Dark

SOXL20280121C100
SOXL Jan 21 2028 100.00 Call (SOXL280121C00100000)
option OPRA

EOD

Oct 1, 2026

90.30+4.417%(+3.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	84.8500	92.3000	84.8500	90.3000	+4.417%	10	2,415	0.000%
2026-09-30	86.9100	87.1000	84.0000	86.4800	+0.558%	15	2,414	+4.417%
2026-09-29	87.3400	89.8500	85.0000	86.0000	+5.859%	43	2,429	+5.000%
2026-09-28	86.3800	87.4800	77.5500	81.2400	-9.983%	54	2,400	+11.152%
2026-09-25	89.2500	91.2500	87.8300	90.2500	+8.019%	19	2,385	+0.055%
2026-09-24	78.3500	84.5500	76.0500	83.5500	-0.772%	13	2,388	+8.079%
2026-09-23	85.9700	85.9700	80.0000	84.2000	-3.518%	27	2,389	+7.245%
2026-09-22	78.6200	88.7800	78.6200	87.2700	+6.362%	81	2,382	+3.472%
2026-09-21	69.2000	82.0500	69.2000	82.0500	+38.950%	107	2,389	+10.055%
2026-09-18	61.0000	62.0000	59.0500	59.0500	+0.871%	24	2,398	+52.921%
2026-09-17	57.5000	58.8000	56.8900	58.5400	+17.315%	46	2,392	+54.254%
2026-09-16	50.5000	54.2200	48.9700	49.9000	+1.217%	50	2,389	+80.962%
2026-09-15	50.7400	51.9900	48.4800	49.3000	+0.839%	170	2,423	+83.164%
2026-09-14	49.9000	51.7500	48.3000	48.8900	-26.426%	238	2,322	+84.700%
2026-09-11	66.5000	67.0000	64.9900	66.4500	+6.576%	114	2,258	+35.892%
2026-09-10	63.0500	63.0800	61.3000	62.3500	-9.441%	9	2,226	+44.828%
2026-09-09	67.5000	71.7400	67.5000	68.8500	+3.146%	121	2,264	+31.155%
2026-09-08	69.0000	70.6000	66.5300	66.7500	+9.426%	80	2,228	+35.281%
2026-09-04	57.5000	62.5400	57.5000	61.0000	+12.963%	116	2,249	+48.033%
2026-09-03	51.6000	54.2600	49.0000	54.0000	-0.259%	95	2,249	+67.222%
2026-09-02	54.3000	55.8000	52.2400	54.1400	-1.920%	23	2,232	+66.790%
2026-09-01	56.7000	56.7000	52.5900	55.2000	-6.977%	108	2,239	+63.587%
2026-08-31	61.2100	61.2100	59.2700	59.3400	-3.055%	17	2,216	+52.174%
2026-08-28	66.5500	66.8000	60.0000	61.2100	-9.345%	61	2,217	+47.525%
2026-08-27	70.7000	70.7700	66.7900	67.5200	+4.278%	44	2,201	+33.738%
2026-08-26	64.8500	65.3500	62.5100	64.7500	+0.637%	47	2,198	+39.459%
2026-08-25	66.2200	66.2200	64.3400	64.3400	+5.475%	23	2,266	+40.348%
2026-08-24	64.9500	65.0000	57.3000	61.0000	-12.167%	168	2,273	+48.033%
2026-08-21	68.7500	69.4500	66.2200	69.4500	-0.941%	44	2,183	+30.022%
2026-08-20	69.8400	71.3500	68.2000	70.1100	-1.462%	66	2,170	+28.798%
2026-08-19	78.7500	78.7500	67.3700	71.1500	-6.382%	227	2,157	+26.915%
2026-08-18	81.7500	83.7500	72.7300	76.0000	-21.447%	249	2,235	+18.816%
2026-08-17	95.6500	99.4500	95.6500	96.7500	+11.207%	44	2,068	-6.667%
2026-08-14	90.0000	91.4400	85.3000	87.0000	-6.199%	22	2,061	+3.793%
2026-08-13	90.4500	98.0000	89.3900	92.7500	+3.056%	115	2,057	-2.642%
2026-08-12	96.0700	96.0700	90.0000	90.0000	+9.489%	71	2,066	+0.333%
2026-08-11	85.6700	86.6000	81.5000	82.2000	+0.244%	72	2,115	+9.854%
2026-08-10	92.5000	92.5000	82.0000	82.0000	-10.928%	217	2,077	+10.122%
2026-08-07	93.5000	93.8000	87.6300	92.0600	+5.440%	41	2,050	-1.912%
2026-08-06	78.0000	93.0000	78.0000	87.3100	-2.989%	75	2,052	+3.425%
