Dark

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

EOD

Aug 18, 2026

104.45-18.589%(-23.85)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	109.4500	109.4500	104.3000	104.4500	-18.589%	30	491	0.000%
2026-08-17	128.3000	128.3000	128.3000	128.3000	+0.234%	1	463	-18.589%
2026-08-13	128.0000	128.0000	128.0000	128.0000	+2.894%	2	462	-18.398%
2026-08-12	124.4000	124.4000	124.4000	124.4000	+7.799%	1	462	-16.037%
2026-08-07	115.4000	115.4000	115.4000	115.4000	+0.689%	1	461	-9.489%
2026-08-06	118.2000	118.2000	114.6100	114.6100	-2.043%	11	471	-8.865%
2026-08-04	117.0000	117.0000	117.0000	117.0000	+24.468%	18	470	-10.726%
2026-08-03	92.3000	94.0000	92.3000	94.0000	-9.615%	20	470	+11.117%
2026-07-31	104.0000	104.0000	104.0000	104.0000	+38.096%	2	450	+0.433%
2026-07-29	87.0000	87.0000	75.3100	75.3100	-14.904%	13	450	+38.693%
2026-07-28	83.7400	94.0000	83.0000	88.5000	-23.509%	5	488	+18.023%
2026-07-24	122.3000	125.1500	115.7000	115.7000	-13.040%	81	488	-9.723%
2026-07-23	137.7000	138.0000	131.4000	133.0500	+13.961%	64	485	-21.496%
2026-07-20	116.7500	116.7500	116.7500	116.7500	-26.336%	1	428	-10.535%
2026-07-14	154.3500	158.4900	154.3500	158.4900	-3.283%	2	428	-34.097%
2026-07-10	163.8700	163.8700	163.8700	163.8700	-7.077%	1	427	-36.260%
2026-07-09	178.0000	178.0000	176.2000	176.3500	+31.663%	3	427	-40.771%
2026-07-07	143.9000	143.9000	133.9400	133.9400	-44.453%	3	427	-22.017%
2026-06-30	241.1300	241.1300	241.1300	241.1300	+3.325%	30	427	-56.683%
2026-06-25	208.4500	233.3700	208.4500	233.3700	-14.237%	222	427	-55.243%
2026-06-22	271.8500	272.1100	271.8400	272.1100	+11.215%	3	409	-61.615%
2026-06-18	244.6700	244.6700	244.6700	244.6700	+15.264%	47	361	-57.310%
2026-06-17	212.2700	212.2700	212.2700	212.2700	+18.587%	1	361	-50.794%
2026-06-10	179.0000	179.0000	179.0000	179.0000	-8.064%	5	361	-41.648%
2026-06-08	194.5000	194.7000	194.5000	194.7000	+21.688%	2	356	-46.353%
2026-06-05	160.0000	160.0000	160.0000	160.0000	-21.665%	1	355	-34.719%
2026-06-01	204.2500	204.2500	204.2500	204.2500	+4.975%	1	356	-48.862%
2026-05-27	194.5700	194.5700	194.5700	194.5700	-4.091%	1	356	-46.318%
2026-05-26	196.7000	202.8700	196.7000	202.8700	+17.538%	7	357	-48.514%
2026-05-22	172.5000	172.6000	172.5000	172.6000	+38.113%	10	356	-39.484%
2026-05-19	124.9700	124.9700	124.9700	124.9700	-5.103%	1	360	-16.420%
2026-05-18	131.6900	131.6900	131.6900	131.6900	-20.309%	1	359	-20.685%
2026-05-14	165.2500	165.2500	165.2500	165.2500	+17.190%	2	359	-36.793%
2026-05-12	144.0500	144.0500	141.0100	141.0100	-15.360%	2	359	-25.927%
2026-05-11	159.2700	166.6000	159.2700	166.6000	+21.606%	2	359	-37.305%
