Dark

SOXL20280121C19
SOXL Jan 21 2028 19.00 Call (SOXL280121C00019000)
option OPRA

EOD

Sep 24, 2026

123.90+37.713%(+33.93)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	123.9000	123.9000	123.9000	123.9000	+37.713%	12	850	0.000%
2026-09-16	89.9600	90.0100	89.7300	89.9700	-17.078%	6	858	+37.713%
2026-09-09	107.9100	108.5000	107.9100	108.5000	+10.759%	2	854	+14.194%
2026-09-04	97.3500	98.3200	97.3200	97.9600	+12.974%	10	845	+26.480%
2026-09-03	86.5800	86.8200	86.5700	86.7100	-1.421%	4	845	+42.890%
2026-09-02	86.7600	88.2200	86.7600	87.9600	-2.310%	10	842	+40.859%
2026-09-01	85.1800	90.0400	85.1800	90.0400	-3.803%	5	834	+37.606%
2026-08-31	94.7600	94.7600	93.6000	93.6000	-1.732%	3	830	+32.372%
2026-08-28	96.2500	96.2500	95.0200	95.2500	-8.007%	40	828	+30.079%
2026-08-27	103.5100	103.5400	103.5100	103.5400	+6.064%	2	808	+19.664%
2026-08-25	97.6200	97.6200	97.6200	97.6200	-10.555%	1	807	+26.921%
2026-08-18	109.1400	109.1400	109.1400	109.1400	-19.573%	10	806	+13.524%
2026-08-17	135.6700	135.7000	135.6700	135.7000	+9.286%	2	796	-8.696%
2026-08-14	124.1700	124.1700	124.1700	124.1700	+1.779%	5	795	-0.217%
2026-07-24	122.0000	122.0000	122.0000	122.0000	-39.000%	1	790	+1.557%
2026-06-26	200.0000	200.0000	200.0000	200.0000	-14.719%	2	802	-38.050%
2026-06-25	234.5200	234.5200	234.5200	234.5200	+0.510%	10	800	-47.169%
2026-06-17	235.9900	235.9900	233.3300	233.3300	-3.920%	4	801	-46.899%
2026-06-16	238.2200	242.8500	238.2200	242.8500	-2.116%	2	801	-48.981%
2026-06-15	248.1000	248.1000	248.1000	248.1000	+35.848%	7	805	-50.060%
2026-06-11	187.0500	187.0500	182.6300	182.6300	+21.551%	5	805	-32.158%
2026-06-09	158.6200	158.6200	139.7000	150.2500	-29.117%	14	805	-17.537%
2026-06-01	211.9700	211.9700	211.9700	211.9700	-1.866%	1	795	-41.548%
2026-05-29	216.0000	216.0000	216.0000	216.0000	+10.639%	1	795	-42.639%
2026-05-28	195.2300	195.2300	195.2300	195.2300	+28.230%	22	795	-36.536%
2026-05-15	152.2500	152.2500	152.2500	152.2500	-11.621%	1	817	-18.621%
2026-05-11	172.5500	172.5500	172.2700	172.2700	+17.430%	9	818	-28.078%
2026-05-06	143.1000	146.7000	142.7000	146.7000	+22.250%	52	818	-15.542%
2026-05-05	120.0000	120.0000	120.0000	120.0000	+8.108%	2	799	+3.250%
2026-05-04	111.0000	111.0000	111.0000	111.0000	+11.222%	4	801	+11.622%
2026-04-29	98.0500	100.3500	97.7500	99.8000	+11.883%	168	801	+24.148%
2026-04-28	89.2000	89.2000	89.2000	89.2000	-15.658%	1	726	+38.901%
2026-04-27	105.7600	105.7600	105.7600	105.7600	-2.883%	2	726	+17.152%
2026-04-24	109.0500	109.0500	108.9000	108.9000	+11.578%	2	725	+13.774%
2026-04-23	97.9000	98.0600	97.6000	97.6000	+23.482%	10	724	+26.947%
2026-04-20	79.0400	79.0400	79.0400	79.0400	+9.534%	1	719	+56.756%
2026-04-16	72.1600	72.1600	72.1600	72.1600	+129.809%	1	719	+71.702%
2026-03-31	31.4000	31.4000	31.4000	31.4000	+13.727%	2	720	+294.586%
2026-03-30	29.7500	29.7500	27.6100	27.6100	-20.775%	3	720	+348.750%
