Dark

SOXL20280121C30
SOXL Jan 21 2028 30.00 Call (SOXL280121C00030000)
option OPRA

EOD

Jul 1, 2026

196.70-18.776%(-45.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	213.5500	213.5500	192.3600	196.7000	-18.776%	4	1,017	0.000%
2026-06-30	235.2400	242.1700	235.2400	242.1700	+40.756%	7	1,066	-18.776%
2026-06-29	186.0000	186.0000	172.0500	172.0500	-9.780%	38	1,072	+14.327%
2026-06-26	198.7500	198.7500	190.0500	190.7000	-17.040%	31	1,053	+3.146%
2026-06-25	218.8700	229.8700	210.6500	229.8700	+19.618%	185	1,056	-14.430%
2026-06-24	202.0500	202.0500	192.1700	192.1700	-8.486%	2	882	+2.357%
2026-06-23	215.1500	215.1500	209.9900	209.9900	-22.513%	2	883	-6.329%
2026-06-22	274.9800	274.9800	264.4500	271.0000	+6.116%	5	882	-27.417%
2026-06-18	255.3800	255.3800	255.3800	255.3800	+19.964%	10	878	-22.978%
2026-06-17	212.8800	212.8800	212.8800	212.8800	-4.030%	3	878	-7.601%
2026-06-16	246.4500	246.4500	221.8200	221.8200	-8.847%	2	878	-11.324%
2026-06-15	243.1000	243.3500	241.0700	243.3500	+13.896%	19	880	-19.170%
2026-06-12	210.3500	214.2100	210.3500	213.6600	+30.543%	17	880	-7.938%
2026-06-10	163.6700	163.6700	163.6700	163.6700	+1.943%	1	880	+20.181%
2026-06-09	199.0000	199.0000	136.7200	160.5500	-2.697%	17	880	+22.516%
2026-06-05	188.7100	188.7100	165.0000	165.0000	-24.863%	124	879	+19.212%
2026-06-04	212.8200	219.6000	212.8200	219.6000	-6.074%	2	880	-10.428%
2026-06-02	233.8000	233.8000	233.8000	233.8000	+16.830%	1	881	-15.868%
2026-06-01	200.1200	200.1200	200.1200	200.1200	-2.760%	1	882	-1.709%
2026-05-28	202.4900	205.8000	202.4900	205.8000	+12.662%	12	894	-4.422%
2026-05-27	190.0000	190.0000	182.6700	182.6700	-8.943%	5	895	+7.681%
2026-05-26	200.0000	200.6100	193.4000	200.6100	+20.559%	8	894	-1.949%
2026-05-22	166.4000	166.4000	166.4000	166.4000	+21.036%	1	896	+18.209%
2026-05-20	137.4800	137.4800	137.4800	137.4800	+4.971%	5	896	+43.075%
2026-05-19	130.9700	130.9700	130.9700	130.9700	+9.635%	4	891	+50.187%
2026-05-18	123.7300	123.7300	119.4600	119.4600	-13.227%	3	891	+64.658%
2026-05-15	137.6700	137.6700	137.6700	137.6700	-12.116%	5	891	+42.878%
2026-05-13	156.6500	156.6500	156.6500	156.6500	+16.842%	1	890	+25.567%
2026-05-12	134.0700	134.0700	134.0700	134.0700	-18.200%	1	890	+46.714%
2026-05-11	160.0000	163.9000	160.0000	163.9000	+9.720%	3	890	+20.012%
2026-05-08	146.2200	151.5800	146.2200	149.3800	+8.427%	4	891	+31.678%
2026-05-07	137.7700	137.7700	137.7700	137.7700	-0.663%	2	891	+42.774%
2026-05-06	132.5600	139.7200	126.0900	138.6900	+13.615%	41	889	+41.827%
2026-05-05	116.5100	122.0700	116.5100	122.0700	+19.267%	54	894	+61.137%
