Dark

SOXL20280121C22
SOXL Jan 21 2028 22.00 Call (SOXL280121C00022000)
option OPRA

EOD

Sep 24, 2026

122.98-2.164%(-2.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	122.9800	122.9800	122.9800	122.9800	-2.164%	5	792	0.000%
2026-09-22	125.4700	125.7000	125.4700	125.7000	+3.202%	4	792	-2.164%
2026-09-21	121.8000	121.8000	121.8000	121.8000	+46.183%	10	793	+0.969%
2026-09-16	87.6500	88.5200	83.3200	83.3200	+1.387%	12	793	+47.600%
2026-09-15	82.1800	82.1800	82.1800	82.1800	-21.132%	10	793	+49.647%
2026-09-09	104.5400	104.5400	104.2000	104.2000	-0.629%	2	794	+18.023%
2026-09-08	104.8000	104.8600	104.8000	104.8600	+9.640%	2	793	+17.280%
2026-09-04	96.6600	97.0000	95.5200	95.6400	+13.358%	7	789	+28.586%
2026-09-03	84.3500	84.4700	84.3400	84.3700	-1.690%	24	789	+45.763%
2026-09-02	84.6400	86.9900	84.6400	85.8200	-2.066%	64	779	+43.300%
2026-09-01	83.6500	88.6500	83.6500	87.6300	-4.853%	226	746	+40.340%
2026-08-31	91.6300	92.4400	91.6300	92.1000	+0.207%	65	672	+33.529%
2026-08-28	99.5200	99.6000	91.7800	91.9100	-8.273%	26	640	+33.805%
2026-08-27	100.5100	100.5100	100.2000	100.2000	+5.341%	20	638	+22.735%
2026-08-25	95.2500	95.2500	95.1200	95.1200	+8.609%	21	639	+29.289%
2026-08-24	87.9500	87.9500	87.5700	87.5800	-12.830%	300	640	+40.420%
2026-08-21	99.2700	100.4700	99.2700	100.4700	-6.182%	115	358	+22.405%
2026-08-18	107.0100	107.2100	106.8400	107.0900	-16.694%	12	358	+14.838%
2026-08-13	128.5500	128.5500	128.5500	128.5500	+26.277%	3	358	-4.333%
2026-07-31	101.7000	101.8000	101.7000	101.8000	+4.840%	2	358	+20.806%
2026-07-30	97.5500	97.5500	97.1000	97.1000	+27.428%	2	358	+26.653%
2026-07-29	77.5000	77.5000	76.0000	76.2000	-26.306%	3	358	+61.391%
2026-07-27	101.8900	105.6500	101.8900	103.4000	-24.249%	24	358	+18.936%
2026-07-15	136.5000	136.5000	136.5000	136.5000	-11.633%	50	366	-9.905%
2026-07-13	154.4700	154.4700	154.4700	154.4700	+0.743%	1	316	-20.386%
2026-07-02	153.3300	153.3300	153.3300	153.3300	-34.281%	10	307	-19.794%
2026-06-25	213.1000	233.3100	213.1000	233.3100	-5.828%	40	307	-47.289%
2026-06-18	247.7500	247.7500	247.7500	247.7500	+10.622%	1	325	-50.361%
2026-06-17	223.9600	223.9600	223.9600	223.9600	-0.903%	5	325	-45.088%
2026-06-16	226.0000	226.0000	226.0000	226.0000	+34.069%	1	325	-45.584%
2026-06-10	183.0500	183.0500	165.5000	168.5700	-12.965%	5	325	-27.045%
2026-06-08	193.6800	193.6800	193.6800	193.6800	-24.857%	5	322	-36.504%
2026-06-03	262.1400	262.1400	257.7500	257.7500	+9.443%	25	324	-52.287%
2026-06-02	233.2800	235.5100	233.2800	235.5100	+40.410%	28	367	-47.781%
2026-05-13	159.5200	167.7300	159.5200	167.7300	+11.301%	12	349	-26.680%
2026-05-08	150.7000	150.7000	150.7000	150.7000	+5.562%	4	347	-18.394%
2026-05-06	142.3800	142.7600	140.0000	142.7600	+12.658%	14	351	-13.855%
2026-05-05	126.7500	126.7600	126.7200	126.7200	+17.171%	12	337	-2.951%
2026-05-04	108.2500	108.2500	108.1500	108.1500	+9.686%	2	337	+13.712%
2026-04-29	97.9500	98.6000	97.8500	98.6000	+6.422%	4	336	+24.726%
2026-04-28	88.7000	92.6500	88.6900	92.6500	-2.679%	4	334	+32.736%
2026-04-23	95.1500	95.2000	95.1500	95.2000	+25.876%	2	333	+29.181%
2026-04-17	76.5200	76.5200	75.6200	75.6300	+12.444%	69	332	+62.607%
2026-04-15	67.2600	67.2600	67.2600	67.2600	-0.237%	25	312	+82.843%
2026-04-14	65.7500	67.4200	65.7500	67.4200	+153.936%	104	312	+82.409%
2026-03-30	28.4000	28.5000	26.5500	26.5500	-30.315%	7	212	+363.202%
2026-03-26	38.1500	38.3500	37.8000	38.1000	-2.433%	4	214	+222.782%
2026-03-24	39.6500	40.1000	38.9000	39.0500	+2.145%	10	214	+214.930%
2026-03-23	38.0500	38.2300	38.0500	38.2300	+0.871%	2	217	+221.685%
2026-03-20	37.7000	37.9000	37.7000	37.9000	-8.121%	2	217	+224.485%
