Dark

SOXL20280121C25
SOXL Jan 21 2028 25.00 Call (SOXL280121C00025000)
option OPRA

EOD

Sep 30, 2026

122.47+34.067%(+31.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	122.4700	122.4700	122.4700	122.4700	+34.067%	1	809	0.000%
2026-09-17	91.2900	91.3500	91.2900	91.3500	+10.902%	2	811	+34.067%
2026-09-16	82.3700	82.3700	82.3700	82.3700	+0.122%	1	810	+48.683%
2026-09-14	78.9800	82.2700	78.9800	82.2700	-17.292%	31	810	+48.863%
2026-09-11	99.4700	99.4700	99.4700	99.4700	-4.374%	10	799	+23.123%
2026-09-08	100.1600	104.0200	100.1600	104.0200	+11.311%	4	789	+17.737%
2026-09-04	93.4300	94.6100	93.3200	93.4500	+13.396%	25	776	+31.054%
2026-09-03	82.3200	82.4600	82.3200	82.4100	-1.753%	3	776	+48.611%
2026-09-02	83.8100	85.1200	83.8100	83.8800	-2.283%	5	773	+46.006%
2026-09-01	81.7100	85.8400	81.5300	85.8400	-4.580%	216	771	+42.672%
2026-08-31	89.0000	90.3500	89.0000	89.9600	-8.540%	310	669	+36.138%
2026-08-27	100.7600	100.7600	98.3200	98.3600	+5.164%	48	553	+24.512%
2026-08-25	93.6600	93.8500	93.2300	93.5300	+3.462%	20	536	+30.942%
2026-08-24	89.4300	90.4000	89.4300	90.4000	-6.612%	30	525	+35.476%
2026-08-21	96.8000	96.8000	96.8000	96.8000	-2.370%	10	495	+26.519%
2026-08-20	99.1500	99.1500	99.1500	99.1500	-1.832%	10	495	+23.520%
2026-08-19	99.7500	101.5000	99.7500	101.0000	-3.303%	25	502	+21.257%
2026-08-18	109.4500	109.4500	104.3000	104.4500	-18.589%	30	491	+17.252%
2026-08-17	128.3000	128.3000	128.3000	128.3000	+0.234%	1	463	-4.544%
2026-08-13	128.0000	128.0000	128.0000	128.0000	+2.894%	2	462	-4.320%
2026-08-12	124.4000	124.4000	124.4000	124.4000	+7.799%	1	462	-1.551%
2026-08-07	115.4000	115.4000	115.4000	115.4000	+0.689%	1	461	+6.127%
2026-08-06	118.2000	118.2000	114.6100	114.6100	-2.043%	11	471	+6.858%
2026-08-04	117.0000	117.0000	117.0000	117.0000	+24.468%	18	470	+4.675%
2026-08-03	92.3000	94.0000	92.3000	94.0000	-9.615%	20	470	+30.287%
2026-07-31	104.0000	104.0000	104.0000	104.0000	+38.096%	2	450	+17.760%
2026-07-29	87.0000	87.0000	75.3100	75.3100	-14.904%	13	450	+62.621%
2026-07-28	83.7400	94.0000	83.0000	88.5000	-23.509%	5	488	+38.384%
2026-07-24	122.3000	125.1500	115.7000	115.7000	-13.040%	81	488	+5.851%
2026-07-23	137.7000	138.0000	131.4000	133.0500	+13.961%	64	485	-7.952%
2026-07-20	116.7500	116.7500	116.7500	116.7500	-26.336%	1	428	+4.899%
2026-07-14	154.3500	158.4900	154.3500	158.4900	-3.283%	2	428	-22.727%
2026-07-10	163.8700	163.8700	163.8700	163.8700	-7.077%	1	427	-25.264%
2026-07-09	178.0000	178.0000	176.2000	176.3500	+31.663%	3	427	-30.553%
2026-07-07	143.9000	143.9000	133.9400	133.9400	-44.453%	3	427	-8.564%
2026-06-30	241.1300	241.1300	241.1300	241.1300	+3.325%	30	427	-49.210%
2026-06-25	208.4500	233.3700	208.4500	233.3700	-14.237%	222	427	-47.521%
2026-06-22	271.8500	272.1100	271.8400	272.1100	+11.215%	3	409	-54.992%
2026-06-18	244.6700	244.6700	244.6700	244.6700	+15.264%	47	361	-49.945%
2026-06-17	212.2700	212.2700	212.2700	212.2700	+18.587%	1	361	-42.305%
