Dark

SOXL20280121C105
SOXL Jan 21 2028 105.00 Call (SOXL280121C00105000)
option OPRA

EOD

Oct 1, 2026

89.02+4.300%(+3.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	89.0200	89.0200	89.0200	89.0200	+4.300%	5	1,374	0.000%
2026-09-30	85.1300	85.3500	83.1000	85.3500	+1.825%	8	1,376	+4.300%
2026-09-29	85.8500	87.1300	83.8200	83.8200	+3.840%	3	1,378	+6.204%
2026-09-28	80.7100	80.7200	80.7100	80.7200	-6.140%	2	1,379	+10.282%
2026-09-25	87.4200	87.4200	86.0000	86.0000	+7.500%	2	1,378	+3.512%
2026-09-24	77.6600	80.0000	77.6600	80.0000	-2.712%	10	1,378	+11.275%
2026-09-23	81.5500	82.2300	80.8400	82.2300	-3.599%	15	1,379	+8.257%
2026-09-22	78.6400	85.3000	78.5500	85.3000	+6.399%	9	1,389	+4.361%
2026-09-21	68.6100	80.2200	68.6100	80.1700	+25.717%	471	1,392	+11.039%
2026-09-18	59.1700	63.7700	57.8000	63.7700	+10.520%	26	1,397	+39.595%
2026-09-17	55.4600	57.7000	55.4600	57.7000	+17.755%	72	1,397	+54.281%
2026-09-16	52.4000	52.6300	48.0000	49.0000	+2.941%	17	1,405	+81.673%
2026-09-15	50.1000	50.1000	47.3900	47.6000	0.000%	5	1,444	+87.017%
2026-09-14	47.7400	50.4000	47.0000	47.6000	-26.543%	95	1,443	+87.017%
2026-09-11	63.5000	64.9000	63.1400	64.8000	+6.404%	26	1,400	+37.377%
2026-09-10	59.1500	60.9000	59.1500	60.9000	-9.778%	2	1,401	+46.174%
2026-09-09	67.5000	69.9800	67.5000	67.5000	+0.656%	15	1,399	+31.881%
2026-09-08	67.5400	68.7500	65.0000	67.0600	+11.026%	43	1,421	+32.747%
2026-09-04	58.5000	61.0000	58.5000	60.4000	+16.154%	57	1,441	+47.384%
2026-09-03	49.0000	52.3000	49.0000	52.0000	-3.811%	4	1,441	+71.192%
2026-09-02	51.0000	54.0600	51.0000	54.0600	+2.834%	4	1,439	+64.669%
2026-09-01	53.7500	54.5800	51.5700	52.5700	-9.048%	272	1,452	+69.336%
2026-08-31	60.0500	60.5000	57.8000	57.8000	-3.602%	6	1,511	+54.014%
2026-08-28	64.9000	65.3200	57.7500	59.9600	-12.069%	371	1,511	+48.466%
2026-08-27	66.0000	68.1900	66.0000	68.1900	+7.759%	15	1,203	+30.547%
2026-08-26	63.6300	63.6300	63.2800	63.2800	-0.346%	2	1,207	+40.676%
2026-08-25	62.7700	63.5000	62.7700	63.5000	+3.928%	18	1,292	+40.189%
2026-08-24	58.5000	61.1000	57.0000	61.1000	-10.673%	122	1,306	+45.696%
2026-08-21	67.8000	68.4500	67.8000	68.4000	-0.870%	102	1,282	+30.146%
2026-08-20	68.4900	69.0000	68.4900	69.0000	+0.364%	17	1,247	+29.014%
2026-08-19	65.9200	70.9900	65.9200	68.7500	-5.822%	224	1,231	+29.484%
2026-08-18	74.0000	74.5200	73.0000	73.0000	-23.958%	11	1,154	+21.945%
2026-08-17	94.0000	98.0000	94.0000	96.0000	+3.907%	32	1,145	-7.271%
2026-08-13	93.5000	96.0000	92.3900	92.3900	+0.588%	3	1,147	-3.648%
2026-08-12	91.8500	91.8500	91.8500	91.8500	+0.934%	8	1,148	-3.081%
2026-08-07	91.0000	91.0000	91.0000	91.0000	+3.491%	1	1,148	-2.176%
2026-08-06	91.0000	91.0000	87.9300	87.9300	-0.363%	4	1,150	+1.240%
2026-08-05	91.0500	91.0500	86.7500	88.2500	-5.108%	3	1,148	+0.873%
2026-08-04	87.0000	93.0000	87.0000	93.0000	+25.676%	9	1,154	-4.280%
