Dark

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

EOD

Sep 28, 2026

122.52-11.037%(-15.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	122.5500	122.5500	122.5200	122.5200	-11.037%	5	609	0.000%
2026-09-25	134.5500	137.7200	134.5500	137.7200	+1.751%	2	604	-11.037%
2026-09-23	135.3500	135.3500	135.3500	135.3500	+8.375%	1	605	-9.479%
2026-09-21	115.3000	124.8900	115.3000	124.8900	+24.853%	18	605	-1.898%
2026-09-17	99.3100	100.0300	99.3100	100.0300	+12.179%	15	630	+22.483%
2026-09-16	93.3300	93.4100	89.1700	89.1700	+2.447%	5	620	+37.400%
2026-09-15	90.5200	90.5200	86.5300	87.0400	+1.801%	7	616	+40.763%
2026-09-14	85.0000	86.4000	85.0000	85.5000	-16.788%	5	616	+43.298%
2026-09-10	102.3000	102.7500	102.2700	102.7500	-7.282%	8	618	+19.241%
2026-09-09	109.9000	111.1600	109.9000	110.8200	-0.788%	6	619	+10.558%
2026-09-08	107.0400	111.7000	107.0400	111.7000	+8.236%	13	618	+9.687%
2026-09-04	98.5300	103.2000	98.5000	103.2000	+13.970%	26	586	+18.721%
2026-09-03	86.4100	91.1700	86.4100	90.5500	-0.110%	6	586	+35.306%
2026-09-02	91.0900	92.1900	90.6500	90.6500	+0.555%	32	585	+35.157%
2026-09-01	88.7700	93.7500	88.5500	90.1500	-7.043%	16	563	+35.907%
2026-08-31	97.6500	97.6500	95.9500	96.9800	-9.491%	12	559	+26.335%
2026-08-27	107.5900	107.5900	107.1500	107.1500	+4.843%	7	559	+14.344%
2026-08-26	102.2000	102.2000	102.2000	102.2000	+3.915%	1	552	+19.883%
2026-08-24	93.1200	98.3500	93.1200	98.3500	-5.150%	3	551	+24.575%
2026-08-21	103.8500	103.8500	103.6900	103.6900	-4.248%	2	548	+18.160%
2026-08-20	106.0000	108.2900	103.5000	108.2900	+1.681%	17	546	+13.141%
2026-08-19	103.0000	108.0200	103.0000	106.5000	-6.002%	5	553	+15.042%
2026-08-18	119.7300	119.7300	110.0000	113.3000	-17.899%	14	550	+8.138%
2026-08-17	139.3600	139.3600	138.0000	138.0000	+5.151%	3	538	-11.217%
2026-08-12	131.2400	131.2400	131.2400	131.2400	+10.985%	4	540	-6.644%
2026-08-11	118.2500	118.2500	118.2500	118.2500	-1.112%	4	544	+3.611%
2026-08-10	119.5500	121.5000	119.5500	119.5800	-4.336%	4	548	+2.459%
2026-08-07	126.4000	126.4000	125.0000	125.0000	+3.537%	14	548	-1.984%
2026-08-06	107.0000	120.7300	107.0000	120.7300	+2.218%	7	550	+1.483%
2026-08-05	125.9000	125.9000	117.4600	118.1100	-6.632%	9	549	+3.734%
2026-08-04	119.5000	126.5000	119.5000	126.5000	+26.185%	10	544	-3.146%
2026-08-03	90.6500	100.2500	90.6500	100.2500	-3.763%	17	535	+22.214%
2026-07-31	105.7200	106.8500	104.1700	104.1700	+4.957%	10	520	+17.615%
2026-07-30	99.2500	99.2500	99.2500	99.2500	+14.277%	1	512	+23.446%