2026-06-10	179.0000	179.0000	179.0000	179.0000	-8.064%	5	361	-31.581%
2026-06-08	194.5000	194.7000	194.5000	194.7000	+21.688%	2	356	-37.098%
2026-06-05	160.0000	160.0000	160.0000	160.0000	-21.665%	1	355	-23.456%
2026-06-01	204.2500	204.2500	204.2500	204.2500	+4.975%	1	356	-40.039%
2026-05-27	194.5700	194.5700	194.5700	194.5700	-4.091%	1	356	-37.056%
2026-05-26	196.7000	202.8700	196.7000	202.8700	+17.538%	7	357	-39.631%
2026-05-22	172.5000	172.6000	172.5000	172.6000	+38.113%	10	356	-29.044%
2026-05-19	124.9700	124.9700	124.9700	124.9700	-5.103%	1	360	-2.000%
2026-05-18	131.6900	131.6900	131.6900	131.6900	-20.309%	1	359	-7.001%
2026-05-14	165.2500	165.2500	165.2500	165.2500	+17.190%	2	359	-25.888%
2026-05-12	144.0500	144.0500	141.0100	141.0100	-15.360%	2	359	-13.148%
2026-05-11	159.2700	166.6000	159.2700	166.6000	+21.606%	2	359	-26.489%
2026-05-07	137.0000	137.0000	137.0000	137.0000	-2.213%	1	358	-10.606%
2026-05-06	140.0000	140.1000	140.0000	140.1000	+19.254%	2	358	-12.584%
2026-05-05	117.4800	117.4800	117.4800	117.4800	+12.962%	1	357	+4.248%
2026-05-04	106.0000	106.0000	104.0000	104.0000	-3.480%	2	357	+17.760%
2026-05-01	108.1000	108.1000	107.7500	107.7500	+23.979%	2	358	+13.661%
2026-04-28	86.9100	86.9100	86.9100	86.9100	-13.289%	1	358	+40.916%
2026-04-27	100.1500	100.2600	100.1100	100.2300	-7.091%	9	357	+22.189%
2026-04-24	107.8700	107.8800	107.8700	107.8800	+17.184%	2	357	+13.524%
2026-04-23	92.4500	92.7000	92.0600	92.0600	+24.271%	10	356	+33.033%
2026-04-17	72.4300	74.8500	72.4300	74.0800	+15.479%	32	351	+65.321%
2026-04-15	64.9000	64.9000	64.1500	64.1500	+23.365%	7	351	+90.912%
2026-04-09	52.0000	52.0000	52.0000	52.0000	+2.161%	5	350	+135.519%
2026-04-08	48.9000	50.9000	48.9000	50.9000	+33.666%	2	350	+140.609%
2026-04-07	37.0000	38.0800	37.0000	38.0800	+11.345%	4	349	+221.612%
2026-04-02	32.0000	34.2000	31.7300	34.2000	-6.044%	4	347	+258.099%
2026-04-01	37.1200	37.2600	36.4000	36.4000	+14.035%	4	347	+236.456%
2026-03-31	28.7700	31.9200	28.1000	31.9200	+25.176%	142	344	+283.678%
2026-03-30	29.1100	29.1100	25.3100	25.5000	-26.087%	28	411	+380.275%
2026-03-26	35.0000	35.0000	34.5000	34.5000	-9.567%	15	415	+254.986%
2026-03-24	38.4000	38.8500	37.7500	38.1500	+0.527%	4	415	+221.022%
2026-03-23	39.6000	39.6000	36.6000	37.9500	+9.209%	16	415	+222.714%
2026-03-19	34.7500	34.7500	34.7500	34.7500	-13.125%	1	415	+252.432%
2026-03-18	39.8000	40.5500	39.7500	40.0000	+3.093%	26	424	+206.175%
2026-03-17	37.8500	38.8000	37.8500	38.8000	+2.240%	8	424	+215.644%
2026-03-16	39.0000	39.0000	37.7500	37.9500	+7.966%	22	424	+222.714%
2026-03-12	34.6000	35.6500	34.6000	35.1500	-16.429%	16	426	+248.421%
2026-03-11	42.0600	42.0600	42.0600	42.0600	+3.596%	10	429	+191.179%
2026-03-10	38.5000	40.6000	38.5000	40.6000	+34.482%	2	429	+201.650%
2026-03-09	32.0000	32.0000	29.9400	30.1900	-6.965%	141	430	+305.664%
2026-03-06	36.3500	36.3500	32.4500	32.4500	-9.861%	17	303	+277.411%
