Dark

SOXL20280121C180
SOXL Jan 21 2028 180.00 Call (SOXL280121C00180000)
option OPRA

EOD

Sep 30, 2026

62.50-2.496%(-1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	64.9000	64.9000	61.5500	62.5000	-2.496%	5	1,315	0.000%
2026-09-29	66.7100	68.5200	64.1000	64.1000	+6.073%	31	1,315	-2.496%
2026-09-28	66.0400	66.2500	56.9500	60.4300	-11.328%	10	1,339	+3.425%
2026-09-25	67.7000	68.6500	66.0300	68.1500	+9.443%	25	1,339	-8.291%
2026-09-24	62.7300	62.7300	62.2700	62.2700	+5.937%	14	1,333	+0.369%
2026-09-23	63.6500	63.6500	58.7800	58.7800	-9.569%	11	1,338	+6.329%
2026-09-22	63.5000	65.0000	63.5000	65.0000	+11.684%	6	1,338	-3.846%
2026-09-21	50.0000	61.0500	50.0000	58.2000	+42.020%	31	1,335	+7.388%
2026-09-17	40.9200	41.2900	40.0000	40.9800	+10.757%	20	1,343	+52.513%
2026-09-16	37.0800	37.1000	37.0000	37.0000	+10.945%	4	1,333	+68.919%
2026-09-15	34.7000	34.7000	32.7600	33.3500	+0.908%	20	1,331	+87.406%
2026-09-14	35.6500	35.6500	33.0500	33.0500	-28.230%	46	1,319	+89.107%
2026-09-11	48.4500	48.4500	45.9500	46.0500	+3.112%	15	1,340	+35.722%
2026-09-10	44.8300	44.8300	44.6600	44.6600	-12.517%	2	1,326	+39.946%
2026-09-09	51.3500	51.7500	51.0500	51.0500	+2.510%	4	1,325	+22.429%
2026-09-08	49.4000	50.2000	49.4000	49.8000	+14.985%	10	1,323	+25.502%
2026-09-04	44.0400	44.0400	43.0000	43.3100	+13.051%	18	1,309	+44.308%
2026-09-03	34.7500	38.3100	34.7500	38.3100	-3.550%	33	1,309	+63.143%
2026-09-02	39.0000	40.2000	39.0000	39.7200	-2.504%	8	1,297	+57.351%
2026-09-01	38.3600	40.8200	38.2100	40.7400	-8.981%	14	1,290	+53.412%
2026-08-31	44.3100	44.8200	44.0200	44.7600	+2.897%	13	1,276	+39.634%
2026-08-28	45.1100	45.1100	43.5000	43.5000	-16.905%	2	1,268	+43.678%
2026-08-27	52.2500	52.5500	51.1800	52.3500	+7.650%	6	1,268	+19.389%
2026-08-26	48.6900	48.7800	48.6300	48.6300	-0.082%	7	1,263	+28.521%
2026-08-25	51.4700	51.4700	48.4000	48.6700	+3.774%	40	1,260	+28.416%
2026-08-24	47.5000	47.5000	44.4500	46.9000	-12.533%	7	1,256	+33.262%
2026-08-21	56.4500	56.4500	51.5000	53.6200	-0.796%	9	1,257	+16.561%
2026-08-20	54.5100	54.5100	53.6500	54.0500	+0.558%	3	1,253	+15.634%
2026-08-19	55.0000	55.5000	53.0000	53.7500	-8.666%	25	1,262	+16.279%
2026-08-18	60.7000	60.7000	57.0000	58.8500	-25.900%	16	1,271	+6.202%
2026-08-17	79.4200	79.4200	79.4200	79.4200	+13.929%	3	1,266	-21.304%
2026-08-14	72.7600	72.7600	69.7100	69.7100	+0.244%	11	1,267	-10.343%
2026-08-10	75.2500	75.2500	68.5300	69.5400	-9.098%	11	1,277	-10.124%
2026-08-07	76.2500	76.5000	76.2500	76.5000	+1.932%	6	1,274	-18.301%
2026-08-06	65.0000	78.2800	65.0000	75.0500	-1.625%	27	1,272	-16.722%
2026-08-05	79.7500	79.7500	76.1200	76.2900	-2.877%	21	1,267	-18.076%
2026-08-04	74.8000	78.5500	74.1300	78.5500	+36.847%	31	1,260	-20.433%
2026-08-03	52.2500	57.4000	52.2500	57.4000	-5.390%	2	1,279	+8.885%
2026-07-31	67.4300	67.4300	59.8100	60.6700	+0.281%	28	1,280	+3.016%
2026-07-30	55.7000	62.4900	55.7000	60.5000	+19.282%	35	1,271	+3.306%
2026-07-29	56.7000	56.7000	46.0000	50.7200	-13.536%	52	1,267	+23.226%
2026-07-28	55.3400	59.0500	51.7000	58.6600	-11.789%	21	1,259	+6.546%
2026-07-27	64.6700	66.5000	64.6700	66.5000	-10.269%	20	1,249	-6.015%
2026-07-24	80.3000	86.4000	74.1100	74.1100	-17.656%	6	1,249	-15.666%
2026-07-23	90.0000	90.0000	90.0000	90.0000	-4.459%	1	1,250	-30.556%
2026-07-22	99.1500	99.1500	94.2000	94.2000	+0.394%	51	1,257	-33.652%
2026-07-21	89.6700	93.8300	87.6100	93.8300	+17.655%	15	1,256	-33.390%
2026-07-20	81.7600	81.7600	78.7500	79.7500	+10.825%	3	1,252	-21.630%
2026-07-17	68.7500	73.0000	65.5000	71.9600	-9.096%	13	1,253	-13.146%
2026-07-16	83.0000	84.0700	78.3600	79.1600	-19.602%	29	1,250	-21.046%