2026-08-03	62.3500	74.0000	62.3500	74.0000	-0.884%	13	1,159	+20.297%
2026-07-31	86.0000	86.0000	74.6600	74.6600	+5.185%	7	1,156	+19.234%
2026-07-30	66.6500	70.9800	66.6500	70.9800	+30.239%	6	1,158	+25.416%
2026-07-29	58.5000	69.5000	54.5000	54.5000	-24.306%	152	1,228	+63.339%
2026-07-28	68.0300	72.0000	63.0000	72.0000	-22.846%	108	1,188	+23.639%
2026-07-27	93.3200	93.3200	93.3200	93.3200	+1.678%	1	1,112	-4.608%
2026-07-24	97.0000	98.0000	91.7800	91.7800	-12.424%	15	1,112	-3.007%
2026-07-23	108.0000	111.0000	104.8000	104.8000	-6.311%	12	1,113	-15.057%
2026-07-22	105.0000	113.5000	105.0000	111.8600	+4.856%	162	1,172	-20.418%
2026-07-21	104.6500	109.5000	104.0000	106.6800	+12.829%	463	1,266	-16.554%
2026-07-20	95.4300	95.4300	94.5500	94.5500	+4.073%	6	1,154	-5.849%
2026-07-17	81.2500	91.8000	75.1300	90.8500	-3.862%	88	1,151	-2.014%
2026-07-16	97.0000	105.1500	94.5000	94.5000	-6.176%	13	1,122	-5.799%
2026-07-15	112.7000	114.0000	100.7200	100.7200	-21.313%	3	1,119	-11.616%
2026-07-14	128.0000	128.0000	128.0000	128.0000	+13.314%	1	1,120	-30.453%
2026-07-13	111.2500	112.9600	111.2500	112.9600	-16.849%	51	1,120	-21.193%
2026-07-10	135.3500	136.1000	135.3500	135.8500	+0.221%	6	1,070	-34.472%
2026-07-09	143.0000	143.0000	135.5500	135.5500	+10.365%	4	1,071	-34.327%
2026-07-08	122.8200	122.8200	122.8200	122.8200	+15.237%	1	1,072	-27.520%
2026-07-07	114.5000	114.5000	100.5000	106.5800	-26.522%	124	1,100	-16.476%
2026-07-06	146.0800	146.0800	145.0500	145.0500	+20.453%	2	1,114	-38.628%
2026-07-02	121.0000	122.0500	120.4200	120.4200	-26.353%	4	1,113	-26.075%
2026-07-01	163.5100	163.5100	163.5100	163.5100	-19.769%	1	1,113	-45.557%
2026-06-30	200.0000	203.8000	200.0000	203.8000	+17.464%	2	1,113	-56.320%
2026-06-29	145.2500	173.5000	145.2500	173.5000	-6.545%	13	1,113	-48.692%
2026-06-25	205.2500	205.2500	185.6000	185.6500	+17.500%	11	1,124	-52.050%
2026-06-24	173.0500	173.6400	158.0000	158.0000	-7.070%	18	1,134	-43.658%
2026-06-23	189.0000	189.0000	168.5000	170.0200	-25.823%	7	1,141	-47.641%
2026-06-22	230.9800	230.9800	229.2100	229.2100	+4.662%	10	1,141	-61.162%
2026-06-18	219.0000	219.0000	218.7500	219.0000	+12.602%	10	1,153	-59.352%
2026-06-16	194.4900	194.4900	194.4900	194.4900	-7.452%	1	1,153	-54.229%
2026-06-15	206.7700	210.7300	203.2500	210.1500	+16.912%	8	1,158	-57.640%
2026-06-12	179.7500	179.7500	179.7500	179.7500	+13.766%	1	1,158	-50.476%
2026-06-11	153.1500	158.0000	153.1500	158.0000	+18.797%	3	1,158	-43.658%
2026-06-10	140.4700	140.4700	133.0000	133.0000	+2.410%	7	1,159	-33.068%
2026-06-09	112.9500	129.8700	112.9500	129.8700	-4.507%	8	1,155	-31.455%
2026-06-05	155.6300	155.6300	132.2500	136.0000	-35.306%	7	1,149	-34.544%
2026-06-03	216.7500	216.7500	196.7000	210.2200	+4.442%	16	1,145	-57.654%
2026-06-02	189.1900	201.2800	189.1900	201.2800	+22.173%	4	1,155	-55.773%