2026-05-07	137.0000	137.0000	137.0000	137.0000	-2.213%	1	358	-23.759%
2026-05-06	140.0000	140.1000	140.0000	140.1000	+19.254%	2	358	-25.446%
2026-05-05	117.4800	117.4800	117.4800	117.4800	+12.962%	1	357	-11.091%
2026-05-04	106.0000	106.0000	104.0000	104.0000	-3.480%	2	357	+0.433%
2026-05-01	108.1000	108.1000	107.7500	107.7500	+23.979%	2	358	-3.063%
2026-04-28	86.9100	86.9100	86.9100	86.9100	-13.289%	1	358	+20.182%
2026-04-27	100.1500	100.2600	100.1100	100.2300	-7.091%	9	357	+4.210%
2026-04-24	107.8700	107.8800	107.8700	107.8800	+17.184%	2	357	-3.179%
2026-04-23	92.4500	92.7000	92.0600	92.0600	+24.271%	10	356	+13.459%
2026-04-17	72.4300	74.8500	72.4300	74.0800	+15.479%	32	351	+40.996%
2026-04-15	64.9000	64.9000	64.1500	64.1500	+23.365%	7	351	+62.822%
2026-04-09	52.0000	52.0000	52.0000	52.0000	+2.161%	5	350	+100.865%
2026-04-08	48.9000	50.9000	48.9000	50.9000	+33.666%	2	350	+105.206%
2026-04-07	37.0000	38.0800	37.0000	38.0800	+11.345%	4	349	+174.291%
2026-04-02	32.0000	34.2000	31.7300	34.2000	-6.044%	4	347	+205.409%
2026-04-01	37.1200	37.2600	36.4000	36.4000	+14.035%	4	347	+186.951%
2026-03-31	28.7700	31.9200	28.1000	31.9200	+25.176%	142	344	+227.224%
2026-03-30	29.1100	29.1100	25.3100	25.5000	-26.087%	28	411	+309.608%
2026-03-26	35.0000	35.0000	34.5000	34.5000	-9.567%	15	415	+202.754%
2026-03-24	38.4000	38.8500	37.7500	38.1500	+0.527%	4	415	+173.788%
2026-03-23	39.6000	39.6000	36.6000	37.9500	+9.209%	16	415	+175.231%
2026-03-19	34.7500	34.7500	34.7500	34.7500	-13.125%	1	415	+200.576%
2026-03-18	39.8000	40.5500	39.7500	40.0000	+3.093%	26	424	+161.125%
2026-03-17	37.8500	38.8000	37.8500	38.8000	+2.240%	8	424	+169.201%
2026-03-16	39.0000	39.0000	37.7500	37.9500	+7.966%	22	424	+175.231%
2026-03-12	34.6000	35.6500	34.6000	35.1500	-16.429%	16	426	+197.155%
2026-03-11	42.0600	42.0600	42.0600	42.0600	+3.596%	10	429	+148.336%
2026-03-10	38.5000	40.6000	38.5000	40.6000	+34.482%	2	429	+157.266%
2026-03-09	32.0000	32.0000	29.9400	30.1900	-6.965%	141	430	+245.975%
2026-03-06	36.3500	36.3500	32.4500	32.4500	-9.861%	17	303	+221.880%
2026-03-05	36.0000	36.0000	36.0000	36.0000	-25.000%	1	298	+190.139%
2026-02-26	48.0000	48.0000	48.0000	48.0000	+3.137%	1	298	+117.604%
2026-02-17	46.5400	46.5400	46.5400	46.5400	-0.979%	10	298	+124.431%
2026-02-12	51.7000	51.7000	47.0000	47.0000	+0.686%	3	298	+122.234%
2026-02-09	46.6800	46.6800	46.6800	46.6800	+5.778%	10	312	+123.757%
2026-02-06	42.0000	44.4700	42.0000	44.1300	+22.278%	4	302	+136.687%
2026-02-04	36.0900	36.0900	36.0900	36.0900	-28.535%	2	299	+189.415%
2026-01-28	53.0000	53.0000	50.5000	50.5000	+14.124%	57	299	+106.832%
2026-01-23	44.5100	44.5100	44.2500	44.2500	-4.634%	3	340	+136.045%
