Dark

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

EOD

Oct 1, 2026

68.45+7.558%(+4.81)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	65.4200	68.6200	65.4200	68.4500	+7.558%	12	951	0.000%
2026-09-30	63.6400	63.6400	63.6400	63.6400	+11.065%	1	951	+7.558%
2026-09-24	57.3000	57.3000	57.3000	57.3000	-11.245%	1	951	+19.459%
2026-09-22	59.8000	64.5600	59.8000	64.5600	+13.263%	2	952	+6.025%
2026-09-21	52.9000	57.0000	52.9000	57.0000	+47.668%	2	952	+20.088%
2026-09-18	38.7000	38.7000	38.6000	38.6000	+4.324%	2	952	+77.332%
2026-09-17	37.0000	37.0000	37.0000	37.0000	+21.311%	40	953	+85.000%
2026-09-16	31.7000	31.7000	30.5000	30.5000	+4.452%	246	1,097	+124.426%
2026-09-15	29.3000	29.3000	29.1500	29.2000	-1.418%	52	1,001	+134.418%
2026-09-14	28.0800	29.6200	27.5000	29.6200	-27.455%	23	1,001	+131.094%
2026-09-10	40.8300	40.8300	40.8300	40.8300	+7.447%	1	992	+67.646%
2026-09-04	38.0000	38.0000	38.0000	38.0000	+38.737%	1	993	+80.132%
2026-09-03	27.3900	27.3900	27.3900	27.3900	-15.645%	8	993	+149.909%
2026-09-02	32.1000	32.5000	31.8900	32.4700	+8.233%	24	992	+110.810%
2026-09-01	30.0000	30.0000	30.0000	30.0000	-20.255%	1	992	+128.167%
2026-08-28	37.6200	37.6200	37.6200	37.6200	-18.571%	1	992	+81.951%
2026-08-27	46.2000	46.3500	46.2000	46.2000	+6.036%	22	992	+48.160%
2026-08-25	43.5700	43.5700	43.5700	43.5700	+17.757%	1	993	+57.104%
2026-08-24	37.0000	37.0000	37.0000	37.0000	-20.447%	1	993	+85.000%
2026-08-21	46.5100	46.5100	46.5100	46.5100	-9.566%	1	993	+47.173%
2026-08-18	52.4000	52.4000	51.4300	51.4300	-31.989%	3	994	+33.094%
2026-08-17	75.5300	75.6200	75.5300	75.6200	+1.367%	10	993	-9.482%
2026-08-13	74.8500	74.8500	74.6000	74.6000	+10.847%	2	998	-8.244%
2026-08-06	70.3500	70.4000	67.3000	67.3000	+30.300%	4	998	+1.709%
2026-08-03	51.6500	51.6500	51.6500	51.6500	-2.639%	1	998	+32.527%
2026-07-30	51.9500	53.0500	51.9500	53.0500	+30.891%	3	998	+29.029%
2026-07-29	48.6000	48.6000	40.5300	40.5300	-19.295%	17	999	+68.887%
2026-07-28	46.0000	50.2200	46.0000	50.2200	-26.708%	12	995	+36.300%
2026-07-17	68.5200	68.5200	68.5200	68.5200	-25.908%	1	996	-0.102%
2026-07-15	92.4800	92.4800	92.4800	92.4800	-24.197%	1	996	-25.984%
2026-07-09	127.5600	127.5600	122.0000	122.0000	+44.773%	5	996	-43.893%
2026-07-07	84.2700	84.2700	84.2700	84.2700	-18.057%	1	998	-18.773%
2026-07-02	102.8400	102.8400	102.8400	102.8400	-43.323%	1	998	-33.440%
2026-06-30	181.4500	181.4500	181.4500	181.4500	+19.289%	1	998	-62.276%
2026-06-26	152.1100	152.1100	152.1100	152.1100	-1.419%	2	997	-55.000%
2026-06-23	165.0000	165.0000	154.3000	154.3000	-10.592%	5	997	-55.638%
2026-06-16	177.8500	177.8500	172.5800	172.5800	-9.407%	2	999	-60.337%
2026-06-15	191.0500	191.0500	190.5000	190.5000	+69.635%	2	1,000	-64.068%
2026-06-10	112.1000	112.3000	112.1000	112.3000	-12.912%	2	1,000	-39.047%
2026-06-09	128.9500	128.9500	128.9500	128.9500	-21.801%	1	999	-46.917%
