Dark

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

EOD

Aug 17, 2026

126.45+9.957%(+11.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	127.6100	127.6100	126.4500	126.4500	+9.957%	11	1,038	0.000%
2026-08-14	115.0000	115.0000	115.0000	115.0000	+5.796%	1	1,037	+9.957%
2026-08-11	109.2000	109.2000	108.7000	108.7000	-2.946%	2	1,037	+16.329%
2026-08-10	112.0000	112.0000	112.0000	112.0000	-1.538%	1	1,037	+12.902%
2026-08-07	117.4300	117.4300	113.7500	113.7500	+0.664%	2	1,037	+11.165%
2026-08-06	103.2000	115.6500	103.2000	113.0000	-1.739%	21	1,056	+11.903%
2026-08-04	110.5000	115.0000	110.5000	115.0000	+25.683%	8	1,039	+9.957%
2026-08-03	91.1500	91.9000	90.7500	91.5000	-4.339%	51	1,036	+38.197%
2026-07-31	107.2300	107.2300	93.0000	95.6500	+2.849%	8	1,039	+32.201%
2026-07-30	94.0300	94.0300	91.7500	93.0000	+29.167%	10	1,033	+35.968%
2026-07-29	80.6500	80.6500	72.0000	72.0000	-16.279%	7	1,031	+75.625%
2026-07-28	81.9200	86.0000	81.9200	86.0000	-10.417%	21	1,060	+47.035%
2026-07-27	118.6500	118.6500	96.0000	96.0000	-19.873%	2	1,040	+31.719%
2026-07-24	120.1000	120.1000	119.8100	119.8100	-8.367%	14	1,040	+5.542%
2026-07-23	136.1000	136.1000	130.6000	130.7500	-5.254%	30	1,066	-3.289%
2026-07-22	138.0000	138.0000	138.0000	138.0000	+1.883%	1	1,066	-8.370%
2026-07-21	135.7000	136.2000	135.3000	135.4500	+11.070%	10	1,066	-6.645%
2026-07-16	127.1700	127.1700	121.9500	121.9500	-11.981%	6	1,061	+3.690%
2026-07-15	138.5500	138.5500	138.5500	138.5500	-0.859%	20	1,076	-8.733%
2026-07-13	139.7500	139.7500	139.7500	139.7500	+1.268%	1	1,076	-9.517%
2026-07-08	139.4900	139.5300	138.0000	138.0000	+1.255%	4	1,075	-8.370%
2026-07-07	136.5700	144.4000	126.9100	136.2900	-21.812%	100	1,072	-7.220%
2026-07-06	176.6000	176.6000	174.3100	174.3100	+16.440%	3	1,021	-27.457%
2026-07-02	190.4000	190.4000	149.7000	149.7000	-23.894%	6	1,017	-15.531%
2026-07-01	213.5500	213.5500	192.3600	196.7000	-18.776%	4	1,017	-35.714%
2026-06-30	235.2400	242.1700	235.2400	242.1700	+40.756%	7	1,066	-47.785%
2026-06-29	186.0000	186.0000	172.0500	172.0500	-9.780%	38	1,072	-26.504%
2026-06-26	198.7500	198.7500	190.0500	190.7000	-17.040%	31	1,053	-33.692%
2026-06-25	218.8700	229.8700	210.6500	229.8700	+19.618%	185	1,056	-44.991%
2026-06-24	202.0500	202.0500	192.1700	192.1700	-8.486%	2	882	-34.199%
2026-06-23	215.1500	215.1500	209.9900	209.9900	-22.513%	2	883	-39.783%
2026-06-22	274.9800	274.9800	264.4500	271.0000	+6.116%	5	882	-53.339%
2026-06-18	255.3800	255.3800	255.3800	255.3800	+19.964%	10	878	-50.486%
2026-06-17	212.8800	212.8800	212.8800	212.8800	-4.030%	3	878	-40.600%
2026-06-16	246.4500	246.4500	221.8200	221.8200	-8.847%	2	878	-42.994%
2026-06-15	243.1000	243.3500	241.0700	243.3500	+13.896%	19	880	-48.038%