2026-05-04	102.3500	102.3500	102.3500	102.3500	-2.338%	1	913	+92.184%
2026-05-01	104.1000	104.8000	104.1000	104.8000	+5.730%	3	912	+87.691%
2026-04-30	99.1200	99.1200	99.1200	99.1200	+6.581%	1	912	+98.446%
2026-04-29	93.0000	93.0000	93.0000	93.0000	+12.455%	1	911	+111.505%
2026-04-28	82.7000	82.7000	82.7000	82.7000	-14.961%	1	1,009	+137.848%
2026-04-27	96.4700	97.2500	96.4700	97.2500	-6.893%	4	1,009	+102.262%
2026-04-24	101.8600	105.3400	101.5700	104.4500	+20.473%	210	1,007	+88.320%
2026-04-23	90.1000	92.2700	85.1500	86.7000	+7.222%	30	1,099	+126.874%
2026-04-22	80.0000	80.9700	80.0000	80.8600	+6.958%	6	1,094	+143.260%
2026-04-21	76.5000	77.0000	75.0500	75.6000	+6.299%	10	1,099	+160.185%
2026-04-17	70.5000	71.5200	69.2800	71.1200	+6.867%	168	1,099	+176.575%
2026-04-16	62.1600	66.6000	62.1600	66.5500	+6.480%	14	1,106	+195.567%
2026-04-15	62.0200	63.2500	60.3500	62.5000	+1.593%	5	1,107	+214.720%
2026-04-14	60.7900	62.1200	60.7900	61.5200	+6.436%	11	1,113	+219.733%
2026-04-13	56.5000	57.8000	56.5000	57.8000	+2.301%	11	1,119	+240.311%
2026-04-10	53.9500	56.8800	53.9500	56.5000	+11.771%	11	1,120	+248.142%
2026-04-09	50.5000	50.9800	50.2500	50.5500	+6.197%	17	1,124	+289.120%
2026-04-08	47.1000	47.6000	44.9000	47.6000	+26.428%	115	1,127	+313.235%
2026-04-07	36.0500	37.6500	36.0500	37.6500	+7.571%	45	1,120	+422.444%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+3.550%	1	1,119	+462.000%
2026-04-02	28.6400	33.8000	28.6400	33.8000	-1.887%	9	1,116	+481.953%
2026-04-01	33.7000	35.6700	33.7000	34.4500	+12.582%	24	1,116	+470.972%
2026-03-31	26.7500	30.6000	26.7500	30.6000	+28.571%	175	1,126	+542.810%
2026-03-30	28.1100	28.1100	23.8000	23.8000	-18.771%	32	1,116	+726.471%
2026-03-27	30.0000	30.7700	29.2800	29.3000	-9.846%	28	1,094	+571.331%
2026-03-26	33.5000	33.5000	31.7000	32.5000	-15.453%	21	1,087	+505.231%
2026-03-25	38.4000	38.9800	37.8800	38.4400	+7.978%	18	1,069	+411.707%
2026-03-24	35.2000	35.6000	35.2000	35.6000	-0.836%	2	1,075	+452.528%
2026-03-23	35.2500	35.9000	34.5500	35.9000	+7.808%	5	1,076	+447.911%
2026-03-20	34.1500	34.8000	32.5000	33.3000	-4.310%	10	1,077	+490.691%
2026-03-19	32.0000	35.2800	31.5200	34.8000	-4.996%	57	1,076	+465.230%
2026-03-18	37.0000	38.1500	36.4500	36.6300	+3.183%	12	1,078	+436.992%
2026-03-16	36.0000	36.5000	35.5000	35.5000	+7.576%	13	1,082	+454.085%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-0.392%	3	1,074	+496.061%
2026-03-12	33.5000	34.3000	32.4200	33.1300	-17.009%	102	1,071	+493.722%
2026-03-11	39.9200	39.9200	39.9200	39.9200	+8.537%	5	1,019	+392.735%
2026-03-10	38.5000	38.5500	36.7000	36.7800	+18.302%	13	1,024	+434.802%