2026-03-18	41.0500	41.2500	41.0500	41.2500	+2.740%	2	217	+198.133%
2026-03-17	40.1000	40.7000	38.8000	40.1500	-3.136%	138	216	+206.301%
2026-03-11	44.0000	44.0000	41.4500	41.4500	+39.468%	11	185	+196.695%
2026-03-09	31.0500	31.0500	29.7200	29.7200	-19.610%	4	196	+313.795%
2026-03-05	36.9700	36.9700	36.9700	36.9700	-32.475%	1	197	+232.648%
2026-02-25	54.7500	54.7500	54.7500	54.7500	+19.777%	10	187	+124.621%
2026-01-30	45.7100	45.7100	45.7100	45.7100	-14.561%	2	187	+169.044%
2026-01-28	53.5000	53.5000	53.5000	53.5000	+10.881%	1	251	+129.869%
2026-01-22	48.0000	48.2500	48.0000	48.2500	+2.572%	3	252	+154.881%
2026-01-21	47.0400	47.0400	46.8300	47.0400	+3.339%	228	254	+161.437%
2026-01-16	45.5200	45.5200	45.5200	45.5200	+19.947%	20	428	+170.167%
2026-01-14	37.9000	37.9500	37.9000	37.9500	+30.862%	40	428	+224.058%
2025-12-29	29.6000	30.0500	28.9500	29.0000	-4.511%	4	428	+324.069%
2025-12-26	30.2900	30.3700	30.2900	30.3700	+4.724%	2	428	+304.939%
2025-12-24	29.0000	29.0000	29.0000	29.0000	+0.764%	5	423	+324.069%
2025-12-22	28.7800	28.7800	28.7800	28.7800	-7.161%	1	422	+327.311%
2025-12-12	31.0000	31.0000	31.0000	31.0000	-3.125%	15	422	+296.710%
2025-12-10	32.0000	32.0000	32.0000	32.0000	+4.439%	15	422	+284.313%
2025-12-09	32.6700	33.0900	30.6400	30.6400	-5.665%	8	423	+301.371%
2025-12-08	32.6200	32.6900	32.4800	32.4800	+6.492%	5	422	+278.633%
2025-12-03	29.2500	30.5000	29.1500	30.5000	+14.705%	3	421	+303.213%
2025-11-28	26.5900	26.5900	26.5900	26.5900	+2.863%	1	421	+362.505%
2025-11-26	25.8500	25.8500	25.8500	25.8500	+46.875%	1	420	+375.745%
2025-11-21	19.0000	19.0000	17.6000	17.6000	-6.878%	2	420	+598.750%
2025-11-20	21.5000	21.5000	18.8500	18.9000	-18.182%	12	420	+550.688%
2025-11-17	22.9100	23.1000	22.9100	23.1000	-12.533%	10	419	+432.381%
2025-11-14	22.4500	26.4100	22.4400	26.4100	+3.569%	12	419	+365.657%
2025-11-13	25.5000	25.5000	25.5000	25.5000	-15.702%	5	416	+382.275%
2025-11-10	30.2900	30.2900	29.4500	30.2500	-2.419%	36	414	+306.545%
2025-11-05	31.5500	31.5500	31.0000	31.0000	-6.514%	3	394	+296.710%
2025-11-03	33.1600	33.1600	33.1600	33.1600	-4.079%	1	392	+270.869%
2025-10-29	34.5500	34.7500	34.5000	34.5700	+9.921%	15	392	+255.742%
2025-10-27	30.2300	31.4500	30.2300	31.4500	+9.391%	2	391	+291.033%
2025-10-24	28.7500	28.7500	28.7500	28.7500	+8.696%	1	391	+327.757%
2025-10-23	25.9500	26.4500	25.9500	26.4500	+10.762%	2	391	+364.953%
2025-10-22	23.8800	23.8800	23.8800	23.8800	-10.929%	1	391	+414.992%
2025-10-21	27.2700	28.0700	26.7100	26.8100	-2.118%	273	391	+358.709%
2025-10-20	27.3900	27.3900	27.3900	27.3900	+16.951%	1	663	+348.996%
2025-10-14	23.0200	23.4200	21.5500	23.4200	-5.374%	501	663	+425.107%
2025-10-13	24.7500	24.7500	24.7500	24.7500	+9.756%	1	169	+396.889%
2025-10-10	25.2500	25.2500	22.5500	22.5500	-16.943%	4	169	+445.366%
2025-10-08	25.6500	27.1500	25.6500	27.1500	+11.959%	4	168	+352.965%
2025-10-07	24.5500	24.5500	24.2500	24.2500	-11.335%	2	168	+407.134%
2025-10-06	27.3500	27.3500	27.3500	27.3500	+16.631%	1	168	+349.653%
2025-10-03	24.5500	24.5500	23.4500	23.4500	+20.690%	4	169	+424.435%
2025-09-30	19.9100	19.9100	19.4300	19.4300	-3.092%	105	166	+532.939%
2025-09-29	20.6000	20.6000	20.0500	20.0500	+4.102%	33	83	+513.367%
2025-09-26	19.2600	19.2600	19.2600	19.2600	+1.422%	1	62	+538.525%
2025-09-25	17.9500	18.9900	17.9500	18.9900	-6.130%	2	63	+547.604%
2025-09-23	20.2300	20.2300	20.2300	20.2300	+2.743%	3	64	+507.909%
2025-09-22	19.6900	19.6900	19.6900	19.6900	+1.757%	10	61	+524.581%
2025-09-18	18.9700	19.3500	18.4700	19.3500	+18.132%	52	51	+535.556%
2025-09-17	16.3800	16.3800	16.3800	16.3800	0.000%	1	1	+650.794%