Dark

SOXL20280121C15
SOXL Jan 21 2028 15.00 Call (SOXL280121C00015000)
option OPRA

EOD

Aug 18, 2026

113.30-17.899%(-24.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	119.7300	119.7300	110.0000	113.3000	-17.899%	14	550	0.000%
2026-08-17	139.3600	139.3600	138.0000	138.0000	+5.151%	3	538	-17.899%
2026-08-12	131.2400	131.2400	131.2400	131.2400	+10.985%	4	540	-13.670%
2026-08-11	118.2500	118.2500	118.2500	118.2500	-1.112%	4	544	-4.186%
2026-08-10	119.5500	121.5000	119.5500	119.5800	-4.336%	4	548	-5.252%
2026-08-07	126.4000	126.4000	125.0000	125.0000	+3.537%	14	548	-9.360%
2026-08-06	107.0000	120.7300	107.0000	120.7300	+2.218%	7	550	-6.154%
2026-08-05	125.9000	125.9000	117.4600	118.1100	-6.632%	9	549	-4.072%
2026-08-04	119.5000	126.5000	119.5000	126.5000	+26.185%	10	544	-10.435%
2026-08-03	90.6500	100.2500	90.6500	100.2500	-3.763%	17	535	+13.017%
2026-07-31	105.7200	106.8500	104.1700	104.1700	+4.957%	10	520	+8.765%
2026-07-30	99.2500	99.2500	99.2500	99.2500	+14.277%	1	512	+14.156%
2026-07-29	85.0000	86.8500	85.0000	86.8500	-13.271%	2	511	+30.455%
2026-07-28	93.0000	100.1400	93.0000	100.1400	-32.525%	6	511	+13.142%
2026-07-22	152.9400	152.9400	148.4100	148.4100	+5.285%	2	509	-23.657%
2026-07-21	139.3500	140.9600	138.0000	140.9600	+7.817%	6	508	-19.623%
2026-07-20	130.2700	130.7400	130.2700	130.7400	+9.050%	2	509	-13.339%
2026-07-17	119.8900	119.8900	119.8900	119.8900	-4.962%	1	510	-5.497%
2026-07-16	138.6000	138.6000	124.2900	126.1500	-13.418%	22	520	-10.186%
2026-07-15	145.1000	145.7000	143.0000	145.7000	-17.999%	52	517	-22.237%
2026-07-10	179.2400	179.2400	175.6300	177.6800	-0.314%	6	465	-36.234%
2026-07-09	178.2400	178.2400	178.2400	178.2400	+11.400%	1	459	-36.434%
2026-07-08	147.5000	160.0000	147.5000	160.0000	+11.888%	14	460	-29.188%
2026-07-07	149.0000	153.0000	140.8100	143.0000	-11.014%	15	463	-20.769%
2026-07-02	164.0000	164.0000	158.2000	160.7000	-22.863%	17	462	-29.496%
2026-07-01	221.7500	221.8800	204.1000	208.3300	-17.575%	34	462	-45.615%
2026-06-30	247.5000	252.7500	247.5000	252.7500	+32.496%	6	462	-55.173%
2026-06-29	192.9200	194.8500	190.7600	190.7600	-4.620%	20	465	-40.606%
2026-06-26	200.0000	200.0000	200.0000	200.0000	-14.661%	1	445	-43.350%
2026-06-25	229.6200	234.3600	225.3800	234.3600	+14.244%	155	469	-51.656%
2026-06-24	205.1400	205.1400	205.1400	205.1400	-5.426%	1	480	-44.769%
2026-06-23	237.4000	237.4000	216.9100	216.9100	-23.353%	13	481	-47.766%
2026-06-22	286.5000	286.5000	277.8400	283.0000	+4.815%	3	481	-59.965%
2026-06-18	256.7700	270.0000	256.7700	270.0000	+19.205%	5	987	-58.037%
2026-06-17	233.9000	233.9000	226.5000	226.5000	+7.092%	4	987	-49.978%
2026-06-16	236.0000	236.2500	211.5000	211.5000	-15.535%	33	987	-46.430%
2026-06-15	250.2000	250.4000	250.2000	250.4000	+11.646%	4	1,018	-54.752%