2026-08-05	91.0000	94.0000	90.0000	90.0000	-6.649%	15	2,060	+0.333%
2026-08-04	88.0000	96.4100	87.8500	96.4100	+29.723%	88	2,148	-6.338%
2026-08-03	65.0000	74.3200	62.9800	74.3200	+3.438%	28	2,125	+21.502%
2026-07-31	87.4800	87.4800	71.8500	71.8500	-2.245%	239	2,119	+25.678%
2026-07-30	66.5000	76.4100	66.5000	73.5000	+33.636%	168	2,082	+22.857%
2026-07-29	67.7500	69.3400	55.0000	55.0000	-22.807%	570	2,227	+64.182%
2026-07-28	72.4000	72.9000	63.1800	71.2500	-15.430%	181	2,003	+26.737%
2026-07-27	85.0000	85.0000	74.0000	84.2500	-4.695%	57	2,041	+7.181%
2026-07-24	104.0000	104.0100	88.4000	88.4000	-23.130%	56	2,016	+2.149%
2026-07-23	110.7200	115.0000	107.3900	115.0000	+0.877%	9	2,010	-21.478%
2026-07-22	105.0000	115.8200	105.0000	114.0000	+4.539%	14	2,012	-20.789%
2026-07-21	106.0000	109.0500	102.5000	109.0500	+21.844%	76	2,019	-17.194%
2026-07-20	97.0300	100.0000	89.5000	89.5000	-2.068%	43	2,015	+0.894%
2026-07-17	82.0000	92.0000	75.0000	91.3900	-5.579%	128	1,999	-1.193%
2026-07-16	105.0000	106.4500	92.8300	96.7900	-15.835%	298	1,948	-6.705%
2026-07-15	114.2000	115.1300	101.5000	115.0000	-8.367%	24	1,745	-21.478%
2026-07-14	127.7500	129.5500	125.2200	125.5000	+9.607%	17	1,738	-28.048%
2026-07-13	118.7500	125.0000	112.4500	114.5000	-15.185%	255	1,730	-21.135%
2026-07-10	135.0000	135.0000	135.0000	135.0000	-6.574%	1	1,558	-33.111%
2026-07-09	145.0000	145.1500	144.0000	144.5000	+18.326%	6	1,559	-37.509%
2026-07-08	120.2600	124.0000	112.1000	122.1200	+11.180%	19	1,559	-26.056%
2026-07-07	116.6500	116.8500	102.5000	109.8400	-22.768%	54	1,567	-17.790%
2026-07-06	145.0000	147.4300	140.0000	142.2200	+15.626%	46	1,557	-36.507%
2026-07-02	163.0500	163.0500	118.0000	123.0000	-24.540%	83	1,555	-26.585%
2026-07-01	180.0000	180.0000	158.9000	163.0000	-20.874%	12	1,555	-44.601%
2026-06-30	196.5300	206.6500	196.5300	206.0000	+16.913%	16	1,563	-56.165%
2026-06-29	160.0000	177.2400	142.4900	176.2000	+10.748%	31	1,564	-48.751%
2026-06-26	160.0000	169.0000	159.1000	159.1000	-17.578%	22	1,554	-43.243%
2026-06-25	203.1000	203.1000	175.3800	193.0300	+16.283%	7	1,551	-53.220%
2026-06-24	169.8800	175.7100	159.5000	166.0000	-4.537%	25	1,554	-45.602%
2026-06-23	184.3500	190.5300	170.0000	173.8900	-25.417%	73	1,545	-48.071%
2026-06-22	236.1000	239.9300	229.0000	233.1500	+5.184%	11	1,559	-61.270%
2026-06-18	211.3600	221.6600	211.2800	221.6600	+11.668%	38	1,557	-59.262%
2026-06-17	186.5700	200.6000	180.6700	198.5000	+16.765%	13	1,557	-54.509%
2026-06-16	213.2600	213.2600	170.0000	170.0000	-20.561%	37	1,557	-46.882%
2026-06-15	211.2500	214.0000	211.2500	214.0000	+19.486%	5	1,569	-57.804%
2026-06-12	167.0000	183.5600	167.0000	179.1000	+5.570%	3	1,569	-49.581%
2026-06-11	141.4800	169.6500	141.0000	169.6500	+33.867%	10	1,569	-46.773%
2026-06-10	146.5000	146.5000	126.7300	126.7300	-15.513%	31	1,592	-28.746%
2026-06-09	169.0000	169.0000	110.0000	150.0000	-6.965%	44	1,639	-39.800%