2026-06-01	153.4900	167.3400	153.4900	164.7500	-6.040%	4	1,155	-45.967%
2026-05-29	175.5000	175.5000	175.3400	175.3400	+5.170%	2	1,157	-49.230%
2026-05-28	153.0000	166.7200	153.0000	166.7200	+9.282%	13	1,157	-46.605%
2026-05-27	159.0000	159.0000	147.0000	152.5600	-7.651%	27	1,157	-41.649%
2026-05-26	146.9500	165.2000	146.9500	165.2000	+24.211%	15	1,181	-46.114%
2026-05-22	127.5000	133.0000	127.5000	133.0000	+16.667%	2	1,184	-33.068%
2026-05-20	114.0000	114.0000	114.0000	114.0000	+19.309%	2	1,185	-21.912%
2026-05-19	93.6000	95.5500	93.6000	95.5500	+5.779%	2	1,187	-6.834%
2026-05-18	101.0000	101.0000	88.9000	90.3300	-15.183%	7	1,187	-1.450%
2026-05-15	106.7500	106.7500	106.5000	106.5000	-16.641%	11	1,187	-16.413%
2026-05-14	127.6100	127.7600	127.5300	127.7600	+1.397%	5	1,196	-30.322%
2026-05-13	117.0400	126.0000	117.0400	126.0000	+16.268%	3	1,198	-29.349%
2026-05-12	97.3500	108.3700	95.7500	108.3700	-15.678%	5	1,198	-17.855%
2026-05-11	123.7900	128.9200	123.1200	128.5200	+11.961%	19	1,198	-30.735%
2026-05-08	108.1000	115.9100	108.1000	114.7900	+22.809%	10	1,198	-22.450%
2026-05-07	95.3300	97.3200	93.4700	93.4700	-8.836%	12	1,195	-4.761%
2026-05-06	98.5000	102.8000	98.5000	102.5300	+16.274%	46	1,234	-13.177%
2026-05-05	80.0000	88.7700	80.0000	88.1800	+24.548%	74	1,264	+0.953%
2026-05-04	73.8000	74.8500	70.8000	70.8000	-4.608%	58	1,278	+25.734%
2026-05-01	72.0000	74.2200	72.0000	74.2200	+6.165%	3	1,291	+19.941%
2026-04-30	66.2500	71.0000	66.2500	69.9100	+10.442%	19	1,291	+27.335%
2026-04-29	63.9000	63.9000	61.1500	63.3000	+10.087%	6	1,298	+40.632%
2026-04-28	59.6400	59.9000	53.7700	57.5000	-14.752%	26	1,334	+54.817%
2026-04-27	70.5000	71.7700	64.4000	67.4500	-6.189%	54	1,331	+31.979%
2026-04-24	68.3600	75.0500	67.0000	71.9000	+20.134%	426	1,319	+23.811%
2026-04-23	56.4000	62.2700	54.3000	59.8500	+11.806%	53	1,433	+48.739%
2026-04-22	51.3600	54.1500	49.2200	53.5300	+14.210%	116	1,436	+66.299%
2026-04-21	47.6000	48.2900	45.3000	46.8700	+7.279%	34	1,390	+89.930%
2026-04-17	43.0800	44.2000	43.0800	43.6900	+9.499%	49	1,390	+103.754%
2026-04-16	39.7200	40.5000	39.7200	39.9000	+12.268%	5	1,432	+123.108%
2026-04-15	37.1500	37.5900	35.5400	35.5400	-6.153%	18	1,430	+150.478%
2026-04-14	36.0500	37.8700	35.7000	37.8700	+8.510%	156	1,424	+135.067%
2026-04-13	32.7500	34.9000	32.6000	34.9000	+7.055%	114	1,440	+155.072%
2026-04-10	30.1000	32.9100	30.0500	32.6000	+16.221%	355	1,535	+173.067%
2026-04-09	27.5000	28.8000	26.8000	28.0500	+8.805%	118	1,216	+217.362%
2026-04-08	25.0000	26.2000	23.0000	25.7800	+35.827%	238	1,144	+245.306%
2026-04-07	18.3400	19.0000	18.0000	18.9800	+4.286%	44	923	+369.020%
2026-04-06	18.6500	18.6500	17.9000	18.2000	+5.630%	25	919	+389.121%
2026-04-02	14.8500	17.5000	14.1800	17.2300	+2.013%	29	928	+416.657%
2026-04-01	17.2500	17.6000	16.8900	16.8900	+13.737%	58	928	+427.057%