2026-06-12	208.0500	224.2800	206.9500	224.2800	+12.140%	10	1,018	-49.483%
2026-06-11	195.0000	200.0000	195.0000	200.0000	+18.189%	2	1,018	-43.350%
2026-06-10	189.0000	189.0000	165.5000	169.2200	-0.459%	8	1,021	-33.046%
2026-06-09	146.7500	178.0000	146.0000	170.0000	-14.723%	4	1,023	-33.353%
2026-06-08	194.9000	199.3500	191.2000	199.3500	+7.757%	7	1,021	-43.165%
2026-06-05	200.7400	204.6500	185.0000	185.0000	-26.802%	9	1,042	-38.757%
2026-06-04	222.1000	256.8200	215.0000	252.7400	-4.590%	8	1,042	-55.171%
2026-06-03	262.1500	264.9000	262.1500	264.9000	+5.119%	6	1,039	-57.229%
2026-06-02	230.0000	252.0000	230.0000	252.0000	+16.748%	2	1,038	-55.040%
2026-06-01	217.2500	217.2500	215.8500	215.8500	+0.864%	2	1,121	-47.510%
2026-05-29	214.0000	214.0000	214.0000	214.0000	-0.465%	1	1,119	-47.056%
2026-05-28	204.0000	215.0000	204.0000	215.0000	+6.436%	6	1,118	-47.302%
2026-05-27	191.5900	202.5000	191.5900	202.0000	-3.052%	9	1,115	-43.911%
2026-05-26	196.2000	212.6600	196.2000	208.3600	+16.892%	7	1,121	-45.623%
2026-05-22	172.5000	178.2500	172.5000	178.2500	+10.372%	7	1,124	-36.438%
2026-05-21	163.2500	163.2500	161.5000	161.5000	+11.842%	2	1,120	-29.845%
2026-05-19	143.1400	144.4000	143.1400	144.4000	+10.651%	2	1,120	-21.537%
2026-05-18	139.0000	139.0000	130.5000	130.5000	-13.833%	25	1,119	-13.180%
2026-05-15	151.4500	151.4500	151.4500	151.4500	-12.381%	3	1,119	-25.190%
2026-05-14	173.2000	174.7500	172.8500	172.8500	+0.494%	10	1,140	-34.452%
2026-05-13	167.8000	172.0000	167.8000	172.0000	+16.216%	4	1,144	-34.128%
2026-05-12	160.3700	162.4500	143.4000	148.0000	-14.943%	51	1,144	-23.446%
2026-05-11	171.0000	174.0000	171.0000	174.0000	+8.866%	10	1,144	-34.885%
2026-05-08	153.0200	159.8300	153.0200	159.8300	+9.623%	5	1,139	-29.112%
2026-05-07	145.6500	145.8000	145.5000	145.8000	+1.894%	3	1,139	-22.291%
2026-05-06	146.0000	146.0000	139.0000	143.0900	+10.554%	4	1,137	-20.819%
2026-05-05	124.8500	132.0000	124.7000	129.4300	+14.287%	95	1,173	-12.462%
2026-05-04	118.9000	118.9900	111.9000	113.2500	-3.164%	68	1,121	+0.044%
2026-05-01	108.9000	116.9500	108.9000	116.9500	+4.541%	204	1,097	-3.121%
2026-04-30	105.3500	112.7500	105.3000	111.8700	+7.723%	113	1,097	+1.278%
2026-04-29	100.2500	103.8500	99.6500	103.8500	+11.427%	222	1,097	+9.100%
2026-04-28	95.0000	98.4000	93.0000	93.2000	-13.181%	10	1,011	+21.567%
2026-04-27	112.5000	112.5000	105.0000	107.3500	-6.652%	8	1,005	+5.543%
2026-04-24	107.9500	115.2700	107.7500	115.0000	+17.527%	94	1,002	-1.478%
2026-04-23	99.3600	103.1200	94.6000	97.8500	+3.022%	529	1,014	+15.789%
2026-04-22	88.5500	94.9800	88.5500	94.9800	+11.846%	20	758	+19.288%
2026-04-21	84.9000	85.5000	84.9000	84.9200	+4.775%	79	766	+33.420%
2026-04-20	83.3000	83.3000	79.7000	81.0500	+1.085%	16	766	+39.790%