2026-07-15	104.7500	104.7500	86.3100	98.4600	-8.833%	24	1,233	-36.522%
2026-07-14	109.2500	112.1000	104.5000	108.0000	+10.036%	51	1,219	-42.130%
2026-07-13	97.6000	104.5200	95.7900	98.1500	-17.549%	39	1,221	-36.322%
2026-07-10	112.7300	119.0400	112.7300	119.0400	-2.562%	2	1,209	-47.497%
2026-07-09	124.1000	124.4900	122.0000	122.1700	+18.382%	12	1,208	-48.842%
2026-07-08	101.7700	105.7300	96.0700	103.2000	+12.113%	40	1,200	-39.438%
2026-07-07	97.8500	101.1500	89.0000	92.0500	-24.076%	38	1,187	-32.102%
2026-07-06	122.9900	132.0000	121.2400	121.2400	+11.229%	28	1,174	-48.449%
2026-07-02	131.4000	131.4000	101.6500	109.0000	-20.147%	51	1,162	-42.661%
2026-07-01	156.8500	156.8500	136.5000	136.5000	-24.259%	14	1,162	-54.212%
2026-06-30	173.5000	180.2200	173.5000	180.2200	+17.331%	12	1,151	-65.320%
2026-06-29	148.9700	153.6000	148.9700	153.6000	+3.073%	3	1,152	-59.310%
2026-06-26	146.5000	149.0200	146.5000	149.0200	-11.123%	2	1,152	-58.059%
2026-06-25	179.2000	179.2000	167.6700	167.6700	+20.878%	2	1,152	-62.724%
2026-06-24	145.0000	154.2100	136.0000	138.7100	-9.340%	25	1,152	-54.942%
2026-06-23	158.4500	169.3400	153.0000	153.0000	-25.439%	17	1,135	-59.150%
2026-06-22	210.0000	210.0000	205.2000	205.2000	+4.162%	2	1,125	-69.542%
2026-06-18	184.8100	197.0000	184.8100	197.0000	+19.033%	10	1,125	-68.274%
2026-06-16	186.5000	188.2500	165.5000	165.5000	-12.550%	3	1,125	-62.236%
2026-06-15	185.0000	189.2500	183.5000	189.2500	+18.281%	24	1,126	-66.975%
2026-06-12	151.5500	160.0000	149.7400	160.0000	+16.364%	5	1,126	-60.938%
2026-06-11	130.7500	137.5000	130.7500	137.5000	+21.681%	5	1,126	-54.545%
2026-06-10	120.5000	128.6500	110.2200	113.0000	-3.212%	37	1,126	-44.690%
2026-06-09	145.2500	150.0600	98.0000	116.7500	-17.316%	57	1,127	-46.467%
2026-06-08	132.5600	144.0000	128.4900	141.2000	+29.541%	10	1,132	-55.737%
2026-06-05	146.3900	146.6000	109.0000	109.0000	-38.678%	116	1,126	-42.661%
2026-06-04	159.1000	177.7500	147.3500	177.7500	-8.272%	53	1,127	-64.838%
2026-06-03	191.2100	193.7800	187.2800	193.7800	+7.805%	51	1,126	-67.747%
2026-06-02	161.6000	179.7500	161.6000	179.7500	+35.527%	49	1,089	-65.229%
2026-06-01	132.6300	132.6300	132.6300	132.6300	-3.077%	1	1,091	-52.876%
2026-05-29	144.3200	152.0000	136.2400	136.8400	-5.628%	14	1,091	-54.326%
2026-05-28	134.5000	145.0000	128.5500	145.0000	+14.083%	20	1,096	-56.897%
2026-05-27	146.4500	146.4500	125.2100	127.1000	-10.379%	4	1,086	-50.826%
2026-05-26	131.8200	141.9700	131.8200	141.8200	+31.546%	134	1,087	-55.930%
2026-05-22	105.1000	110.7500	104.2900	107.8100	+10.574%	15	1,141	-42.028%
2026-05-21	96.5000	97.5000	91.8000	97.5000	+4.513%	8	1,139	-35.897%
2026-05-20	87.2800	93.2900	87.2800	93.2900	+14.326%	64	1,139	-33.005%
2026-05-19	77.0600	84.0500	66.0000	81.6000	+6.736%	93	1,131	-23.407%
2026-05-18	94.9600	94.9600	73.0000	76.4500	-13.125%	45	1,131	-18.247%
2026-05-15	89.5000	93.6100	86.7300	88.0000	-13.164%	28	1,131	-28.977%
2026-05-14	104.1000	106.7500	101.3400	101.3400	-0.841%	37	1,122	-38.326%
2026-05-13	100.2100	105.0000	96.4100	102.2000	+11.694%	182	1,121	-38.845%
2026-05-12	95.7500	95.7500	74.0000	91.5000	-13.270%	229	1,121	-31.694%
2026-05-11	100.1900	106.5700	97.4300	105.5000	+12.593%	92	1,121	-40.758%
2026-05-08	82.3100	94.0000	82.3100	93.7000	+25.941%	70	960	-33.298%
2026-05-07	80.2000	80.2000	74.4000	74.4000	-7.000%	107	928	-15.995%
2026-05-06	79.0500	80.1000	78.5700	80.0000	+17.786%	790	843	-21.875%
2026-05-05	61.5000	68.5700	61.5000	67.9200	+23.829%	21	58	-7.980%
2026-05-04	56.7000	56.7000	54.6500	54.8500	+4.996%	26	38	+13.947%
2026-04-30	52.2400	52.2400	52.2400	52.2400	0.000%	14	14	+19.640%