2026-07-29	85.0000	86.8500	85.0000	86.8500	-13.271%	2	511	+41.071%
2026-07-28	93.0000	100.1400	93.0000	100.1400	-32.525%	6	511	+22.349%
2026-07-22	152.9400	152.9400	148.4100	148.4100	+5.285%	2	509	-17.445%
2026-07-21	139.3500	140.9600	138.0000	140.9600	+7.817%	6	508	-13.082%
2026-07-20	130.2700	130.7400	130.2700	130.7400	+9.050%	2	509	-6.287%
2026-07-17	119.8900	119.8900	119.8900	119.8900	-4.962%	1	510	+2.194%
2026-07-16	138.6000	138.6000	124.2900	126.1500	-13.418%	22	520	-2.878%
2026-07-15	145.1000	145.7000	143.0000	145.7000	-17.999%	52	517	-15.909%
2026-07-10	179.2400	179.2400	175.6300	177.6800	-0.314%	6	465	-31.045%
2026-07-09	178.2400	178.2400	178.2400	178.2400	+11.400%	1	459	-31.261%
2026-07-08	147.5000	160.0000	147.5000	160.0000	+11.888%	14	460	-23.425%
2026-07-07	149.0000	153.0000	140.8100	143.0000	-11.014%	15	463	-14.322%
2026-07-02	164.0000	164.0000	158.2000	160.7000	-22.863%	17	462	-23.759%
2026-07-01	221.7500	221.8800	204.1000	208.3300	-17.575%	34	462	-41.189%
2026-06-30	247.5000	252.7500	247.5000	252.7500	+32.496%	6	462	-51.525%
2026-06-29	192.9200	194.8500	190.7600	190.7600	-4.620%	20	465	-35.773%
2026-06-26	200.0000	200.0000	200.0000	200.0000	-14.661%	1	445	-38.740%
2026-06-25	229.6200	234.3600	225.3800	234.3600	+14.244%	155	469	-47.721%
2026-06-24	205.1400	205.1400	205.1400	205.1400	-5.426%	1	480	-40.275%
2026-06-23	237.4000	237.4000	216.9100	216.9100	-23.353%	13	481	-43.516%
2026-06-22	286.5000	286.5000	277.8400	283.0000	+4.815%	3	481	-56.707%
2026-06-18	256.7700	270.0000	256.7700	270.0000	+19.205%	5	987	-54.622%
2026-06-17	233.9000	233.9000	226.5000	226.5000	+7.092%	4	987	-45.907%
2026-06-16	236.0000	236.2500	211.5000	211.5000	-15.535%	33	987	-42.071%
2026-06-15	250.2000	250.4000	250.2000	250.4000	+11.646%	4	1,018	-51.070%
2026-06-12	208.0500	224.2800	206.9500	224.2800	+12.140%	10	1,018	-45.372%
2026-06-11	195.0000	200.0000	195.0000	200.0000	+18.189%	2	1,018	-38.740%
2026-06-10	189.0000	189.0000	165.5000	169.2200	-0.459%	8	1,021	-27.597%
2026-06-09	146.7500	178.0000	146.0000	170.0000	-14.723%	4	1,023	-27.929%
2026-06-08	194.9000	199.3500	191.2000	199.3500	+7.757%	7	1,021	-38.540%
2026-06-05	200.7400	204.6500	185.0000	185.0000	-26.802%	9	1,042	-33.773%
2026-06-04	222.1000	256.8200	215.0000	252.7400	-4.590%	8	1,042	-51.523%
2026-06-03	262.1500	264.9000	262.1500	264.9000	+5.119%	6	1,039	-53.749%
2026-06-02	230.0000	252.0000	230.0000	252.0000	+16.748%	2	1,038	-51.381%
2026-06-01	217.2500	217.2500	215.8500	215.8500	+0.864%	2	1,121	-43.238%