2026-04-17	79.7000	81.7300	79.2500	80.1800	+11.827%	93	764	+41.307%
2026-04-15	70.0000	71.7000	70.0000	71.7000	+0.140%	38	748	+58.020%
2026-04-14	69.0000	71.6000	69.0000	71.6000	+9.934%	7	748	+58.240%
2026-04-10	64.5000	65.1300	64.1900	65.1300	+8.550%	36	759	+73.960%
2026-04-09	58.5000	60.0000	58.2500	60.0000	+10.092%	8	765	+88.833%
2026-04-08	54.4000	54.9600	53.2500	54.5000	+21.111%	79	766	+107.890%
2026-04-07	41.5000	45.0000	41.5000	45.0000	+3.448%	4	742	+151.778%
2026-04-06	42.4000	43.5000	42.4000	43.5000	+6.098%	11	743	+160.460%
2026-04-02	36.5000	41.4600	36.5000	41.0000	0.000%	42	706	+176.341%
2026-04-01	42.2000	42.4000	40.3000	41.0000	+14.525%	58	706	+176.341%
2026-03-31	33.3700	35.8000	33.3700	35.8000	+19.373%	16	681	+216.480%
2026-03-30	34.0000	34.0000	29.4500	29.9900	-16.112%	627	667	+277.793%
2026-03-27	36.6000	37.4700	35.7000	35.7500	-11.728%	29	414	+216.923%
2026-03-26	41.0000	41.5000	40.5000	40.5000	-10.930%	5	403	+179.753%
2026-03-25	45.2000	45.4700	45.1500	45.4700	+3.813%	4	403	+149.175%
2026-03-24	43.8000	43.8000	43.8000	43.8000	+4.935%	15	405	+158.676%
2026-03-23	41.6300	41.7400	41.6300	41.7400	+8.416%	2	405	+171.442%
2026-03-20	38.7700	38.8800	38.5000	38.5000	-7.005%	3	405	+194.286%
2026-03-19	41.0500	41.4000	41.0500	41.4000	-6.016%	76	403	+173.671%
2026-03-17	43.4900	44.0500	42.7000	44.0500	+1.850%	116	347	+157.208%
2026-03-16	43.0500	43.5500	42.6000	43.2500	+10.869%	50	348	+161.965%
2026-03-12	39.0000	39.0100	39.0000	39.0100	-15.563%	6	323	+190.438%
2026-03-11	46.2000	46.2000	46.2000	46.2000	+0.984%	1	326	+145.238%
2026-03-10	46.1300	46.2000	45.7500	45.7500	+18.831%	3	326	+147.650%
2026-03-09	34.5000	38.5000	34.5000	38.5000	+4.054%	8	326	+194.286%
2026-03-06	38.9000	41.4900	36.0000	37.0000	-8.642%	37	328	+206.216%
2026-03-05	44.7900	44.7900	40.4900	40.5000	-10.793%	17	319	+179.753%
2026-03-04	45.5000	45.5000	45.4000	45.4000	+5.093%	2	319	+149.559%
2026-03-03	42.2900	43.2000	42.2900	43.2000	-10.762%	2	319	+162.269%
2026-03-02	48.4100	48.4100	48.4100	48.4100	-2.044%	2	319	+134.043%
2026-02-27	50.6000	50.6000	49.4000	49.4200	-2.332%	24	317	+129.259%
2026-02-26	50.6000	50.6000	50.6000	50.6000	-10.522%	3	315	+123.913%
2026-02-24	57.5800	57.5800	56.5500	56.5500	+6.437%	31	312	+100.354%
2026-02-23	54.5000	54.5000	51.8000	53.1300	-2.710%	7	308	+113.251%
2026-02-20	54.6000	55.5300	54.0500	54.6100	+5.181%	15	303	+107.471%
2026-02-19	51.6800	51.9200	51.6800	51.9200	-6.686%	7	288	+118.220%
2026-02-18	53.5300	56.0500	53.3700	55.6400	+3.228%	167	281	+103.630%
2026-02-17	51.2500	53.9000	48.2800	53.9000	+1.775%	87	349	+110.204%
2026-02-13	51.0900	53.1500	51.0900	52.9600	-2.826%	16	290	+113.935%
2026-02-12	54.5000	54.5000	54.5000	54.5000	+3.810%	1	290	+107.890%
