Dark

SOXL20280121C20
SOXL Jan 21 2028 20.00 Call (SOXL280121C00020000)
option OPRA

EOD

Sep 30, 2026

129.60+1.353%(+1.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	128.5900	130.0000	126.4800	129.6000	+1.353%	5	1,190	0.000%
2026-09-29	129.8800	129.8800	127.8700	127.8700	-3.857%	2	1,191	+1.353%
2026-09-25	133.0000	133.0000	133.0000	133.0000	+6.400%	1	1,189	-2.556%
2026-09-24	125.0000	125.0000	125.0000	125.0000	-0.231%	2	1,188	+3.680%
2026-09-23	121.5500	125.8500	121.5500	125.2900	-2.270%	17	1,186	+3.440%
2026-09-22	127.4800	128.8300	127.4800	128.2000	+30.883%	12	1,188	+1.092%
2026-09-18	98.4700	98.5000	97.9500	97.9500	+3.105%	5	1,188	+32.312%
2026-09-17	94.3900	95.7400	94.3900	95.0000	+6.622%	9	1,190	+36.421%
2026-09-16	88.7800	89.4100	88.7800	89.1000	+6.707%	3	1,183	+45.455%
2026-09-15	85.3800	85.3800	83.5000	83.5000	0.000%	2	1,182	+55.210%
2026-09-14	82.8500	83.9500	82.0000	83.5000	-19.144%	5	1,181	+55.210%
2026-09-11	100.6000	103.2700	100.6000	103.2700	+5.885%	11	1,176	+25.496%
2026-09-10	97.3500	98.9400	97.3500	97.5300	-8.978%	8	1,165	+32.882%
2026-09-09	107.6800	107.8000	107.1500	107.1500	+2.155%	23	1,167	+20.952%
2026-09-08	105.0100	105.0100	104.8900	104.8900	+5.843%	20	1,158	+23.558%
2026-09-04	95.0000	100.4000	94.0500	99.1000	+19.053%	16	1,143	+30.777%
2026-09-03	83.1400	83.2400	83.1400	83.2400	-5.248%	2	1,143	+55.694%
2026-09-02	87.2100	87.8500	87.2100	87.8500	+3.353%	3	1,142	+47.524%
2026-09-01	85.0000	89.4100	84.5300	85.0000	-9.651%	284	1,139	+52.471%
2026-08-31	93.2300	94.0800	92.9100	94.0800	+0.085%	75	1,001	+37.755%
2026-08-28	99.1500	99.1500	94.0000	94.0000	-3.242%	11	969	+37.872%
2026-08-26	98.6000	98.6000	97.1500	97.1500	-0.420%	2	964	+33.402%
2026-08-25	97.5000	98.4000	97.5000	97.5600	+4.120%	3	963	+32.841%
2026-08-24	94.0000	94.0000	93.7000	93.7000	-6.673%	32	963	+38.314%
2026-08-19	103.9300	104.7500	100.4000	100.4000	-7.721%	71	975	+29.084%
2026-08-18	117.0000	117.0000	107.9500	108.8000	-19.270%	41	985	+19.118%
2026-08-17	133.5000	135.9600	133.5000	134.7700	+10.977%	7	959	-3.836%
2026-08-14	124.8500	124.8500	121.3000	121.4400	-9.837%	22	959	+6.719%
2026-08-13	129.1800	134.6900	129.1800	134.6900	+5.342%	2	969	-3.779%
2026-08-12	127.8600	127.8600	127.8600	127.8600	+6.108%	1	969	+1.361%
2026-08-07	120.8000	120.8000	120.5000	120.5000	+2.249%	2	968	+7.552%
2026-08-06	117.9600	117.9600	116.0000	117.8500	+0.085%	17	968	+9.970%
2026-08-05	117.7500	117.7500	117.7500	117.7500	-4.042%	1	953	+10.064%
2026-08-04	122.7100	122.7100	122.7100	122.7100	+23.018%	6	952	+5.615%