2026-01-21	44.0000	46.4000	44.0000	46.4000	+13.143%	6	339	+125.108%
2026-01-20	41.0000	41.0100	41.0000	41.0100	-4.628%	30	339	+154.694%
2026-01-16	42.0700	43.0000	42.0700	43.0000	+2.381%	16	318	+142.907%
2026-01-15	43.0100	43.4200	41.8400	42.0000	+14.598%	22	318	+148.690%
2026-01-14	37.8400	37.8400	36.6500	36.6500	-6.026%	66	327	+184.993%
2026-01-13	39.0000	39.0000	39.0000	39.0000	+5.405%	10	327	+167.821%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-0.054%	1	334	+182.297%
2026-01-09	37.0200	37.0200	37.0200	37.0200	+11.171%	4	334	+182.145%
2026-01-08	33.3000	33.3000	33.3000	33.3000	-4.939%	1	334	+213.664%
2026-01-07	35.0400	35.0400	35.0300	35.0300	-3.711%	2	335	+198.173%
2026-01-06	35.0000	36.6400	35.0000	36.3800	+9.348%	18	335	+187.108%
2026-01-05	32.8000	33.2700	32.8000	33.2700	+7.219%	18	333	+213.946%
2026-01-02	30.0000	31.6700	30.0000	31.0300	+12.836%	7	334	+236.610%
2025-12-31	27.5000	27.5000	27.5000	27.5000	-3.169%	30	336	+279.818%
2025-12-30	28.6900	28.6900	28.4000	28.4000	+0.888%	9	336	+267.782%
2025-12-29	27.6000	28.1500	27.6000	28.1500	-3.098%	3	332	+271.048%
2025-12-26	28.9000	29.0500	28.9000	29.0500	+5.790%	7	332	+259.552%
2025-12-22	27.6000	27.6000	27.4600	27.4600	+3.039%	7	327	+280.371%
2025-12-19	26.6500	26.6500	26.6500	26.6500	+9.446%	1	320	+291.932%
2025-12-18	24.3500	24.3500	24.3500	24.3500	+13.256%	1	320	+328.953%
2025-12-17	24.0000	24.1500	21.3000	21.5000	-16.537%	26	320	+385.814%
2025-12-15	26.7000	26.7000	25.7600	25.7600	+0.233%	14	314	+305.474%
2025-12-12	28.0000	28.0000	25.7000	25.7000	-15.876%	11	302	+306.420%
2025-12-11	31.3500	31.3500	30.5500	30.5500	-5.124%	17	302	+241.899%
2025-12-10	33.4000	34.5700	31.9000	32.2000	+3.139%	12	302	+224.379%
2025-12-09	31.4800	31.4800	31.2200	31.2200	-0.763%	4	302	+234.561%
2025-12-08	31.6700	31.7900	31.3800	31.4600	+0.415%	10	302	+232.009%
2025-12-05	31.3300	31.3300	31.3300	31.3300	-0.191%	1	302	+233.387%
2025-12-04	31.3900	31.3900	31.3900	31.3900	+4.633%	1	302	+232.749%
2025-12-03	29.4000	30.0000	29.4000	30.0000	+8.303%	7	302	+248.167%
2025-12-02	27.3500	27.7000	27.3500	27.7000	+6.538%	2	302	+277.076%
2025-11-28	26.0000	26.0000	26.0000	26.0000	+4.000%	5	302	+301.731%
2025-11-26	23.3800	25.0000	23.3800	25.0000	+21.124%	13	294	+317.800%
2025-11-25	20.6400	20.6400	20.6400	20.6400	-6.310%	1	294	+406.056%
2025-11-24	21.4500	22.0300	21.4500	22.0300	+21.177%	3	293	+374.126%
2025-11-21	17.4400	18.6000	16.9500	18.1800	+1.564%	29	291	+474.532%
2025-11-20	18.8500	18.8500	17.8500	17.9000	-14.721%	20	307	+483.520%
2025-11-19	20.9900	20.9900	20.9900	20.9900	+4.272%	30	290	+397.618%