2026-05-29	214.0000	214.0000	214.0000	214.0000	-0.465%	1	1,119	-42.748%
2026-05-28	204.0000	215.0000	204.0000	215.0000	+6.436%	6	1,118	-43.014%
2026-05-27	191.5900	202.5000	191.5900	202.0000	-3.052%	9	1,115	-39.347%
2026-05-26	196.2000	212.6600	196.2000	208.3600	+16.892%	7	1,121	-41.198%
2026-05-22	172.5000	178.2500	172.5000	178.2500	+10.372%	7	1,124	-31.265%
2026-05-21	163.2500	163.2500	161.5000	161.5000	+11.842%	2	1,120	-24.136%
2026-05-19	143.1400	144.4000	143.1400	144.4000	+10.651%	2	1,120	-15.152%
2026-05-18	139.0000	139.0000	130.5000	130.5000	-13.833%	25	1,119	-6.115%
2026-05-15	151.4500	151.4500	151.4500	151.4500	-12.381%	3	1,119	-19.102%
2026-05-14	173.2000	174.7500	172.8500	172.8500	+0.494%	10	1,140	-29.118%
2026-05-13	167.8000	172.0000	167.8000	172.0000	+16.216%	4	1,144	-28.767%
2026-05-12	160.3700	162.4500	143.4000	148.0000	-14.943%	51	1,144	-17.216%
2026-05-11	171.0000	174.0000	171.0000	174.0000	+8.866%	10	1,144	-29.586%
2026-05-08	153.0200	159.8300	153.0200	159.8300	+9.623%	5	1,139	-23.344%
2026-05-07	145.6500	145.8000	145.5000	145.8000	+1.894%	3	1,139	-15.967%
2026-05-06	146.0000	146.0000	139.0000	143.0900	+10.554%	4	1,137	-14.376%
2026-05-05	124.8500	132.0000	124.7000	129.4300	+14.287%	95	1,173	-5.339%
2026-05-04	118.9000	118.9900	111.9000	113.2500	-3.164%	68	1,121	+8.185%
2026-05-01	108.9000	116.9500	108.9000	116.9500	+4.541%	204	1,097	+4.763%
2026-04-30	105.3500	112.7500	105.3000	111.8700	+7.723%	113	1,097	+9.520%
2026-04-29	100.2500	103.8500	99.6500	103.8500	+11.427%	222	1,097	+17.978%
2026-04-28	95.0000	98.4000	93.0000	93.2000	-13.181%	10	1,011	+31.459%
2026-04-27	112.5000	112.5000	105.0000	107.3500	-6.652%	8	1,005	+14.131%
2026-04-24	107.9500	115.2700	107.7500	115.0000	+17.527%	94	1,002	+6.539%
2026-04-23	99.3600	103.1200	94.6000	97.8500	+3.022%	529	1,014	+25.212%
2026-04-22	88.5500	94.9800	88.5500	94.9800	+11.846%	20	758	+28.996%
2026-04-21	84.9000	85.5000	84.9000	84.9200	+4.775%	79	766	+44.277%
2026-04-20	83.3000	83.3000	79.7000	81.0500	+1.085%	16	766	+51.166%
2026-04-17	79.7000	81.7300	79.2500	80.1800	+11.827%	93	764	+52.806%
2026-04-15	70.0000	71.7000	70.0000	71.7000	+0.140%	38	748	+70.879%
2026-04-14	69.0000	71.6000	69.0000	71.6000	+9.934%	7	748	+71.117%
2026-04-10	64.5000	65.1300	64.1900	65.1300	+8.550%	36	759	+88.116%
2026-04-09	58.5000	60.0000	58.2500	60.0000	+10.092%	8	765	+104.200%
2026-04-08	54.4000	54.9600	53.2500	54.5000	+21.111%	79	766	+124.807%
2026-04-07	41.5000	45.0000	41.5000	45.0000	+3.448%	4	742	+172.267%