2026-03-05	36.0000	36.0000	36.0000	36.0000	-25.000%	1	298	+240.194%
2026-02-26	48.0000	48.0000	48.0000	48.0000	+3.137%	1	298	+155.146%
2026-02-17	46.5400	46.5400	46.5400	46.5400	-0.979%	10	298	+163.150%
2026-02-12	51.7000	51.7000	47.0000	47.0000	+0.686%	3	298	+160.574%
2026-02-09	46.6800	46.6800	46.6800	46.6800	+5.778%	10	312	+162.361%
2026-02-06	42.0000	44.4700	42.0000	44.1300	+22.278%	4	302	+177.521%
2026-02-04	36.0900	36.0900	36.0900	36.0900	-28.535%	2	299	+239.346%
2026-01-28	53.0000	53.0000	50.5000	50.5000	+14.124%	57	299	+142.515%
2026-01-23	44.5100	44.5100	44.2500	44.2500	-4.634%	3	340	+176.768%
2026-01-21	44.0000	46.4000	44.0000	46.4000	+13.143%	6	339	+163.944%
2026-01-20	41.0000	41.0100	41.0000	41.0100	-4.628%	30	339	+198.634%
2026-01-16	42.0700	43.0000	42.0700	43.0000	+2.381%	16	318	+184.814%
2026-01-15	43.0100	43.4200	41.8400	42.0000	+14.598%	22	318	+191.595%
2026-01-14	37.8400	37.8400	36.6500	36.6500	-6.026%	66	327	+234.161%
2026-01-13	39.0000	39.0000	39.0000	39.0000	+5.405%	10	327	+214.026%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-0.054%	1	334	+231.000%
2026-01-09	37.0200	37.0200	37.0200	37.0200	+11.171%	4	334	+230.821%
2026-01-08	33.3000	33.3000	33.3000	33.3000	-4.939%	1	334	+267.778%
2026-01-07	35.0400	35.0400	35.0300	35.0300	-3.711%	2	335	+249.615%
2026-01-06	35.0000	36.6400	35.0000	36.3800	+9.348%	18	335	+236.641%
2026-01-05	32.8000	33.2700	32.8000	33.2700	+7.219%	18	333	+268.109%
2026-01-02	30.0000	31.6700	30.0000	31.0300	+12.836%	7	334	+294.683%
2025-12-31	27.5000	27.5000	27.5000	27.5000	-3.169%	30	336	+345.345%
2025-12-30	28.6900	28.6900	28.4000	28.4000	+0.888%	9	336	+331.232%
2025-12-29	27.6000	28.1500	27.6000	28.1500	-3.098%	3	332	+335.062%
2025-12-26	28.9000	29.0500	28.9000	29.0500	+5.790%	7	332	+321.583%
2025-12-22	27.6000	27.6000	27.4600	27.4600	+3.039%	7	327	+345.994%
2025-12-19	26.6500	26.6500	26.6500	26.6500	+9.446%	1	320	+359.550%
2025-12-18	24.3500	24.3500	24.3500	24.3500	+13.256%	1	320	+402.957%
2025-12-17	24.0000	24.1500	21.3000	21.5000	-16.537%	26	320	+469.628%
2025-12-15	26.7000	26.7000	25.7600	25.7600	+0.233%	14	314	+375.427%
2025-12-12	28.0000	28.0000	25.7000	25.7000	-15.876%	11	302	+376.537%
2025-12-11	31.3500	31.3500	30.5500	30.5500	-5.124%	17	302	+300.884%
2025-12-10	33.4000	34.5700	31.9000	32.2000	+3.139%	12	302	+280.342%
2025-12-09	31.4800	31.4800	31.2200	31.2200	-0.763%	4	302	+292.281%
2025-12-08	31.6700	31.7900	31.3800	31.4600	+0.415%	10	302	+289.288%
2025-12-05	31.3300	31.3300	31.3300	31.3300	-0.191%	1	302	+290.903%
2025-12-04	31.3900	31.3900	31.3900	31.3900	+4.633%	1	302	+290.156%
2025-12-03	29.4000	30.0000	29.4000	30.0000	+8.303%	7	302	+308.233%
2025-12-02	27.3500	27.7000	27.3500	27.7000	+6.538%	2	302	+342.130%
2025-11-28	26.0000	26.0000	26.0000	26.0000	+4.000%	5	302	+371.038%
2025-11-26	23.3800	25.0000	23.3800	25.0000	+21.124%	13	294	+389.880%
2025-11-25	20.6400	20.6400	20.6400	20.6400	-6.310%	1	294	+493.362%