2026-03-31	12.0500	14.8500	12.0000	14.8500	+29.130%	99	913	+499.461%
2026-03-30	14.0000	14.0000	10.8500	11.5000	-20.250%	269	896	+674.087%
2026-03-27	15.0000	15.3500	14.2000	14.4200	-8.211%	51	657	+517.337%
2026-03-26	16.7800	16.8900	15.7100	15.7100	-19.436%	68	650	+466.645%
2026-03-25	19.0000	20.1500	19.0000	19.5000	+2.740%	63	629	+356.513%
2026-03-24	18.0000	19.1000	18.0000	18.9800	+9.711%	19	612	+369.020%
2026-03-23	19.4500	19.5300	17.3000	17.3000	+3.284%	31	599	+414.566%
2026-03-20	17.7300	17.7300	16.4600	16.7500	-12.760%	7	593	+431.463%
2026-03-19	16.5000	19.2000	16.5000	19.2000	-2.785%	10	593	+363.646%
2026-03-18	20.0600	20.0600	19.7500	19.7500	+0.868%	2	590	+350.734%
2026-03-17	19.2100	19.6500	19.2100	19.5800	+3.053%	6	589	+354.648%
2026-03-16	19.3500	19.5500	19.0000	19.0000	+5.438%	8	587	+368.526%
2026-03-13	19.0000	19.0000	17.3000	18.0200	-0.442%	5	582	+394.007%
2026-03-12	19.3600	19.3600	17.4000	18.1000	-13.604%	18	581	+391.823%
2026-03-11	20.6500	21.4000	20.5000	20.9500	+9.115%	8	582	+324.916%
2026-03-10	19.2700	21.2400	19.2000	19.2000	+2.784%	123	582	+363.646%
2026-03-09	16.0000	19.0000	15.2000	18.6800	+10.337%	211	619	+376.552%
2026-03-06	19.0800	19.2000	16.5000	16.9300	-8.189%	211	778	+425.812%
2026-03-05	20.9500	20.9500	17.4600	18.4400	-11.981%	20	591	+382.755%
2026-03-04	21.2000	21.2500	20.7000	20.9500	+9.399%	9	584	+324.916%
2026-03-03	19.2700	21.0000	18.3600	19.1500	-17.634%	88	578	+364.856%
2026-03-02	23.0000	24.1000	23.0000	23.2500	-5.641%	6	590	+282.882%
2026-02-27	24.2000	25.8000	23.4000	24.6400	-5.774%	74	587	+261.282%
2026-02-26	28.8900	28.8900	24.3900	26.1500	-13.065%	47	619	+240.421%
2026-02-25	28.9000	30.5000	28.9000	30.0800	+6.440%	58	565	+195.944%
2026-02-24	27.2200	28.4400	27.2200	28.2600	+7.127%	15	565	+215.004%
2026-02-23	26.5000	26.6000	24.5500	26.3800	-0.603%	9	568	+237.453%
2026-02-20	26.0000	26.7400	26.0000	26.5400	+6.075%	17	563	+235.418%
2026-02-19	24.9200	25.0500	24.8900	25.0200	-10.866%	24	561	+255.795%
2026-02-18	26.0000	28.3500	26.0000	28.0700	+18.189%	34	581	+217.136%
2026-02-17	23.9300	23.9300	23.7500	23.7500	-8.124%	2	564	+274.821%
2026-02-13	25.7600	26.8800	24.8500	25.8500	+4.698%	78	494	+244.371%
2026-02-12	28.0300	28.0300	24.6000	24.6900	-8.792%	67	494	+260.551%
2026-02-11	26.5000	27.0700	25.2300	27.0700	+13.264%	184	431	+228.851%
2026-02-10	23.7200	24.7500	23.7200	23.9000	-4.208%	61	249	+272.469%
2026-02-09	23.9500	25.0000	23.9400	24.9500	+5.720%	101	266	+256.794%
2026-02-06	23.2500	23.8500	22.9000	23.6000	+31.111%	40	167	+277.203%
2026-02-05	17.2000	18.5500	16.9200	18.0000	0.000%	16	133	+394.556%
2026-02-04	20.7300	21.1200	17.9000	18.0000	-16.473%	8	117	+394.556%
2026-02-03	25.6000	25.6000	21.3200	21.5500	-10.507%	56	112	+313.086%
2026-02-02	23.0000	25.3000	23.0000	24.0800	+7.837%	11	58	+269.684%
2026-01-30	25.4000	25.4000	21.8000	22.3300	0.000%	47	47	+298.657%