2026-08-03	89.3000	99.7500	89.3000	99.7500	-11.444%	18	952	+29.925%
2026-07-31	112.6400	112.6400	112.6400	112.6400	+13.434%	2	938	+15.057%
2026-07-30	99.3000	99.3000	99.3000	99.3000	+25.094%	1	938	+30.514%
2026-07-29	89.4000	89.4000	77.5000	79.3800	-17.027%	13	939	+63.265%
2026-07-28	89.2500	95.9900	89.0000	95.6700	-6.123%	8	939	+35.466%
2026-07-27	105.6600	106.8500	101.9100	101.9100	-11.421%	10	938	+27.171%
2026-07-24	115.0500	115.0500	115.0500	115.0500	-14.702%	20	938	+12.647%
2026-07-23	134.8800	134.8800	134.8800	134.8800	+12.757%	8	922	-3.915%
2026-07-20	119.6200	119.6200	119.6200	119.6200	-6.107%	1	926	+8.343%
2026-07-16	127.4000	127.4000	127.4000	127.4000	-22.151%	1	926	+1.727%
2026-07-15	163.6500	163.6500	163.6500	163.6500	+8.774%	1	927	-20.807%
2026-07-07	150.4500	150.4500	150.4500	150.4500	-4.700%	2	927	-13.858%
2026-07-02	157.8700	157.8700	157.8700	157.8700	-21.653%	2	935	-17.907%
2026-07-01	201.5000	201.5000	201.5000	201.5000	-17.088%	20	935	-35.682%
2026-06-30	243.7500	243.7500	243.0300	243.0300	+26.578%	10	935	-46.673%
2026-06-29	185.0000	192.0000	185.0000	192.0000	-4.715%	2	934	-32.500%
2026-06-26	201.5000	201.5000	201.5000	201.5000	-9.120%	10	932	-35.682%
2026-06-25	211.9500	221.7200	211.9500	221.7200	+14.377%	55	922	-41.548%
2026-06-24	193.8500	193.8500	193.8500	193.8500	-10.234%	1	974	-33.144%
2026-06-23	221.2300	226.6000	214.0800	215.9500	-5.558%	53	989	-39.986%
2026-06-17	228.6600	228.6600	228.6600	228.6600	-2.219%	1	1,024	-43.322%
2026-06-16	251.6900	251.6900	233.8500	233.8500	+5.343%	2	1,024	-44.580%
2026-06-12	211.5000	221.9900	211.5000	221.9900	+14.369%	6	1,025	-41.619%
2026-06-11	189.5000	196.4400	189.5000	194.1000	+16.542%	34	1,025	-33.230%
2026-06-10	166.5500	166.5500	166.5500	166.5500	-16.908%	1	1,025	-22.186%
2026-06-08	197.0500	200.5000	197.0500	200.4400	+21.156%	10	1,025	-35.342%
2026-06-05	165.4400	165.4400	165.4400	165.4400	-24.110%	5	1,021	-21.663%
2026-06-04	218.0000	218.0000	218.0000	218.0000	-15.073%	1	1,027	-40.550%
2026-06-03	259.6600	259.6600	256.6900	256.6900	+5.495%	6	1,027	-49.511%
2026-06-02	230.2700	243.3200	230.2700	243.3200	+15.823%	33	1,031	-46.737%
2026-06-01	210.0800	210.0800	210.0800	210.0800	+4.139%	1	1,040	-38.309%
2026-05-29	207.5000	207.5000	201.7300	201.7300	-3.709%	4	1,041	-35.756%
2026-05-28	201.1000	209.5000	194.2700	209.5000	+0.528%	45	1,040	-38.138%
2026-05-26	207.5000	208.4000	199.1200	208.4000	+36.566%	4	1,044	-37.812%
2026-05-21	152.6000	152.6000	152.6000	152.6000	+11.959%	9	1,044	-15.072%