2026-03-27	34.7500	34.8500	34.7500	34.8500	-14.205%	2	719	+255.524%
2026-03-24	40.9500	41.2000	40.5000	40.6200	+1.677%	4	719	+205.022%
2026-03-23	39.6500	39.9500	39.6500	39.9500	+0.326%	4	720	+210.138%
2026-03-20	39.7000	39.9700	38.6600	39.8200	-5.974%	8	721	+211.150%
2026-03-18	42.3500	42.8500	42.3500	42.3500	+3.293%	7	718	+192.562%
2026-03-17	41.2000	41.2000	41.0000	41.0000	+6.025%	2	720	+202.195%
2026-03-12	36.8500	38.8000	36.5600	38.6700	-8.926%	16	720	+220.403%
2026-03-11	42.4700	42.4700	42.4600	42.4600	+1.095%	4	715	+191.804%
2026-03-10	43.6000	44.3000	41.8500	42.0000	+21.107%	21	715	+195.000%
2026-03-09	34.6800	34.6800	34.6800	34.6800	-1.337%	2	708	+257.266%
2026-03-06	35.1500	35.1500	35.1500	35.1500	-27.105%	1	708	+252.489%
2026-03-02	46.1500	48.2200	46.1500	48.2200	-3.560%	7	707	+156.947%
2026-02-19	50.0000	50.0000	50.0000	50.0000	-7.115%	1	701	+147.800%
2026-02-18	53.8300	53.8300	53.8300	53.8300	+21.650%	1	702	+130.169%
2026-02-06	44.2500	44.2500	44.2500	44.2500	+9.259%	1	721	+180.000%
2026-02-05	40.5000	40.5000	40.5000	40.5000	-18.838%	1	721	+205.926%
2026-02-02	49.9000	50.0000	49.9000	49.9000	+8.478%	25	721	+148.297%
2026-01-30	53.1400	53.1400	46.0000	46.0000	-2.128%	6	722	+169.348%
2026-01-23	47.1200	47.1200	47.0000	47.0000	-5.906%	4	722	+163.617%
2026-01-22	49.7500	49.9600	49.7500	49.9500	+6.277%	144	726	+148.048%
2026-01-21	47.5000	47.5000	47.0000	47.0000	+4.213%	8	770	+163.617%
2026-01-20	45.1000	45.1000	45.1000	45.1000	-5.747%	80	764	+174.723%
2026-01-16	46.7500	47.8500	46.7500	47.8500	+5.489%	137	589	+158.934%
2026-01-15	45.3600	45.3600	45.3600	45.3600	+14.835%	1	589	+173.148%
2026-01-14	40.2500	40.2500	39.3500	39.5000	-1.250%	23	589	+213.671%
2026-01-12	40.0000	40.0000	40.0000	40.0000	+3.413%	1	580	+209.750%
2026-01-06	39.1000	39.1000	38.6800	38.6800	+4.824%	2	580	+220.321%
2026-01-05	36.9000	36.9000	36.9000	36.9000	+9.172%	1	580	+235.772%
2026-01-02	33.8000	33.8000	33.8000	33.8000	+8.787%	3	580	+266.568%
2025-12-30	31.0700	31.0700	31.0700	31.0700	+1.370%	1	582	+298.777%
2025-12-29	30.6500	30.6500	30.6500	30.6500	-2.853%	1	582	+304.241%
2025-12-26	31.5500	31.5500	31.5500	31.5500	+4.957%	1	583	+292.710%
2025-12-22	30.0600	30.0600	30.0600	30.0600	+15.305%	106	582	+312.176%
2025-12-18	26.5000	26.5000	26.0700	26.0700	-5.200%	3	582	+375.259%
2025-12-17	27.5000	27.5000	27.5000	27.5000	+0.548%	2	581	+350.545%
2025-12-16	28.0500	28.0500	27.3500	27.3500	-19.630%	3	579	+353.016%
2025-12-11	33.1500	34.0300	33.1500	34.0300	-5.603%	2	580	+264.091%
2025-12-10	35.7000	36.0500	35.7000	36.0500	+6.029%	2	581	+243.689%
2025-12-09	33.8900	34.0000	33.8900	34.0000	+6.516%	2	582	+264.412%
2025-12-03	31.4500	31.9200	31.4500	31.9200	+4.656%	3	583	+288.158%
2025-12-02	30.0000	30.5000	30.0000	30.5000	+14.361%	3	582	+306.230%
2025-11-26	26.6700	26.6700	26.6700	26.6700	+23.073%	1	582	+364.567%
2025-11-25	21.0000	21.6700	21.0000	21.6700	-7.983%	2	582	+471.758%