2026-03-09	30.2000	31.0900	30.2000	31.0900	-0.032%	2	1,019	+532.679%
2026-03-06	32.3300	34.4500	28.9500	31.1000	-11.597%	27	1,017	+532.476%
2026-03-05	34.3200	35.3000	33.6000	35.1800	-4.661%	15	1,003	+459.125%
2026-03-04	36.9000	36.9000	36.9000	36.9000	+4.830%	1	995	+433.062%
2026-03-03	36.4900	36.9000	34.6500	35.2000	-17.176%	35	996	+458.807%
2026-03-02	40.3000	42.5000	39.4000	42.5000	-2.029%	13	984	+362.824%
2026-02-27	43.1200	43.3800	42.6000	43.3800	-4.069%	26	978	+353.435%
2026-02-26	50.2700	50.2700	43.0000	45.2200	-12.058%	39	953	+334.985%
2026-02-25	51.0300	51.4200	51.0300	51.4200	+14.470%	3	934	+282.536%
2026-02-23	45.7200	45.7200	44.9200	44.9200	-4.344%	20	934	+337.890%
2026-02-20	48.1700	48.1700	46.3500	46.9600	+5.481%	15	924	+318.867%
2026-02-19	44.5200	44.5200	44.5200	44.5200	-0.846%	1	924	+341.824%
2026-02-12	50.0000	50.0000	44.9000	44.9000	-6.067%	5	923	+338.085%
2026-02-11	46.9700	47.8000	46.9700	47.8000	+19.500%	6	925	+311.506%
2026-02-06	39.3000	40.0000	39.3000	40.0000	+15.507%	7	924	+391.750%
2026-02-05	34.6300	34.6300	34.6300	34.6300	-2.861%	2	930	+468.005%
2026-02-04	33.0000	35.6500	32.2000	35.6500	-9.678%	15	930	+451.753%
2026-02-03	41.9000	41.9000	39.4700	39.4700	-11.937%	3	930	+398.353%
2026-02-02	44.8200	44.8200	44.8200	44.8200	+7.276%	2	929	+338.867%
2026-01-30	43.2800	43.2800	41.7800	41.7800	-13.856%	5	928	+370.799%
2026-01-29	47.0000	48.5000	47.0000	48.5000	-1.822%	3	924	+305.567%
2026-01-28	50.0000	50.0000	49.1600	49.4000	+7.978%	7	921	+298.178%
2026-01-27	43.6500	45.7500	43.6500	45.7500	+8.929%	4	926	+329.945%
2026-01-26	42.0000	42.0000	42.0000	42.0000	+1.107%	1	924	+368.333%
2026-01-23	41.8500	41.8500	41.5400	41.5400	-6.209%	23	924	+373.519%
2026-01-22	44.2500	44.8000	44.2300	44.2900	+3.361%	182	902	+344.118%
2026-01-21	42.8500	42.8500	42.8500	42.8500	+9.507%	2	723	+359.043%
2026-01-20	40.7500	40.7500	38.3700	39.1300	-5.139%	11	723	+402.683%
2026-01-16	41.8800	41.8800	40.8000	41.2500	+4.563%	26	717	+376.848%
2026-01-15	40.6000	42.0000	39.0000	39.4500	+11.915%	19	717	+398.606%
2026-01-14	34.8400	35.2500	34.8400	35.2500	-4.884%	3	720	+458.014%
2026-01-13	36.7500	37.0600	36.7500	37.0600	+2.830%	2	717	+430.761%
2026-01-12	35.0000	36.0400	34.5000	36.0400	+1.521%	139	717	+445.782%
2026-01-09	33.0000	35.5000	32.9000	35.5000	+13.057%	197	773	+454.085%
2026-01-08	31.4000	31.4000	31.4000	31.4000	-4.848%	2	716	+526.433%
2026-01-07	33.0100	33.0100	33.0000	33.0000	-4.899%	2	715	+496.061%
2026-01-06	33.0500	34.7000	33.0500	34.7000	+8.268%	20	715	+466.859%
2026-01-05	31.5100	32.5000	31.3000	32.0500	+8.644%	33	749	+513.729%