2026-05-19	137.2000	137.2000	136.3000	136.3000	-2.920%	4	1,044	-4.916%
2026-05-18	140.0000	140.4000	140.0000	140.4000	-7.632%	2	1,044	-7.692%
2026-05-15	152.0000	152.0000	152.0000	152.0000	-8.698%	10	1,044	-14.737%
2026-05-13	159.0000	166.4800	159.0000	166.4800	+17.587%	21	1,051	-22.153%
2026-05-12	157.3800	157.3800	141.5800	141.5800	-16.349%	33	1,051	-8.462%
2026-05-11	165.7600	171.0000	162.8000	169.2500	+7.631%	13	1,051	-23.427%
2026-05-08	147.2500	157.2500	147.2500	157.2500	+19.409%	43	1,064	-17.583%
2026-05-07	137.8000	144.2000	131.5500	131.6900	-9.585%	318	1,058	-1.587%
2026-05-06	141.8500	145.8000	141.1500	145.6500	+17.935%	858	916	-11.020%
2026-05-05	122.8400	123.5500	122.8400	123.5000	+9.340%	11	505	+4.939%
2026-05-04	112.9500	112.9500	112.9500	112.9500	+0.044%	10	511	+14.741%
2026-05-01	110.7900	112.9000	109.8000	112.9000	+7.401%	201	484	+14.792%
2026-04-30	105.1200	105.1200	105.1200	105.1200	+4.837%	1	484	+23.288%
2026-04-29	98.1300	100.3000	98.1300	100.2700	+13.685%	18	485	+29.251%
2026-04-28	94.5000	94.5000	88.2000	88.2000	-12.932%	3	494	+46.939%
2026-04-27	109.8500	109.8500	101.0300	101.3000	-8.326%	46	497	+27.937%
2026-04-24	104.5500	110.5000	104.5500	110.5000	+17.603%	16	536	+17.285%
2026-04-23	96.1000	99.2000	93.9600	93.9600	+3.823%	264	547	+37.931%
2026-04-22	86.3900	90.5000	86.0200	90.5000	+15.125%	3	543	+43.204%
2026-04-20	76.5000	78.6100	76.5000	78.6100	+2.157%	2	545	+64.865%
2026-04-17	76.0800	77.1900	74.5000	76.9500	+6.994%	55	545	+68.421%
2026-04-16	70.9900	72.1600	70.9900	71.9200	+5.687%	4	564	+80.200%
2026-04-15	68.6500	68.6500	68.0500	68.0500	+5.980%	7	562	+90.448%
2026-04-13	61.3000	64.2100	61.3000	64.2100	+4.474%	21	559	+101.838%
2026-04-10	59.3900	61.4600	59.3900	61.4600	+9.907%	12	564	+110.869%
2026-04-09	55.0000	55.9200	55.0000	55.9200	+7.829%	4	565	+131.760%
2026-04-08	51.5000	51.8600	48.5500	51.8600	+27.577%	51	566	+149.904%
2026-04-06	40.6500	40.6500	40.6500	40.6500	+12.666%	5	616	+218.819%
2026-04-02	36.0800	36.0800	36.0800	36.0800	+4.338%	3	618	+259.202%
2026-03-31	31.6000	34.5800	30.5600	34.5800	+23.500%	51	618	+274.783%
2026-03-30	34.7000	34.7000	27.7500	28.0000	-16.368%	29	571	+362.857%
2026-03-27	34.9800	34.9800	33.4800	33.4800	-20.907%	6	568	+287.097%
2026-03-25	42.5500	42.5500	42.3300	42.3300	+6.357%	9	564	+206.166%
2026-03-24	38.0000	40.9700	38.0000	39.8000	0.000%	5	557	+225.628%
2026-03-23	39.7500	39.8000	39.7500	39.8000	+4.188%	2	557	+225.628%
2026-03-20	38.1900	38.2000	38.1900	38.2000	-1.546%	2	557	+239.267%