2025-11-24	21.4500	22.0300	21.4500	22.0300	+21.177%	3	293	+455.924%
2025-11-21	17.4400	18.6000	16.9500	18.1800	+1.564%	29	291	+573.652%
2025-11-20	18.8500	18.8500	17.8500	17.9000	-14.721%	20	307	+584.190%
2025-11-19	20.9900	20.9900	20.9900	20.9900	+4.272%	30	290	+483.468%
2025-11-18	19.9800	21.0000	19.9800	20.1300	-10.811%	35	320	+508.395%
2025-11-17	24.3900	24.3900	22.5700	22.5700	-9.175%	6	291	+442.623%
2025-11-14	21.3200	24.8500	21.3200	24.8500	-8.099%	12	285	+392.837%
2025-11-13	26.2500	27.0400	26.2500	27.0400	+14.237%	3	273	+352.922%
2025-11-07	25.1400	25.1400	23.2500	23.6700	-16.331%	3	272	+417.406%
2025-11-06	28.0400	28.3100	28.0400	28.2900	+3.702%	15	273	+332.909%
2025-11-05	27.2800	27.2800	27.2800	27.2800	+2.556%	9	283	+348.937%
2025-11-04	29.0000	30.0000	26.6000	26.6000	-15.823%	15	292	+360.414%
2025-10-30	31.8800	31.8800	31.5000	31.6000	-1.342%	13	292	+287.563%
2025-10-29	33.0800	33.0800	32.0300	32.0300	+5.884%	17	283	+282.360%
2025-10-27	29.9500	30.2500	29.6000	30.2500	+11.789%	8	290	+304.860%
2025-10-24	26.8200	27.0600	26.8200	27.0600	+18.580%	3	290	+352.587%
2025-10-22	23.4500	23.4500	22.3000	22.8200	-12.062%	10	289	+436.678%
2025-10-21	25.4100	25.9500	25.4100	25.9500	+1.765%	16	294	+371.946%
2025-10-20	25.5000	25.5000	25.5000	25.5000	+3.197%	1	308	+380.275%
2025-10-17	23.5000	24.7100	23.5000	24.7100	-2.409%	2	308	+395.629%
2025-10-16	25.2500	25.3200	25.2500	25.3200	+4.198%	6	309	+383.689%
2025-10-15	23.6000	24.3000	23.6000	24.3000	+12.761%	5	303	+403.992%
2025-10-14	21.7300	22.1100	21.5500	21.5500	-10.208%	48	303	+468.306%
2025-10-13	24.0000	24.0000	24.0000	24.0000	+11.472%	5	283	+410.292%
2025-10-10	23.9700	23.9700	21.4500	21.5300	-14.223%	5	283	+468.834%
2025-10-09	25.1000	25.1000	25.1000	25.1000	-1.569%	2	282	+387.928%
2025-10-08	24.1500	25.5000	24.1500	25.5000	+10.870%	31	282	+380.275%
2025-10-07	23.9400	23.9400	23.0000	23.0000	-12.514%	4	258	+432.478%
2025-10-06	25.8800	26.2900	25.8000	26.2900	+19.500%	37	258	+365.843%
2025-10-03	23.2000	23.2000	22.0000	22.0000	+6.900%	3	259	+456.682%
2025-10-01	19.0500	20.5800	19.0500	20.5800	+14.972%	9	260	+495.092%
2025-09-30	18.8000	18.8000	17.9000	17.9000	-7.446%	6	259	+584.190%
2025-09-29	19.3400	19.3400	19.3400	19.3400	+6.556%	1	259	+533.247%
2025-09-26	17.9500	18.3100	17.9500	18.1500	+3.596%	8	260	+574.766%
2025-09-25	17.5200	17.5200	17.5200	17.5200	-2.667%	1	255	+599.030%
2025-09-24	17.7800	18.0000	17.5000	18.0000	-2.703%	9	255	+580.389%
2025-09-23	19.0200	19.0200	18.5000	18.5000	+0.217%	6	248	+562.000%
2025-09-22	17.9500	18.4600	17.9500	18.4600	+9.102%	2	248	+563.434%
2025-09-19	17.1000	17.1000	16.9200	16.9200	-7.288%	4	247	+623.818%
2025-09-18	17.4600	18.2500	17.4600	18.2500	+21.021%	13	246	+571.068%
2025-09-17	15.1800	15.1800	15.0800	15.0800	+1.072%	2	234	+712.135%
2025-09-16	15.2000	15.2000	14.9200	14.9200	+0.539%	11	234	+720.845%
2025-09-15	13.9900	14.9500	13.9900	14.8400	0.000%	226	224	+725.270%