2025-11-24	20.9800	23.5500	20.9800	23.5500	+16.010%	403	583	+426.115%
2025-11-21	19.3100	20.4500	18.5000	20.3000	-3.241%	206	792	+510.345%
2025-11-20	26.4500	26.4500	20.9800	20.9800	-9.957%	9	740	+490.562%
2025-11-19	24.1400	24.5000	23.3000	23.3000	+1.747%	22	738	+431.760%
2025-11-18	23.1000	23.1000	21.5200	22.9000	-6.531%	100	733	+441.048%
2025-11-17	25.3000	25.3000	24.5000	24.5000	-7.337%	5	639	+405.714%
2025-11-14	25.0000	26.4400	25.0000	26.4400	-16.197%	12	637	+368.608%
2025-11-12	31.5500	31.5500	31.5500	31.5500	+7.863%	1	634	+292.710%
2025-11-11	30.0000	30.0000	29.2500	29.2500	+10.461%	4	634	+323.590%
2025-11-07	26.0000	27.2500	25.0200	26.4800	-16.203%	23	634	+367.900%
2025-11-05	31.6000	31.6000	31.6000	31.6000	+0.958%	1	647	+292.089%
2025-11-04	31.9000	31.9000	31.3000	31.3000	-10.443%	4	647	+295.847%
2025-11-03	34.7500	34.9500	34.7500	34.9500	+4.328%	4	650	+254.506%
2025-10-31	33.5000	33.5000	33.5000	33.5000	-6.555%	10	650	+269.851%
2025-10-29	33.5000	36.1000	33.5000	35.8500	+8.275%	62	652	+245.607%
2025-10-27	31.6200	33.1100	31.5800	33.1100	+12.811%	4	692	+274.207%
2025-10-24	29.8000	29.8000	29.3500	29.3500	+6.727%	2	692	+322.147%
2025-10-23	27.3500	27.8500	27.3500	27.5000	+11.789%	8	693	+350.545%
2025-10-22	25.5500	25.6800	24.6000	24.6000	-12.299%	11	689	+403.659%
2025-10-21	28.0500	28.0500	28.0500	28.0500	+6.170%	2	684	+341.711%
2025-10-17	27.1600	28.2000	26.4200	26.4200	-0.863%	403	682	+368.963%
2025-10-16	27.0600	27.4500	26.6500	26.6500	+1.756%	19	280	+364.916%
2025-10-15	26.1900	26.1900	26.1900	26.1900	-0.229%	1	296	+373.081%
2025-10-13	24.2800	26.2500	24.2800	26.2500	+14.629%	24	297	+372.000%
2025-10-10	28.4000	28.4400	22.9000	22.9000	-18.214%	12	277	+441.048%
2025-10-09	28.0000	28.0000	28.0000	28.0000	-1.339%	1	267	+342.500%
2025-10-08	26.6000	28.3800	26.6000	28.3800	+10.471%	27	268	+336.575%
2025-10-07	25.7500	26.2100	25.6500	25.6900	-9.158%	5	262	+382.289%
2025-10-06	28.5000	28.5000	28.2800	28.2800	+13.347%	82	257	+338.119%
2025-10-03	25.9000	26.0900	24.9500	24.9500	-1.578%	20	179	+396.593%
2025-10-02	25.3500	25.3500	25.3500	25.3500	+10.699%	2	181	+388.757%
2025-10-01	22.8900	22.9000	22.8900	22.9000	+7.461%	55	181	+441.048%
2025-09-30	21.5000	21.5000	20.8300	21.3100	-0.653%	106	140	+481.417%
2025-09-29	21.4500	21.4500	21.4500	21.4500	+2.632%	1	39	+477.622%
2025-09-26	20.3000	20.9000	20.3000	20.9000	+3.980%	3	39	+492.823%
2025-09-25	18.9000	20.1000	18.9000	20.1000	-3.272%	11	39	+516.418%
2025-09-23	21.7200	21.7200	20.7800	20.7800	-3.573%	5	38	+496.246%
2025-09-22	21.2500	21.5500	21.2300	21.5500	+12.415%	5	34	+474.942%
2025-09-19	19.7500	19.7500	18.2800	19.1700	-5.891%	16	31	+546.322%
2025-09-18	20.0000	20.8000	20.0000	20.3700	+16.400%	6	27	+508.247%
2025-09-17	17.7500	17.7500	16.3400	17.5000	-2.071%	25	23	+608.000%
2025-09-16	17.2700	17.8700	17.2700	17.8700	+2.583%	8	10	+593.341%
2025-09-15	17.5600	18.4000	17.4200	17.4200	0.000%	7	7	+611.251%