2026-03-19	38.8000	39.2000	38.4100	38.8000	-4.832%	32	558	+234.021%
2026-03-18	41.2500	42.0000	40.7700	40.7700	+1.544%	30	560	+217.881%
2026-03-16	39.8900	40.5500	39.8900	40.1500	-4.177%	11	560	+222.790%
2026-03-11	41.9000	41.9000	41.9000	41.9000	-0.546%	4	553	+209.308%
2026-03-10	42.1300	42.1300	42.1300	42.1300	+20.371%	1	549	+207.619%
2026-03-09	32.8000	35.0000	32.7500	35.0000	+1.833%	14	549	+270.286%
2026-03-06	36.8000	39.0000	34.2000	34.3700	-15.031%	20	536	+277.073%
2026-03-05	40.4500	40.4500	40.4500	40.4500	-4.374%	1	523	+220.396%
2026-03-04	42.7700	42.7700	42.3000	42.3000	+4.213%	21	522	+206.383%
2026-03-03	40.5000	40.5900	38.5000	40.5900	-11.376%	23	503	+219.290%
2026-03-02	46.0000	46.0000	45.1100	45.8000	-2.822%	52	480	+182.969%
2026-02-27	47.0000	47.1300	47.0000	47.1300	-3.816%	6	448	+174.984%
2026-02-26	53.1800	53.1800	49.0000	49.0000	-13.167%	22	443	+164.490%
2026-02-25	55.4100	56.4300	55.4100	56.4300	+12.815%	12	451	+129.665%
2026-02-23	51.0000	51.0000	50.0200	50.0200	-2.533%	21	451	+159.096%
2026-02-20	51.3200	51.3200	51.3200	51.3200	+4.735%	10	471	+152.533%
2026-02-19	49.0000	49.0000	49.0000	49.0000	-8.068%	10	461	+164.490%
2026-02-18	51.0000	53.3000	51.0000	53.3000	+7.114%	12	451	+143.152%
2026-02-17	46.3800	49.7600	46.3800	49.7600	-0.480%	2	463	+160.450%
2026-02-13	50.0000	50.0000	50.0000	50.0000	+1.729%	20	442	+159.200%
2026-02-12	49.2500	49.5000	49.1500	49.1500	+1.592%	80	442	+163.683%
2026-02-10	48.3500	48.3800	48.3500	48.3800	+11.218%	35	363	+167.879%
2026-02-06	43.5200	43.5200	43.5000	43.5000	+14.867%	10	345	+197.931%
2026-02-05	38.0000	38.0000	37.8700	37.8700	-2.773%	6	354	+242.223%
2026-02-04	39.0000	40.1900	35.8000	38.9500	-11.477%	26	349	+232.734%
2026-02-03	43.7100	44.0000	43.7100	44.0000	-14.480%	11	351	+194.545%
2026-02-02	48.0000	51.4500	48.0000	51.4500	+2.388%	20	348	+151.895%
2026-01-29	50.2500	50.2500	50.2500	50.2500	-8.636%	5	328	+157.910%
2026-01-28	55.0000	55.4200	53.7500	55.0000	+7.991%	42	334	+135.636%
2026-01-27	50.0000	50.9300	50.0000	50.9300	+8.362%	2	356	+154.467%
2026-01-23	47.0000	47.0000	47.0000	47.0000	-5.051%	3	356	+175.745%
2026-01-22	48.2500	49.5000	48.2500	49.5000	+6.796%	4	356	+161.818%
2026-01-21	47.0000	47.0000	46.3500	46.3500	+6.552%	2	357	+179.612%
2026-01-20	46.0900	46.0900	43.5000	43.5000	-5.043%	9	358	+197.931%
2026-01-16	44.5000	46.4300	44.5000	45.8100	+14.525%	40	330	+182.908%
2026-01-09	37.9000	40.0000	37.9000	40.0000	+11.111%	5	330	+224.000%