2026-06-04	165.5000	165.5000	164.9000	164.9000	-10.870%	2	998	-58.490%
2026-06-03	185.0100	185.0100	185.0100	185.0100	+4.632%	1	997	-63.002%
2026-06-02	170.0100	176.8200	170.0100	176.8200	+12.531%	11	997	-61.288%
2026-05-29	157.1300	157.1300	157.1300	157.1300	+2.787%	1	997	-56.437%
2026-05-28	152.8700	152.8700	152.8700	152.8700	+12.355%	1	998	-55.223%
2026-05-27	136.0600	136.0600	136.0600	136.0600	+18.934%	1	999	-49.691%
2026-05-22	113.2900	114.5000	111.1000	114.4000	+9.568%	45	1,000	-40.166%
2026-05-21	101.5600	104.8700	98.0600	104.4100	+2.162%	61	1,035	-34.441%
2026-05-20	92.2700	102.2000	92.2700	102.2000	+21.090%	32	1,035	-33.023%
2026-05-19	80.4500	84.4000	69.1300	84.4000	-13.525%	27	1,086	-18.898%
2026-05-15	95.0300	101.7500	95.0300	97.6000	-13.468%	29	1,086	-29.867%
2026-05-13	107.9200	112.7900	107.9200	112.7900	+38.037%	2	1,102	-39.312%
2026-05-12	103.0500	104.0000	81.7100	81.7100	-26.068%	17	1,102	-16.228%
2026-05-11	110.5200	110.5200	110.5200	110.5200	+12.078%	1	1,102	-38.066%
2026-05-08	94.6900	98.6100	94.6900	98.6100	+17.884%	12	1,111	-30.585%
2026-05-07	85.9200	85.9200	83.6500	83.6500	-10.487%	13	1,122	-18.171%
2026-05-06	93.4500	93.4500	93.4500	93.4500	+27.264%	1	1,112	-26.752%
2026-05-05	69.0300	73.4300	69.0300	73.4300	+21.876%	2	1,113	-6.782%
2026-05-04	60.2500	60.2500	60.2500	60.2500	-1.504%	1	1,113	+13.610%
2026-05-01	59.1000	61.1700	57.5200	61.1700	+9.135%	10	1,114	+11.901%
2026-04-30	56.0500	56.0500	56.0500	56.0500	+22.433%	6	1,114	+22.123%
2026-04-28	45.7800	45.7800	45.7800	45.7800	-23.700%	1	1,120	+49.519%
2026-04-24	58.9800	62.2700	57.1500	60.0000	+29.143%	63	1,119	+14.083%
2026-04-23	46.5000	49.6500	45.8000	46.4600	+12.740%	89	1,171	+47.331%
2026-04-22	36.2500	41.3500	36.2500	41.2100	+16.412%	57	1,169	+66.100%
2026-04-21	35.2600	35.9200	34.9600	35.4000	+10.625%	10	1,117	+93.362%
2026-04-20	33.4000	33.4000	31.9500	32.0000	+0.313%	93	1,117	+113.906%
2026-04-17	33.1000	33.1000	31.1600	31.9000	+7.516%	30	1,146	+114.577%
2026-04-16	26.5400	29.6700	26.5400	29.6700	+21.102%	5	1,158	+130.704%
2026-04-15	25.6500	25.6500	24.5000	24.5000	+1.031%	4	1,158	+179.388%
2026-04-14	23.8000	24.3500	23.8000	24.2500	+6.828%	60	1,154	+182.268%
2026-04-13	21.4200	22.7000	21.4200	22.7000	+1.703%	22	1,113	+201.542%
2026-04-10	21.2500	22.3200	21.2500	22.3200	+20.649%	103	1,134	+206.676%
2026-04-09	17.4000	18.5000	17.1900	18.5000	+19.664%	22	1,234	+270.000%
2026-04-08	14.5700	15.4600	14.5700	15.4600	+43.148%	2	1,230	+342.755%
2026-04-07	10.5300	10.8000	10.5300	10.8000	+3.846%	12	1,229	+533.796%
2026-04-06	10.1300	10.4000	10.1300	10.4000	+4.000%	12	1,219	+558.173%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+44.509%	1	1,211	+584.500%
2026-03-31	6.2200	6.9200	6.2200	6.9200	+40.081%	2	1,210	+889.162%
