.9400	4.9400	-32.789%	5	1,208	+1,430.769%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-18.785%	1	1,213	+928.844%
2026-03-26	9.9900	10.0500	9.0500	9.0500	-21.236%	15	1,214	+735.580%
2026-03-25	11.3000	11.4900	11.3000	11.4900	+7.283%	13	1,225	+558.138%
2026-03-24	9.4700	10.7100	9.4700	10.7100	-0.833%	14	1,226	+606.069%
2026-03-23	9.6300	10.8000	9.6300	10.8000	+7.463%	5	1,225	+600.185%
2026-03-20	10.7100	10.8500	10.0500	10.0500	-6.250%	26	1,224	+652.438%
2026-03-19	8.9600	10.7200	8.9600	10.7200	-3.684%	5	1,224	+605.410%
2026-03-18	11.1300	11.1300	11.1300	11.1300	+1.182%	1	1,224	+579.425%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+6.796%	1	1,223	+587.455%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-12.786%	9	1,223	+634.175%
2026-03-11	12.2500	12.2500	11.8100	11.8100	+13.558%	7	1,232	+540.305%
2026-03-09	8.3000	10.4000	8.3000	10.4000	-4.587%	58	1,233	+627.115%
2026-03-06	10.2200	10.9000	10.2200	10.9000	-0.638%	6	1,267	+593.761%
2026-03-05	12.4000	12.9600	10.2500	10.9700	-12.240%	33	1,268	+589.335%
2026-03-04	13.0000	13.0000	12.5000	12.5000	+5.932%	12	1,247	+504.960%
2026-03-03	11.8000	11.8000	11.8000	11.8000	-26.935%	1	1,237	+540.847%
2026-02-27	14.2300	16.1800	14.2300	16.1500	+0.937%	3	1,237	+368.235%
2026-02-26	18.8300	18.8300	15.9000	16.0000	-19.598%	6	1,237	+372.625%
2026-02-25	19.9400	19.9400	19.8500	19.9000	+2.051%	52	1,243	+280.000%
2026-02-24	18.0900	19.5000	18.0900	19.5000	+15.727%	8	1,243	+287.795%
2026-02-23	15.8500	16.8500	15.7500	16.8500	-4.152%	86	1,245	+348.783%
2026-02-20	17.5300	17.5800	17.5000	17.5800	+7.392%	5	1,266	+330.148%
2026-02-19	16.6200	16.7500	16.3700	16.3700	-7.671%	10	1,269	+361.943%
2026-02-18	17.7000	19.1400	17.7000	17.7300	0.000%	7	1,275	+326.509%
2026-02-13	16.8500	18.2800	16.8500	17.7300	+3.081%	24	1,278	+326.509%
2026-02-12	19.3300	19.3300	17.2000	17.2000	-8.511%	74	1,278	+339.651%
2026-02-11	18.5000	19.1000	17.7900	18.8000	+12.777%	15	1,277	+302.234%
2026-02-09	16.6700	16.6700	16.6700	16.6700	+8.247%	1	1,278	+353.629%
2026-02-06	13.5300	15.4000	12.9100	15.4000	+35.088%	5	1,279	+391.039%
2026-02-05	11.8200	11.8200	11.4000	11.4000	-0.870%	50	1,280	+563.333%
2026-02-04	12.6500	12.6500	10.5000	11.5000	-17.857%	14	1,247	+557.565%
2026-02-03	14.9000	14.9000	14.0000	14.0000	-12.935%	12	1,248	+440.143%
2026-02-02	15.1000	16.7000	14.4500	16.0800	+12.056%	33	1,243	+370.274%
2026-01-30	18.5000	18.5000	14.3500	14.3500	-22.849%	975	1,241	+426.969%
2026-01-29	17.7000	18.6000	15.8000	18.6000	+2.592%	248	1,510	+306.559%
2026-01-28	17.5500	18.5000	17.1500	18.1300	+16.968%	328	1,336	+317.099%
2026-01-27	14.5000	15.8500	14.2500	15.5000	+13.139%	494	1,025	+387.871%
2026-01-26	13.8500	14.9000	13.7000	13.7000	-0.725%	11	831	+451.971%
2026-01-23	14.3000	14.9000	13.8000	13.8000	-8.609%	5	820	+447.971%
2026-01-22	15.8200	16.2900	14.8700	15.1000	0.000%	818	816	+400.795%