2026-01-02	30.0000	30.0000	29.5000	29.5000	+14.563%	2	749	+566.780%
2025-12-31	25.7500	25.7500	25.7500	25.7500	-3.195%	3	749	+663.883%
2025-12-30	26.5200	26.6000	26.5200	26.6000	+2.505%	5	749	+639.474%
2025-12-29	26.0000	26.0000	25.9500	25.9500	-4.596%	2	748	+657.996%
2025-12-26	27.0000	27.2000	26.6000	27.2000	+2.333%	12	747	+623.162%
2025-12-24	26.5800	26.5800	26.5800	26.5800	+3.223%	1	751	+640.030%
2025-12-22	26.2500	26.2500	25.7500	25.7500	+4.040%	6	751	+663.883%
2025-12-19	23.2000	25.0200	23.2000	24.7500	+10.245%	12	753	+694.747%
2025-12-18	21.5900	22.4500	21.5900	22.4500	+14.541%	14	750	+776.169%
2025-12-17	22.5500	23.5400	19.6000	19.6000	-14.597%	87	747	+903.571%
2025-12-16	22.9500	22.9500	22.9500	22.9500	-3.368%	1	711	+757.081%
2025-12-15	25.4500	25.4500	23.7500	23.7500	-4.040%	22	711	+728.211%
2025-12-12	25.2500	26.9500	24.7500	24.7500	-16.329%	17	707	+694.747%
2025-12-11	28.7500	29.5800	28.4800	29.5800	-4.581%	9	706	+564.976%
2025-12-10	29.4700	31.3200	29.4700	31.0000	+6.897%	10	701	+534.516%
2025-12-09	29.0000	29.0000	29.0000	29.0000	-2.685%	1	704	+578.276%
2025-12-08	29.2600	29.8000	29.2600	29.8000	+13.697%	8	704	+560.067%
2025-12-05	28.5000	30.0000	26.2100	26.2100	-5.242%	21	699	+650.477%
2025-12-04	27.5000	28.0500	27.1000	27.6600	-2.331%	17	703	+611.135%
2025-12-03	27.1000	28.3600	27.1000	28.3200	+11.937%	52	702	+594.562%
2025-12-02	27.0000	27.0000	25.3000	25.3000	+1.200%	4	700	+677.470%
2025-12-01	24.6000	25.4500	24.6000	25.0000	+4.384%	9	699	+686.800%
2025-11-28	23.0000	23.9500	23.0000	23.9500	+4.085%	5	702	+721.294%
2025-11-26	22.1100	23.0100	22.1100	23.0100	+29.780%	21	703	+754.846%
2025-11-25	17.7000	17.7300	17.7000	17.7300	-11.350%	3	703	+1,009.419%
2025-11-24	19.9000	20.4000	19.5500	20.0000	+16.279%	263	703	+883.500%
2025-11-21	16.4200	18.3500	15.0000	17.2000	+3.677%	325	686	+1,043.605%
2025-11-20	22.5300	22.5300	16.1100	16.5900	-17.091%	42	528	+1,085.654%
2025-11-19	19.2200	20.6400	19.1000	20.0100	+2.615%	48	539	+883.008%
2025-11-18	19.3000	20.0000	18.6500	19.5000	-5.843%	53	529	+908.718%
2025-11-17	22.6400	22.9600	19.9100	20.7100	-8.363%	28	524	+849.783%
2025-11-14	20.3000	23.6300	20.3000	22.6000	+2.727%	20	521	+770.354%
2025-11-13	24.0000	24.8500	22.0000	22.0000	-15.385%	18	510	+794.091%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+4.000%	5	520	+656.538%
2025-11-11	25.7500	25.7500	25.0000	25.0000	-7.613%	10	515	+686.800%
2025-11-10	27.4500	27.4500	26.7800	27.0600	+15.493%	15	518	+626.903%
2025-11-07	25.4200	25.4200	21.3500	23.4300	-11.216%	88	506	+739.522%