2026-03-30	4.9400	4.9400	4.9400	4.9400	-32.789%	5	1,208	+1,285.628%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-18.785%	1	1,213	+831.293%
2026-03-26	9.9900	10.0500	9.0500	9.0500	-21.236%	15	1,214	+656.354%
2026-03-25	11.3000	11.4900	11.3000	11.4900	+7.283%	13	1,225	+495.735%
2026-03-24	9.4700	10.7100	9.4700	10.7100	-0.833%	14	1,226	+539.122%
2026-03-23	9.6300	10.8000	9.6300	10.8000	+7.463%	5	1,225	+533.796%
2026-03-20	10.7100	10.8500	10.0500	10.0500	-6.250%	26	1,224	+581.095%
2026-03-19	8.9600	10.7200	8.9600	10.7200	-3.684%	5	1,224	+538.526%
2026-03-18	11.1300	11.1300	11.1300	11.1300	+1.182%	1	1,224	+515.004%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+6.796%	1	1,223	+522.273%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-12.786%	9	1,223	+564.563%
2026-03-11	12.2500	12.2500	11.8100	11.8100	+13.558%	7	1,232	+479.594%
2026-03-09	8.3000	10.4000	8.3000	10.4000	-4.587%	58	1,233	+558.173%
2026-03-06	10.2200	10.9000	10.2200	10.9000	-0.638%	6	1,267	+527.982%
2026-03-05	12.4000	12.9600	10.2500	10.9700	-12.240%	33	1,268	+523.974%
2026-03-04	13.0000	13.0000	12.5000	12.5000	+5.932%	12	1,247	+447.600%
2026-03-03	11.8000	11.8000	11.8000	11.8000	-26.935%	1	1,237	+480.085%
2026-02-27	14.2300	16.1800	14.2300	16.1500	+0.937%	3	1,237	+323.839%
2026-02-26	18.8300	18.8300	15.9000	16.0000	-19.598%	6	1,237	+327.813%
2026-02-25	19.9400	19.9400	19.8500	19.9000	+2.051%	52	1,243	+243.970%
2026-02-24	18.0900	19.5000	18.0900	19.5000	+15.727%	8	1,243	+251.026%
2026-02-23	15.8500	16.8500	15.7500	16.8500	-4.152%	86	1,245	+306.231%
2026-02-20	17.5300	17.5800	17.5000	17.5800	+7.392%	5	1,266	+289.363%
2026-02-19	16.6200	16.7500	16.3700	16.3700	-7.671%	10	1,269	+318.143%
2026-02-18	17.7000	19.1400	17.7000	17.7300	0.000%	7	1,275	+286.069%
2026-02-13	16.8500	18.2800	16.8500	17.7300	+3.081%	24	1,278	+286.069%
2026-02-12	19.3300	19.3300	17.2000	17.2000	-8.511%	74	1,278	+297.965%
2026-02-11	18.5000	19.1000	17.7900	18.8000	+12.777%	15	1,277	+264.096%
2026-02-09	16.6700	16.6700	16.6700	16.6700	+8.247%	1	1,278	+310.618%
2026-02-06	13.5300	15.4000	12.9100	15.4000	+35.088%	5	1,279	+344.481%
2026-02-05	11.8200	11.8200	11.4000	11.4000	-0.870%	50	1,280	+500.439%
2026-02-04	12.6500	12.6500	10.5000	11.5000	-17.857%	14	1,247	+495.217%
2026-02-03	14.9000	14.9000	14.0000	14.0000	-12.935%	12	1,248	+388.929%
2026-02-02	15.1000	16.7000	14.4500	16.0800	+12.056%	33	1,243	+325.684%
2026-01-30	18.5000	18.5000	14.3500	14.3500	-22.849%	975	1,241	+377.003%
2026-01-29	17.7000	18.6000	15.8000	18.6000	+2.592%	248	1,510	+268.011%
2026-01-28	17.5500	18.5000	17.1500	18.1300	+16.968%	328	1,336	+277.551%
2026-01-27	14.5000	15.8500	14.2500	15.5000	+13.139%	494	1,025	+341.613%
2026-01-26	13.8500	14.9000	13.7000	13.7000	-0.725%	11	831	+399.635%
2026-01-23	14.3000	14.9000	13.8000	13.8000	-8.609%	5	820	+396.014%
2026-01-22	15.8200	16.2900	14.8700	15.1000	0.000%	818	816	+353.311%