2026-04-06	42.4000	43.5000	42.4000	43.5000	+6.098%	11	743	+181.655%
2026-04-02	36.5000	41.4600	36.5000	41.0000	0.000%	42	706	+198.829%
2026-04-01	42.2000	42.4000	40.3000	41.0000	+14.525%	58	706	+198.829%
2026-03-31	33.3700	35.8000	33.3700	35.8000	+19.373%	16	681	+242.235%
2026-03-30	34.0000	34.0000	29.4500	29.9900	-16.112%	627	667	+308.536%
2026-03-27	36.6000	37.4700	35.7000	35.7500	-11.728%	29	414	+242.713%
2026-03-26	41.0000	41.5000	40.5000	40.5000	-10.930%	5	403	+202.519%
2026-03-25	45.2000	45.4700	45.1500	45.4700	+3.813%	4	403	+169.452%
2026-03-24	43.8000	43.8000	43.8000	43.8000	+4.935%	15	405	+179.726%
2026-03-23	41.6300	41.7400	41.6300	41.7400	+8.416%	2	405	+193.531%
2026-03-20	38.7700	38.8800	38.5000	38.5000	-7.005%	3	405	+218.234%
2026-03-19	41.0500	41.4000	41.0500	41.4000	-6.016%	76	403	+195.942%
2026-03-17	43.4900	44.0500	42.7000	44.0500	+1.850%	116	347	+178.138%
2026-03-16	43.0500	43.5500	42.6000	43.2500	+10.869%	50	348	+183.283%
2026-03-12	39.0000	39.0100	39.0000	39.0100	-15.563%	6	323	+214.073%
2026-03-11	46.2000	46.2000	46.2000	46.2000	+0.984%	1	326	+165.195%
2026-03-10	46.1300	46.2000	45.7500	45.7500	+18.831%	3	326	+167.803%
2026-03-09	34.5000	38.5000	34.5000	38.5000	+4.054%	8	326	+218.234%
2026-03-06	38.9000	41.4900	36.0000	37.0000	-8.642%	37	328	+231.135%
2026-03-05	44.7900	44.7900	40.4900	40.5000	-10.793%	17	319	+202.519%
2026-03-04	45.5000	45.5000	45.4000	45.4000	+5.093%	2	319	+169.868%
2026-03-03	42.2900	43.2000	42.2900	43.2000	-10.762%	2	319	+183.611%
2026-03-02	48.4100	48.4100	48.4100	48.4100	-2.044%	2	319	+153.088%
2026-02-27	50.6000	50.6000	49.4000	49.4200	-2.332%	24	317	+147.916%
2026-02-26	50.6000	50.6000	50.6000	50.6000	-10.522%	3	315	+142.134%
2026-02-24	57.5800	57.5800	56.5500	56.5500	+6.437%	31	312	+116.658%
2026-02-23	54.5000	54.5000	51.8000	53.1300	-2.710%	7	308	+130.604%
2026-02-20	54.6000	55.5300	54.0500	54.6100	+5.181%	15	303	+124.355%
2026-02-19	51.6800	51.9200	51.6800	51.9200	-6.686%	7	288	+135.978%
2026-02-18	53.5300	56.0500	53.3700	55.6400	+3.228%	167	281	+120.201%
2026-02-17	51.2500	53.9000	48.2800	53.9000	+1.775%	87	349	+127.310%
2026-02-13	51.0900	53.1500	51.0900	52.9600	-2.826%	16	290	+131.344%
2026-02-12	54.5000	54.5000	54.5000	54.5000	+3.810%	1	290	+124.807%
2026-02-11	52.5000	52.5000	52.5000	52.5000	+1.547%	1	289	+133.371%
2026-02-09	51.7000	51.7000	51.7000	51.7000	+9.743%	1	289	+136.983%
2026-02-06	45.3100	48.4100	45.3100	47.1100	+9.558%	156	289	+160.072%
2026-02-05	39.7000	43.0000	39.7000	43.0000	-3.349%	7	363	+184.930%