2025-11-06	26.6000	26.7500	24.8000	26.3900	-11.324%	76	458	+645.358%
2025-11-05	26.5500	29.7600	25.5600	29.7600	+12.557%	11	492	+560.954%
2025-11-04	28.3200	28.3200	26.4400	26.4400	-10.856%	15	486	+643.949%
2025-11-03	30.0000	30.0000	29.6600	29.6600	+5.929%	5	470	+563.183%
2025-10-31	30.1500	30.1500	28.0000	28.0000	-6.822%	6	470	+602.500%
2025-10-29	29.9000	31.0000	29.9000	30.0500	+5.439%	32	476	+554.576%
2025-10-28	27.0500	28.5000	27.0500	28.5000	+3.448%	9	458	+590.175%
2025-10-27	27.2800	27.6000	27.2800	27.5500	+9.848%	34	456	+613.975%
2025-10-24	25.0000	25.0800	25.0000	25.0800	+10.533%	2	456	+684.290%
2025-10-23	22.6900	22.6900	22.6900	22.6900	+10.954%	1	456	+766.902%
2025-10-22	21.8600	21.8800	20.0000	20.4500	-15.496%	11	455	+861.858%
2025-10-21	23.4300	24.3500	23.4300	24.2000	-1.224%	33	441	+712.810%
2025-10-20	23.5000	24.6600	23.5000	24.5000	+7.692%	32	455	+702.857%
2025-10-17	22.0000	22.7500	22.0000	22.7500	-1.087%	4	440	+764.615%
2025-10-16	23.0000	23.0000	23.0000	23.0000	+3.371%	1	440	+755.217%
2025-10-15	22.3000	22.3000	22.2500	22.2500	+11.250%	12	457	+784.045%
2025-10-14	20.1200	21.4000	20.0000	20.0000	-7.834%	31	457	+883.500%
2025-10-13	20.5000	21.8000	20.5000	21.7000	+19.231%	32	436	+806.452%
2025-10-10	21.0500	21.0500	18.2000	18.2000	-21.382%	167	421	+980.769%
2025-10-09	23.7300	23.7300	22.6700	23.1500	+0.652%	17	401	+749.676%
2025-10-08	20.9000	23.0000	20.9000	23.0000	+9.785%	6	403	+755.217%
2025-10-07	23.5000	23.5000	20.7500	20.9500	-12.998%	87	402	+838.902%
2025-10-06	23.7500	24.2000	23.3700	24.0800	+19.801%	56	408	+716.860%
2025-10-03	20.7500	21.1200	20.1000	20.1000	+0.601%	12	424	+878.607%
2025-10-02	19.9800	19.9800	19.9800	19.9800	+9.780%	20	429	+884.484%
2025-10-01	17.5000	18.4500	17.5000	18.2000	+5.507%	22	429	+980.769%
2025-09-30	17.0000	17.2500	17.0000	17.2500	+3.232%	2	408	+1,040.290%
2025-09-29	17.3800	17.4000	16.7100	16.7100	+1.890%	7	406	+1,077.139%
2025-09-26	15.6800	16.5000	15.5300	16.4000	-0.304%	58	401	+1,099.390%
2025-09-25	14.6000	16.4500	14.6000	16.4500	+3.785%	33	344	+1,095.745%
2025-09-24	16.0000	16.0000	15.7500	15.8500	-6.765%	22	338	+1,141.009%
2025-09-23	17.0000	17.0000	17.0000	17.0000	+4.294%	1	316	+1,057.059%
2025-09-22	15.6800	16.3100	15.6800	16.3000	+8.667%	23	316	+1,106.748%
2025-09-19	15.0000	15.0000	15.0000	15.0000	-6.015%	15	313	+1,211.333%
2025-09-18	15.0000	16.0800	15.0000	15.9600	+21.093%	156	308	+1,132.456%
2025-09-17	13.1200	13.5600	13.1200	13.1800	+0.996%	56	263	+1,392.413%
2025-09-16	13.4500	13.4500	13.0300	13.0500	-1.361%	189	261	+1,407.280%
2025-09-15	13.5500	13.5500	12.9800	13.2300	0.000%	100	87	+1,386.772%