Dark

SOXL20280121C27
SOXL Jan 21 2028 27.00 Call (SOXL280121C00027000)
option OPRA

EOD

Sep 30, 2026

121.70-3.794%(-4.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	121.7000	121.7000	121.7000	121.7000	-3.794%	5	474	0.000%
2026-09-29	126.5000	126.5000	126.5000	126.5000	+5.198%	3	474	-3.794%
2026-09-24	120.2500	120.2500	120.2500	120.2500	+3.646%	2	477	+1.206%
2026-09-21	116.0200	116.0200	116.0200	116.0200	+19.608%	3	477	+4.896%
2026-09-18	94.6500	97.0000	93.3000	97.0000	+14.051%	6	477	+25.464%
2026-09-16	84.4200	85.5000	84.1700	85.0500	+5.000%	5	477	+43.092%
2026-09-14	81.0000	81.0000	81.0000	81.0000	-16.192%	3	472	+50.247%
2026-09-11	98.4700	98.4700	96.6500	96.6500	-3.668%	4	475	+25.918%
2026-09-08	99.0700	101.1900	98.9200	100.3300	+23.468%	26	473	+21.300%
2026-09-03	81.3400	81.3400	81.2600	81.2600	-2.355%	2	462	+49.766%
2026-09-02	82.8000	83.2500	82.8000	83.2200	+1.327%	5	460	+46.239%
2026-09-01	80.5600	85.4900	80.5600	82.1300	-7.250%	229	457	+48.180%
2026-08-31	89.0200	89.1800	87.5000	88.5500	-0.617%	325	329	+37.436%
2026-08-28	96.2000	96.2700	89.0800	89.1000	-8.709%	8	169	+36.588%
2026-08-27	99.0500	99.0500	97.4000	97.6000	+5.514%	66	163	+24.693%
2026-08-25	93.0200	93.6000	91.8500	92.5000	-5.852%	91	129	+31.568%
2026-07-31	98.1500	98.2500	98.1500	98.2500	-18.969%	2	90	+23.868%
2026-07-24	122.2800	122.2800	121.2500	121.2500	-9.522%	6	89	+0.371%
2026-07-21	134.0100	134.0100	134.0100	134.0100	-42.608%	1	95	-9.186%
2026-06-02	232.7600	233.5000	232.7600	233.5000	+16.071%	10	94	-47.880%
2026-05-29	201.1700	201.1700	201.1700	201.1700	+1.719%	3	94	-39.504%
2026-05-26	197.7800	197.7800	197.7700	197.7700	+45.344%	3	94	-38.464%
2026-05-12	153.2400	153.2400	136.0700	136.0700	-15.216%	2	94	-10.561%
2026-05-11	160.4900	160.4900	160.4900	160.4900	+19.386%	1	94	-24.170%
2026-05-07	134.4300	134.4300	134.4300	134.4300	-4.592%	3	96	-9.470%
2026-05-06	141.0000	141.0000	140.9000	140.9000	+13.629%	2	94	-13.627%
2026-05-05	124.0000	124.0000	124.0000	124.0000	+24.386%	11	93	-1.855%
2026-04-27	99.6900	99.6900	99.6900	99.6900	-5.971%	1	93	+22.078%
2026-04-24	106.0000	106.3000	105.7000	106.0200	+12.036%	8	93	+14.790%
2026-04-23	93.4500	94.6400	93.4500	94.6300	+15.150%	13	90	+28.606%
2026-04-22	82.1800	82.1800	82.1800	82.1800	+22.474%	4	78	+48.090%
2026-04-16	67.1000	67.1000	67.1000	67.1000	+6.508%	1	79	+81.371%
2026-04-15	63.2000	63.2000	63.0000	63.0000	+1.124%	2	78	+93.175%
2026-04-14	63.0000	63.0000	62.3000	62.3000	+8.821%	6	80	+95.345%
2026-04-10	57.2500	57.2500	57.2500	57.2500	+17.847%	10	83	+112.576%
2026-04-08	48.5500	48.7500	48.5300	48.5800	+38.919%	8	93	+150.515%
2026-04-02	34.9700	34.9700	34.9700	34.9700	+0.086%	1	94	+248.013%
2026-04-01	34.3500	34.9400	34.3500	34.9400	+40.040%	5	94	+248.311%
2026-03-30	27.3500	28.1000	24.9500	24.9500	-27.681%	21	95	+387.776%
2026-03-26	34.5000	34.5000	34.5000	34.5000	-13.208%	4	103	+252.754%
2026-03-25	39.8500	39.8500	39.7500	39.7500	+5.718%	14	100	+206.164%