2026-06-12	210.3500	214.2100	210.3500	213.6600	+30.543%	17	880	-40.817%
2026-06-10	163.6700	163.6700	163.6700	163.6700	+1.943%	1	880	-22.741%
2026-06-09	199.0000	199.0000	136.7200	160.5500	-2.697%	17	880	-21.239%
2026-06-05	188.7100	188.7100	165.0000	165.0000	-24.863%	124	879	-23.364%
2026-06-04	212.8200	219.6000	212.8200	219.6000	-6.074%	2	880	-42.418%
2026-06-02	233.8000	233.8000	233.8000	233.8000	+16.830%	1	881	-45.915%
2026-06-01	200.1200	200.1200	200.1200	200.1200	-2.760%	1	882	-36.813%
2026-05-28	202.4900	205.8000	202.4900	205.8000	+12.662%	12	894	-38.557%
2026-05-27	190.0000	190.0000	182.6700	182.6700	-8.943%	5	895	-30.777%
2026-05-26	200.0000	200.6100	193.4000	200.6100	+20.559%	8	894	-36.967%
2026-05-22	166.4000	166.4000	166.4000	166.4000	+21.036%	1	896	-24.008%
2026-05-20	137.4800	137.4800	137.4800	137.4800	+4.971%	5	896	-8.023%
2026-05-19	130.9700	130.9700	130.9700	130.9700	+9.635%	4	891	-3.451%
2026-05-18	123.7300	123.7300	119.4600	119.4600	-13.227%	3	891	+5.851%
2026-05-15	137.6700	137.6700	137.6700	137.6700	-12.116%	5	891	-8.150%
2026-05-13	156.6500	156.6500	156.6500	156.6500	+16.842%	1	890	-19.279%
2026-05-12	134.0700	134.0700	134.0700	134.0700	-18.200%	1	890	-5.684%
2026-05-11	160.0000	163.9000	160.0000	163.9000	+9.720%	3	890	-22.849%
2026-05-08	146.2200	151.5800	146.2200	149.3800	+8.427%	4	891	-15.350%
2026-05-07	137.7700	137.7700	137.7700	137.7700	-0.663%	2	891	-8.217%
2026-05-06	132.5600	139.7200	126.0900	138.6900	+13.615%	41	889	-8.825%
2026-05-05	116.5100	122.0700	116.5100	122.0700	+19.267%	54	894	+3.588%
2026-05-04	102.3500	102.3500	102.3500	102.3500	-2.338%	1	913	+23.547%
2026-05-01	104.1000	104.8000	104.1000	104.8000	+5.730%	3	912	+20.658%
2026-04-30	99.1200	99.1200	99.1200	99.1200	+6.581%	1	912	+27.573%
2026-04-29	93.0000	93.0000	93.0000	93.0000	+12.455%	1	911	+35.968%
2026-04-28	82.7000	82.7000	82.7000	82.7000	-14.961%	1	1,009	+52.902%
2026-04-27	96.4700	97.2500	96.4700	97.2500	-6.893%	4	1,009	+30.026%
2026-04-24	101.8600	105.3400	101.5700	104.4500	+20.473%	210	1,007	+21.063%
2026-04-23	90.1000	92.2700	85.1500	86.7000	+7.222%	30	1,099	+45.848%
2026-04-22	80.0000	80.9700	80.0000	80.8600	+6.958%	6	1,094	+56.381%
2026-04-21	76.5000	77.0000	75.0500	75.6000	+6.299%	10	1,099	+67.262%
2026-04-17	70.5000	71.5200	69.2800	71.1200	+6.867%	168	1,099	+77.798%
2026-04-16	62.1600	66.6000	62.1600	66.5500	+6.480%	14	1,106	+90.008%
2026-04-15	62.0200	63.2500	60.3500	62.5000	+1.593%	5	1,107	+102.320%
2026-04-14	60.7900	62.1200	60.7900	61.5200	+6.436%	11	1,113	+105.543%
2026-04-13	56.5000	57.8000	56.5000	57.8000	+2.301%	11	1,119	+118.772%
2026-04-10	53.9500	56.8800	53.9500	56.5000	+11.771%	11	1,120	+123.805%
2026-04-09	50.5000	50.9800	50.2500	50.5500	+6.197%	17	1,124	+150.148%
2026-04-08	47.1000	47.6000	44.9000	47.6000	+26.428%	115	1,127	+165.651%