2026-01-08	37.1800	37.1800	35.5000	36.0000	-2.703%	3	328	+260.000%
2026-01-07	37.3000	37.3000	37.0000	37.0000	-3.344%	2	328	+250.270%
2026-01-06	38.2500	38.9300	37.7500	38.2800	+7.831%	36	326	+238.558%
2026-01-05	35.2600	36.8000	34.5500	35.5000	+7.576%	17	327	+265.070%
2026-01-02	32.1000	34.1200	32.1000	33.0000	+12.283%	48	327	+292.727%
2025-12-31	29.8200	29.8200	29.3900	29.3900	-1.276%	2	345	+340.966%
2025-12-29	29.7700	29.7700	29.7700	29.7700	-3.968%	2	345	+335.338%
2025-12-26	31.0000	31.0000	31.0000	31.0000	+3.264%	2	345	+318.065%
2025-12-23	30.0200	30.0200	30.0200	30.0200	+0.334%	1	343	+331.712%
2025-12-22	29.8000	29.9200	29.3900	29.9200	+4.396%	33	344	+333.155%
2025-12-19	28.6500	28.6600	27.2800	28.6600	+13.730%	6	365	+352.198%
2025-12-18	26.0000	26.5000	25.2000	25.2000	+7.509%	37	363	+414.286%
2025-12-17	27.4800	27.4800	23.1000	23.4400	-13.185%	91	357	+452.901%
2025-12-16	26.5000	27.0000	26.1900	27.0000	-3.880%	24	321	+380.000%
2025-12-15	28.0900	28.0900	28.0900	28.0900	+0.465%	2	339	+361.374%
2025-12-12	30.0000	30.0000	27.7700	27.9600	-17.498%	55	339	+363.519%
2025-12-11	33.0000	33.8900	32.5000	33.8900	-3.199%	32	312	+282.414%
2025-12-10	33.0000	35.0100	33.0000	35.0100	+5.866%	22	296	+270.180%
2025-12-09	33.2700	33.8400	31.9500	33.0700	-0.541%	12	294	+291.896%
2025-12-08	34.1000	34.1000	33.1800	33.2500	-1.101%	4	292	+289.774%
2025-12-05	33.6600	33.6600	33.3700	33.6200	+6.730%	3	291	+285.485%
2025-12-04	31.5000	31.5000	31.5000	31.5000	+4.651%	1	292	+311.429%
2025-12-03	30.1000	30.1000	30.1000	30.1000	-1.117%	1	291	+330.565%
2025-12-02	30.0000	30.8000	30.0000	30.4400	+8.714%	23	290	+325.756%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+1.818%	1	311	+362.857%
2025-11-28	27.0500	27.5000	27.0500	27.5000	+1.852%	3	312	+371.273%
2025-11-26	25.0000	27.0000	25.0000	27.0000	+21.076%	12	321	+380.000%
2025-11-25	21.0000	22.3000	21.0000	22.3000	-3.672%	25	321	+481.166%
2025-11-24	23.0000	23.4500	23.0000	23.1500	+18.718%	13	342	+459.827%
2025-11-21	19.7900	19.7900	18.3900	19.5000	+0.309%	217	335	+564.615%
2025-11-20	24.6100	24.6100	19.4400	19.4400	-18.661%	27	330	+566.667%
2025-11-19	23.4000	24.0000	23.4000	23.9000	+7.901%	12	313	+442.259%
2025-11-18	21.6700	23.3800	21.6700	22.1500	-5.745%	120	301	+485.102%
2025-11-17	26.3100	26.3100	23.5000	23.5000	-11.321%	5	290	+451.489%
2025-11-14	25.5000	26.6000	25.5000	26.5000	+3.516%	16	287	+389.057%
2025-11-13	27.2000	27.2900	25.4800	25.6000	-14.667%	21	279	+406.250%
2025-11-12	29.7000	30.5000	29.7000	30.0000	+3.448%	7	272	+332.000%