2025-11-18	19.9800	21.0000	19.9800	20.1300	-10.811%	35	320	+418.877%
2025-11-17	24.3900	24.3900	22.5700	22.5700	-9.175%	6	291	+362.782%
2025-11-14	21.3200	24.8500	21.3200	24.8500	-8.099%	12	285	+320.322%
2025-11-13	26.2500	27.0400	26.2500	27.0400	+14.237%	3	273	+286.280%
2025-11-07	25.1400	25.1400	23.2500	23.6700	-16.331%	3	272	+341.276%
2025-11-06	28.0400	28.3100	28.0400	28.2900	+3.702%	15	273	+269.212%
2025-11-05	27.2800	27.2800	27.2800	27.2800	+2.556%	9	283	+282.881%
2025-11-04	29.0000	30.0000	26.6000	26.6000	-15.823%	15	292	+292.669%
2025-10-30	31.8800	31.8800	31.5000	31.6000	-1.342%	13	292	+230.538%
2025-10-29	33.0800	33.0800	32.0300	32.0300	+5.884%	17	283	+226.101%
2025-10-27	29.9500	30.2500	29.6000	30.2500	+11.789%	8	290	+245.289%
2025-10-24	26.8200	27.0600	26.8200	27.0600	+18.580%	3	290	+285.994%
2025-10-22	23.4500	23.4500	22.3000	22.8200	-12.062%	10	289	+357.713%
2025-10-21	25.4100	25.9500	25.4100	25.9500	+1.765%	16	294	+302.505%
2025-10-20	25.5000	25.5000	25.5000	25.5000	+3.197%	1	308	+309.608%
2025-10-17	23.5000	24.7100	23.5000	24.7100	-2.409%	2	308	+322.703%
2025-10-16	25.2500	25.3200	25.2500	25.3200	+4.198%	6	309	+312.520%
2025-10-15	23.6000	24.3000	23.6000	24.3000	+12.761%	5	303	+329.835%
2025-10-14	21.7300	22.1100	21.5500	21.5500	-10.208%	48	303	+384.687%
2025-10-13	24.0000	24.0000	24.0000	24.0000	+11.472%	5	283	+335.208%
2025-10-10	23.9700	23.9700	21.4500	21.5300	-14.223%	5	283	+385.137%
2025-10-09	25.1000	25.1000	25.1000	25.1000	-1.569%	2	282	+316.135%
2025-10-08	24.1500	25.5000	24.1500	25.5000	+10.870%	31	282	+309.608%
2025-10-07	23.9400	23.9400	23.0000	23.0000	-12.514%	4	258	+354.130%
2025-10-06	25.8800	26.2900	25.8000	26.2900	+19.500%	37	258	+297.299%
2025-10-03	23.2000	23.2000	22.0000	22.0000	+6.900%	3	259	+374.773%
2025-10-01	19.0500	20.5800	19.0500	20.5800	+14.972%	9	260	+407.532%
2025-09-30	18.8000	18.8000	17.9000	17.9000	-7.446%	6	259	+483.520%
2025-09-29	19.3400	19.3400	19.3400	19.3400	+6.556%	1	259	+440.072%
2025-09-26	17.9500	18.3100	17.9500	18.1500	+3.596%	8	260	+475.482%
2025-09-25	17.5200	17.5200	17.5200	17.5200	-2.667%	1	255	+496.176%
2025-09-24	17.7800	18.0000	17.5000	18.0000	-2.703%	9	255	+480.278%
2025-09-23	19.0200	19.0200	18.5000	18.5000	+0.217%	6	248	+464.595%
2025-09-22	17.9500	18.4600	17.9500	18.4600	+9.102%	2	248	+465.818%
2025-09-19	17.1000	17.1000	16.9200	16.9200	-7.288%	4	247	+517.317%
2025-09-18	17.4600	18.2500	17.4600	18.2500	+21.021%	13	246	+472.329%
2025-09-17	15.1800	15.1800	15.0800	15.0800	+1.072%	2	234	+592.639%
2025-09-16	15.2000	15.2000	14.9200	14.9200	+0.539%	11	234	+600.067%
2025-09-15	13.9900	14.9500	13.9900	14.8400	0.000%	226	224	+603.841%