2026-02-11	52.5000	52.5000	52.5000	52.5000	+1.547%	1	289	+115.810%
2026-02-09	51.7000	51.7000	51.7000	51.7000	+9.743%	1	289	+119.149%
2026-02-06	45.3100	48.4100	45.3100	47.1100	+9.558%	156	289	+140.501%
2026-02-05	39.7000	43.0000	39.7000	43.0000	-3.349%	7	363	+163.488%
2026-02-04	44.1300	44.4900	38.2500	44.4900	-18.081%	13	359	+154.664%
2026-02-02	50.6500	54.3100	50.6500	54.3100	+14.217%	10	352	+108.617%
2026-01-30	54.6000	54.6000	47.5500	47.5500	-15.089%	7	350	+138.275%
2026-01-29	56.0000	56.0000	56.0000	56.0000	-2.286%	1	351	+102.321%
2026-01-28	56.2500	57.3100	56.0200	57.3100	+16.959%	10	393	+97.697%
2026-01-26	49.0000	49.0000	49.0000	49.0000	0.000%	10	388	+131.224%
2026-01-23	50.1200	50.6100	49.0000	49.0000	-4.390%	252	378	+131.224%
2026-01-22	51.2500	51.2500	51.2500	51.2500	+4.763%	1	171	+121.073%
2026-01-21	51.3800	51.6500	48.8500	48.9200	+5.887%	8	171	+131.603%
2026-01-20	46.2000	46.2000	46.2000	46.2000	-4.249%	2	166	+145.238%
2026-01-16	48.2500	48.2500	48.2500	48.2500	+0.229%	20	168	+134.819%
2026-01-15	47.7900	48.1400	47.7900	48.1400	+15.030%	2	168	+135.355%
2026-01-14	42.1000	42.1000	41.4500	41.8500	-6.834%	15	168	+170.729%
2026-01-13	43.7000	45.0000	43.7000	44.9200	+5.669%	5	169	+152.226%
2026-01-09	38.8700	42.5100	38.8700	42.5100	+13.390%	20	166	+166.526%
2026-01-08	37.4900	37.4900	37.4900	37.4900	-8.382%	1	158	+202.214%
2026-01-06	40.4200	40.9200	40.3500	40.9200	+8.397%	33	158	+176.882%
2026-01-05	37.7500	37.7500	37.7500	37.7500	+5.300%	1	153	+200.132%
2026-01-02	34.4500	35.8500	34.4500	35.8500	+11.856%	11	153	+216.039%
2025-12-31	32.0500	32.0500	32.0500	32.0500	-1.838%	2	162	+253.510%
2025-12-30	32.6700	32.6700	32.6500	32.6500	+2.191%	156	162	+247.014%
2025-12-29	31.5500	32.0000	31.5500	31.9500	-0.156%	5	312	+254.617%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-3.030%	1	312	+254.063%
2025-12-24	32.6500	33.0000	32.6500	33.0000	+4.331%	23	294	+243.333%
2025-12-23	31.6300	31.6300	31.6300	31.6300	-0.378%	1	294	+258.204%
2025-12-22	32.0500	32.0500	31.7500	31.7500	+13.191%	3	292	+256.850%
2025-12-18	28.7200	28.7300	28.0500	28.0500	+7.471%	38	292	+303.922%
2025-12-17	26.3000	26.3000	25.0500	26.1000	-10.739%	14	264	+334.100%
2025-12-16	30.5000	30.5000	29.2400	29.2400	-4.131%	6	250	+287.483%
2025-12-12	33.7500	33.7500	30.0700	30.5000	-16.803%	240	244	+271.475%
2025-12-10	36.6600	36.6600	36.6600	36.6600	+2.545%	1	15	+209.056%
2025-12-08	35.8500	35.8500	35.7500	35.7500	+4.227%	2	15	+216.923%
2025-12-04	34.3000	34.3000	34.3000	34.3000	+5.930%	1	15	+230.321%
2025-12-02	31.0000	32.3800	31.0000	32.3800	+4.620%	2	15	+249.907%
2025-12-01	29.0500	30.9500	29.0500	30.9500	+8.028%	3	14	+266.074%
2025-11-26	27.1400	28.6500	27.1400	28.6500	+12.353%	3	11	+295.462%
2025-11-24	24.7100	25.7000	24.7100	25.5000	0.000%	13	11	+344.314%