2026-06-08	151.5500	161.2300	150.3400	161.2300	+15.164%	23	1,612	-43.993%
2026-06-05	160.5000	171.0000	131.8400	140.0000	-33.750%	115	1,597	-35.500%
2026-06-04	182.0300	211.3200	182.0300	211.3200	-3.945%	25	1,572	-57.269%
2026-06-03	206.5000	220.0000	202.7600	220.0000	+8.830%	14	1,573	-58.955%
2026-06-02	190.7500	202.1500	187.0000	202.1500	+20.672%	209	1,663	-55.330%
2026-06-01	156.3600	173.8900	155.6000	167.5200	+1.768%	32	1,762	-46.096%
2026-05-29	171.0000	178.2200	164.6100	164.6100	-1.236%	6	1,759	-45.143%
2026-05-28	150.0000	171.3800	150.0000	166.6700	+6.498%	14	1,758	-45.821%
2026-05-27	164.6800	164.6800	151.1000	156.5000	-5.655%	216	1,758	-42.300%
2026-05-26	151.8000	166.1100	151.7900	165.8800	+25.667%	40	1,957	-45.563%
2026-05-22	130.8300	133.4200	130.8300	132.0000	+10.018%	8	1,969	-31.591%
2026-05-21	114.7300	119.9800	114.7300	119.9800	+7.182%	12	1,969	-24.737%
2026-05-20	108.0000	111.9400	108.0000	111.9400	+15.366%	8	1,969	-19.332%
2026-05-19	89.0400	105.3200	86.5000	97.0300	+0.539%	54	1,973	-6.936%
2026-05-18	105.0000	106.7300	89.0800	96.5100	-10.639%	40	1,973	-6.435%
2026-05-15	108.0000	118.3200	107.2200	108.0000	-16.589%	24	1,973	-16.389%
2026-05-14	129.2500	130.4000	125.0700	129.4800	+2.925%	43	1,942	-30.259%
2026-05-13	125.2800	127.5000	124.8000	125.8000	+16.643%	6	1,949	-28.219%
2026-05-12	118.5500	123.5000	94.7500	107.8500	-16.634%	58	1,949	-16.273%
2026-05-11	121.8500	132.0000	121.8500	129.3700	+10.904%	174	1,949	-30.200%
2026-05-08	107.7500	116.7800	107.7500	116.6500	+19.091%	51	1,862	-22.589%
2026-05-07	100.9700	101.6300	92.1500	97.9500	-7.490%	36	1,864	-7.810%
2026-05-06	101.0200	106.0000	96.6200	105.8800	+21.006%	52	1,867	-14.715%
2026-05-05	80.0000	89.4700	80.0000	87.5000	+19.536%	139	1,864	+3.200%
2026-05-04	75.5300	78.9500	70.4000	73.2000	-3.111%	103	1,871	+23.361%
2026-05-01	72.0900	76.2000	72.0900	75.5500	+4.279%	136	1,737	+19.523%
2026-04-30	66.7300	72.4500	66.5000	72.4500	+12.815%	87	1,737	+24.638%
2026-04-29	62.3000	64.7000	61.9800	64.2200	+7.033%	12	1,791	+40.610%
2026-04-28	60.0000	61.5000	54.7500	60.0000	-16.609%	38	1,808	+50.500%
2026-04-27	68.3700	71.9500	66.0000	71.9500	-2.639%	243	1,788	+25.504%
2026-04-24	69.3600	75.0000	68.0000	73.9000	+20.437%	185	1,559	+22.192%
2026-04-23	57.1000	64.4000	57.1000	61.3600	+6.955%	139	1,638	+47.164%
2026-04-22	51.0000	57.3700	50.4900	57.3700	+19.272%	274	1,547	+57.399%
2026-04-21	48.9500	50.0000	47.5800	48.1000	+1.434%	217	1,426	+87.734%
2026-04-20	47.3500	47.4200	44.5500	47.4200	+3.424%	43	1,426	+90.426%
2026-04-17	43.9000	45.9000	43.9000	45.8500	+12.103%	52	1,395	+96.947%
2026-04-16	39.2000	43.2500	39.2000	40.9000	+2.506%	35	1,362	+120.782%
2026-04-15	38.2700	39.9000	37.9900	39.9000	+1.864%	19	1,341	+126.316%
2026-04-14	36.5000	39.4500	36.4400	39.1700	+10.183%	306	1,342	+130.534%
2026-04-13	33.1800	35.5500	33.1000	35.5500	+8.055%	74	1,285	+154.008%
2026-04-10	31.5000	34.3000	31.4500	32.9000	+12.095%	134	1,242	+174.468%