2025-11-11	29.0000	29.0000	29.0000	29.0000	-7.200%	1	276	+346.897%
2025-11-10	31.3100	31.3100	31.2500	31.2500	+22.693%	23	275	+314.720%
2025-11-07	27.9800	27.9800	25.0000	25.4700	-15.382%	136	286	+408.834%
2025-11-06	31.5000	31.5000	29.0000	30.1000	-5.465%	8	299	+330.565%
2025-11-05	32.9700	32.9700	31.8400	31.8400	+7.750%	3	294	+307.035%
2025-11-04	31.5000	31.6700	29.5500	29.5500	-13.874%	39	293	+338.579%
2025-11-03	36.5000	36.5000	34.3100	34.3100	-0.551%	8	274	+277.732%
2025-10-31	34.5000	34.5000	34.5000	34.5000	+4.072%	10	274	+275.652%
2025-10-30	33.6500	35.5000	33.1500	33.1500	-6.488%	20	269	+290.950%
2025-10-29	35.0500	35.6500	35.0500	35.4500	+8.079%	8	267	+265.585%
2025-10-28	32.2600	32.8000	32.2600	32.8000	+2.308%	11	266	+295.122%
2025-10-27	31.1800	32.5000	31.1800	32.0600	+9.532%	39	278	+304.242%
2025-10-24	29.6100	29.6100	28.7000	29.2700	+27.261%	3	278	+342.774%
2025-10-22	26.7400	26.7400	22.3000	23.0000	-19.580%	35	279	+463.478%
2025-10-20	30.6500	30.6500	28.6000	28.6000	+6.716%	4	256	+353.147%
2025-10-17	27.2500	27.2500	26.8000	26.8000	+1.132%	3	252	+383.582%
2025-10-16	26.5000	26.5000	26.5000	26.5000	+0.379%	1	250	+389.057%
2025-10-15	26.0000	26.4000	26.0000	26.4000	+10.000%	5	251	+390.909%
2025-10-14	23.5500	26.7000	23.5500	24.0000	-5.660%	119	251	+440.000%
2025-10-13	25.3500	25.6100	25.3500	25.4400	+10.609%	17	137	+409.434%
2025-10-10	23.3800	23.8500	21.2000	23.0000	-15.905%	50	120	+463.478%
2025-10-08	27.0800	27.3500	27.0800	27.3500	+8.618%	19	122	+373.857%
2025-10-07	28.0000	28.5000	25.1800	25.1800	-8.403%	11	107	+414.694%
2025-10-06	28.2600	28.6800	27.4900	27.4900	+8.656%	34	100	+371.444%
2025-10-03	25.8700	25.8700	25.2000	25.3000	+1.852%	25	98	+412.253%
2025-10-02	24.4800	24.8400	24.4800	24.8400	+17.837%	11	74	+421.739%
2025-09-29	21.6000	21.6000	21.0800	21.0800	+3.791%	12	67	+514.801%
2025-09-26	20.0000	20.3100	20.0000	20.3100	+4.637%	5	55	+538.109%
2025-09-25	19.4100	19.4100	19.4100	19.4100	-4.101%	1	55	+567.697%
2025-09-24	19.6500	20.2400	19.6500	20.2400	-4.121%	2	55	+540.316%
2025-09-23	21.1100	21.1100	21.1100	21.1100	+1.735%	1	55	+513.927%
2025-09-22	20.6500	20.8000	20.6500	20.7500	+7.736%	3	55	+524.578%
2025-09-19	19.4100	19.4100	18.7000	19.2600	-5.911%	26	53	+572.897%
2025-09-18	19.5000	20.4700	19.5000	20.4700	+25.583%	16	50	+533.122%
2025-09-17	17.0800	17.5000	16.3000	16.3000	-5.233%	35	45	+695.092%
2025-09-16	17.2500	18.0000	17.2000	17.2000	+0.292%	12	13	+653.488%
2025-09-15	17.1500	17.1500	17.1500	17.1500	0.000%	1	1	+655.685%