2026-03-24	37.5000	37.6000	37.5000	37.6000	+4.444%	2	107	+223.670%
2026-03-23	39.0200	39.0200	35.7500	36.0000	+6.793%	14	108	+238.056%
2026-03-20	35.2000	35.2700	33.7100	33.7100	-14.333%	4	100	+261.020%
2026-03-18	39.1000	39.5000	39.1000	39.3500	+4.626%	4	99	+209.276%
2026-03-17	37.9500	38.5500	37.3000	37.6100	-11.485%	32	100	+223.584%
2026-03-02	42.4900	42.4900	42.4900	42.4900	-3.869%	2	94	+186.420%
2026-02-26	44.5000	44.5000	44.2000	44.2000	-9.203%	2	92	+175.339%
2026-02-23	48.6800	48.6800	48.6800	48.6800	+5.254%	2	92	+150.000%
2026-02-10	46.3500	46.3500	46.2500	46.2500	+40.152%	2	90	+163.135%
2026-02-04	37.9100	37.9100	33.0000	33.0000	-25.306%	8	91	+268.788%
2026-01-23	44.1800	44.1800	44.1800	44.1800	-2.365%	2	96	+175.464%
2026-01-22	45.2500	45.2500	45.2500	45.2500	+18.580%	1	94	+168.950%
2026-01-13	38.1600	38.1600	38.1600	38.1600	+43.459%	1	94	+218.920%
2025-12-31	26.4000	26.6000	26.4000	26.6000	+7.998%	10	85	+357.519%
2025-12-19	24.6300	24.6300	24.6300	24.6300	+17.847%	1	85	+394.113%
2025-12-17	21.0500	21.2000	20.9000	20.9000	-31.363%	7	84	+482.297%
2025-12-09	30.3800	30.4500	30.3800	30.4500	+2.976%	2	83	+299.672%
2025-12-05	29.4900	29.5700	29.4900	29.5700	+2.460%	2	84	+311.566%
2025-12-03	28.0000	29.5500	28.0000	28.8600	+14.980%	5	84	+321.691%
2025-12-01	24.9500	25.1000	24.9500	25.1000	+9.559%	2	82	+384.861%
2025-11-26	22.9100	22.9100	22.9100	22.9100	+10.623%	2	79	+431.209%
2025-11-24	20.7100	20.7100	20.7100	20.7100	+19.573%	1	79	+487.639%
2025-11-21	17.0000	18.3500	17.0000	17.3200	-16.450%	20	78	+602.656%
2025-11-19	20.7300	20.7300	20.7300	20.7300	-11.674%	2	77	+487.072%
2025-11-17	23.4700	23.4700	23.4700	23.4700	-4.204%	1	77	+418.534%
2025-11-14	23.3400	24.5000	23.3400	24.5000	+8.551%	2	76	+396.735%
2025-11-13	22.5700	22.5700	22.5700	22.5700	-6.115%	1	76	+439.211%
2025-11-07	23.1300	24.0400	22.5000	24.0400	-8.524%	36	76	+406.240%
2025-11-05	26.2800	26.2800	26.2800	26.2800	-16.704%	9	61	+363.090%
2025-10-31	31.5500	31.5500	31.5500	31.5500	+33.913%	2	52	+285.737%
2025-10-15	23.2200	23.5600	22.0000	23.5600	+6.126%	4	52	+416.553%
2025-10-14	20.9800	22.2000	20.9800	22.2000	-3.478%	2	53	+448.198%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+10.683%	1	52	+429.130%
2025-10-10	20.7800	20.7800	20.7800	20.7800	-18.828%	4	51	+485.659%
2025-10-06	25.6000	25.6000	25.6000	25.6000	+21.905%	1	47	+375.391%
2025-10-03	21.0000	21.0000	21.0000	21.0000	+21.107%	1	48	+479.524%
2025-09-26	17.3400	17.3400	17.3400	17.3400	+4.395%	1	47	+601.845%
2025-09-25	16.6100	16.6100	16.6100	16.6100	-2.638%	1	46	+632.691%
2025-09-24	17.0600	17.0600	17.0600	17.0600	-2.179%	7	45	+613.365%
2025-09-23	18.0700	18.0700	16.6700	17.4400	+0.809%	12	45	+597.821%
2025-09-22	17.0000	17.3000	16.9900	17.3000	+1.585%	5	43	+603.468%
2025-09-18	16.4000	17.0300	16.3500	17.0300	+16.644%	34	40	+614.621%
2025-09-16	14.0300	14.6000	14.0300	14.6000	+0.690%	28	38	+733.562%
2025-09-15	14.5000	14.5000	14.5000	14.5000	0.000%	10	10	+739.310%