2026-04-09	28.2600	29.7700	27.8000	29.3500	+15.324%	33	1,114	+207.666%
2026-04-08	26.7000	26.7000	24.7500	25.4500	+32.968%	132	1,118	+254.813%
2026-04-07	19.1400	19.1400	19.1400	19.1400	+0.737%	159	993	+371.787%
2026-04-06	19.0000	19.0700	18.9500	19.0000	+23.217%	12	993	+375.263%
2026-04-02	15.4200	15.4200	15.4200	15.4200	-14.807%	1	996	+485.603%
2026-04-01	16.7000	18.1000	16.7000	18.1000	+20.266%	126	996	+398.895%
2026-03-31	12.6000	15.0500	12.6000	15.0500	+26.577%	106	875	+500.000%
2026-03-30	16.0500	16.0500	11.8900	11.8900	-20.733%	35	569	+659.462%
2026-03-27	15.3100	16.3000	15.0000	15.0000	-9.639%	14	544	+502.000%
2026-03-26	19.1700	19.1700	16.6000	16.6000	-19.729%	183	536	+443.976%
2026-03-25	20.3500	20.6800	20.3000	20.6800	+6.818%	3	393	+336.654%
2026-03-24	19.3400	19.3600	19.3400	19.3600	+3.253%	2	394	+366.426%
2026-03-23	20.0000	20.0000	18.7500	18.7500	+10.294%	2	392	+381.600%
2026-03-20	18.8900	18.8900	17.0000	17.0000	-15.000%	3	390	+431.176%
2026-03-19	20.0000	20.0000	20.0000	20.0000	0.000%	5	389	+351.500%
2026-03-18	20.8100	20.8100	20.0000	20.0000	+5.820%	2	409	+351.500%
2026-03-12	18.9500	19.1800	18.7500	18.9000	-12.823%	25	407	+377.778%
2026-03-11	21.6800	21.6800	21.6800	21.6800	+1.308%	2	416	+316.513%
2026-03-10	20.3300	21.4000	20.3300	21.4000	+22.496%	23	417	+321.963%
2026-03-09	16.0000	17.4700	16.0000	17.4700	-1.854%	11	438	+416.886%
2026-03-06	18.2000	19.7000	17.8000	17.8000	-5.067%	19	437	+407.303%
2026-03-05	21.5500	21.5500	17.6400	18.7500	-14.384%	30	423	+381.600%
2026-03-04	21.0900	22.1500	20.8000	21.9000	+8.685%	68	413	+312.329%
2026-03-03	21.6000	21.6000	19.7400	20.1500	-15.902%	232	404	+348.139%
2026-03-02	23.9600	23.9600	23.9600	23.9600	-6.333%	1	194	+276.878%
2026-02-27	25.1300	25.5800	25.0000	25.5800	-3.544%	7	193	+253.010%
2026-02-26	29.6300	29.6300	26.4500	26.5200	-15.676%	6	192	+240.498%
2026-02-25	30.0000	31.4500	30.0000	31.4500	+7.338%	12	180	+187.122%
2026-02-24	29.3000	29.3000	29.3000	29.3000	+13.434%	2	180	+208.191%
2026-02-23	27.2000	27.2000	25.6500	25.8300	-4.932%	7	180	+249.593%
2026-02-20	26.7000	27.1700	26.7000	27.1700	+4.701%	18	179	+232.352%
2026-02-19	26.8500	26.8500	25.7500	25.9500	-8.142%	21	178	+247.977%
2026-02-18	28.2500	28.2500	28.2500	28.2500	+13.000%	5	171	+219.646%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-9.682%	2	166	+261.200%
2026-02-11	29.0800	29.0800	25.9600	27.6800	+7.704%	5	164	+226.228%
2026-02-10	24.6900	25.7500	24.6900	25.7000	+4.302%	15	160	+251.362%
2026-02-09	24.6400	24.6400	24.6400	24.6400	+5.978%	2	147	+266.477%
2026-02-06	20.0000	23.6800	20.0000	23.2500	+30.106%	31	145	+288.387%
2026-02-05	17.8700	17.8700	17.8700	17.8700	+5.118%	1	115	+405.316%
2026-02-04	22.9200	22.9200	15.8600	17.0000	-26.439%	35	114	+431.176%
2026-02-03	24.2500	24.2500	22.2900	23.1100	-8.548%	50	95	+290.740%
2026-02-02	23.9200	25.2700	23.9200	25.2700	+6.624%	14	45	+257.341%
2026-01-30	26.5000	27.1100	23.6500	23.7000	0.000%	36	33	+281.013%