2026-02-04	44.1300	44.4900	38.2500	44.4900	-18.081%	13	359	+175.388%
2026-02-02	50.6500	54.3100	50.6500	54.3100	+14.217%	10	352	+125.594%
2026-01-30	54.6000	54.6000	47.5500	47.5500	-15.089%	7	350	+157.666%
2026-01-29	56.0000	56.0000	56.0000	56.0000	-2.286%	1	351	+118.786%
2026-01-28	56.2500	57.3100	56.0200	57.3100	+16.959%	10	393	+113.785%
2026-01-26	49.0000	49.0000	49.0000	49.0000	0.000%	10	388	+150.041%
2026-01-23	50.1200	50.6100	49.0000	49.0000	-4.390%	252	378	+150.041%
2026-01-22	51.2500	51.2500	51.2500	51.2500	+4.763%	1	171	+139.063%
2026-01-21	51.3800	51.6500	48.8500	48.9200	+5.887%	8	171	+150.450%
2026-01-20	46.2000	46.2000	46.2000	46.2000	-4.249%	2	166	+165.195%
2026-01-16	48.2500	48.2500	48.2500	48.2500	+0.229%	20	168	+153.927%
2026-01-15	47.7900	48.1400	47.7900	48.1400	+15.030%	2	168	+154.508%
2026-01-14	42.1000	42.1000	41.4500	41.8500	-6.834%	15	168	+192.760%
2026-01-13	43.7000	45.0000	43.7000	44.9200	+5.669%	5	169	+172.752%
2026-01-09	38.8700	42.5100	38.8700	42.5100	+13.390%	20	166	+188.215%
2026-01-08	37.4900	37.4900	37.4900	37.4900	-8.382%	1	158	+226.807%
2026-01-06	40.4200	40.9200	40.3500	40.9200	+8.397%	33	158	+199.413%
2026-01-05	37.7500	37.7500	37.7500	37.7500	+5.300%	1	153	+224.556%
2026-01-02	34.4500	35.8500	34.4500	35.8500	+11.856%	11	153	+241.757%
2025-12-31	32.0500	32.0500	32.0500	32.0500	-1.838%	2	162	+282.278%
2025-12-30	32.6700	32.6700	32.6500	32.6500	+2.191%	156	162	+275.253%
2025-12-29	31.5500	32.0000	31.5500	31.9500	-0.156%	5	312	+283.474%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-3.030%	1	312	+282.875%
2025-12-24	32.6500	33.0000	32.6500	33.0000	+4.331%	23	294	+271.273%
2025-12-23	31.6300	31.6300	31.6300	31.6300	-0.378%	1	294	+287.354%
2025-12-22	32.0500	32.0500	31.7500	31.7500	+13.191%	3	292	+285.890%
2025-12-18	28.7200	28.7300	28.0500	28.0500	+7.471%	38	292	+336.791%
2025-12-17	26.3000	26.3000	25.0500	26.1000	-10.739%	14	264	+369.425%
2025-12-16	30.5000	30.5000	29.2400	29.2400	-4.131%	6	250	+319.015%
2025-12-12	33.7500	33.7500	30.0700	30.5000	-16.803%	240	244	+301.705%
2025-12-10	36.6600	36.6600	36.6600	36.6600	+2.545%	1	15	+234.206%
2025-12-08	35.8500	35.8500	35.7500	35.7500	+4.227%	2	15	+242.713%
2025-12-04	34.3000	34.3000	34.3000	34.3000	+5.930%	1	15	+257.201%
2025-12-02	31.0000	32.3800	31.0000	32.3800	+4.620%	2	15	+278.382%
2025-12-01	29.0500	30.9500	29.0500	30.9500	+8.028%	3	14	+295.864%
2025-11-26	27.1400	28.6500	27.1400	28.6500	+12.353%	3	11	+327.644%
2025-11-24	24.7100	25.7000	24.7100	25.5000	0.000%	13	11	+380.471%