2026-04-07	36.0500	37.6500	36.0500	37.6500	+7.571%	45	1,120	+235.857%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+3.550%	1	1,119	+261.286%
2026-04-02	28.6400	33.8000	28.6400	33.8000	-1.887%	9	1,116	+274.112%
2026-04-01	33.7000	35.6700	33.7000	34.4500	+12.582%	24	1,116	+267.054%
2026-03-31	26.7500	30.6000	26.7500	30.6000	+28.571%	175	1,126	+313.235%
2026-03-30	28.1100	28.1100	23.8000	23.8000	-18.771%	32	1,116	+431.303%
2026-03-27	30.0000	30.7700	29.2800	29.3000	-9.846%	28	1,094	+331.570%
2026-03-26	33.5000	33.5000	31.7000	32.5000	-15.453%	21	1,087	+289.077%
2026-03-25	38.4000	38.9800	37.8800	38.4400	+7.978%	18	1,069	+228.954%
2026-03-24	35.2000	35.6000	35.2000	35.6000	-0.836%	2	1,075	+255.197%
2026-03-23	35.2500	35.9000	34.5500	35.9000	+7.808%	5	1,076	+252.228%
2026-03-20	34.1500	34.8000	32.5000	33.3000	-4.310%	10	1,077	+279.730%
2026-03-19	32.0000	35.2800	31.5200	34.8000	-4.996%	57	1,076	+263.362%
2026-03-18	37.0000	38.1500	36.4500	36.6300	+3.183%	12	1,078	+245.209%
2026-03-16	36.0000	36.5000	35.5000	35.5000	+7.576%	13	1,082	+256.197%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-0.392%	3	1,074	+283.182%
2026-03-12	33.5000	34.3000	32.4200	33.1300	-17.009%	102	1,071	+281.678%
2026-03-11	39.9200	39.9200	39.9200	39.9200	+8.537%	5	1,019	+216.759%
2026-03-10	38.5000	38.5500	36.7000	36.7800	+18.302%	13	1,024	+243.801%
2026-03-09	30.2000	31.0900	30.2000	31.0900	-0.032%	2	1,019	+306.722%
2026-03-06	32.3300	34.4500	28.9500	31.1000	-11.597%	27	1,017	+306.592%
2026-03-05	34.3200	35.3000	33.6000	35.1800	-4.661%	15	1,003	+259.437%
2026-03-04	36.9000	36.9000	36.9000	36.9000	+4.830%	1	995	+242.683%
2026-03-03	36.4900	36.9000	34.6500	35.2000	-17.176%	35	996	+259.233%
2026-03-02	40.3000	42.5000	39.4000	42.5000	-2.029%	13	984	+197.529%
2026-02-27	43.1200	43.3800	42.6000	43.3800	-4.069%	26	978	+191.494%
2026-02-26	50.2700	50.2700	43.0000	45.2200	-12.058%	39	953	+179.633%
2026-02-25	51.0300	51.4200	51.0300	51.4200	+14.470%	3	934	+145.916%
2026-02-23	45.7200	45.7200	44.9200	44.9200	-4.344%	20	934	+181.500%
2026-02-20	48.1700	48.1700	46.3500	46.9600	+5.481%	15	924	+169.272%
2026-02-19	44.5200	44.5200	44.5200	44.5200	-0.846%	1	924	+184.030%
2026-02-12	50.0000	50.0000	44.9000	44.9000	-6.067%	5	923	+181.626%
2026-02-11	46.9700	47.8000	46.9700	47.8000	+19.500%	6	925	+164.540%
2026-02-06	39.3000	40.0000	39.3000	40.0000	+15.507%	7	924	+216.125%
2026-02-05	34.6300	34.6300	34.6300	34.6300	-2.861%	2	930	+265.146%
2026-02-04	33.0000	35.6500	32.2000	35.6500	-9.678%	15	930	+254.698%
2026-02-03	41.9000	41.9000	39.4700	39.4700	-11.937%	3	930	+220.370%
2026-02-02	44.8200	44.8200	44.8200	44.8200	+7.276%	2	929	+182.129%
2026-01-30	43.2800	43.2800	41.7800	41.7800	-13.856%	5	928	+202.657%
2026-01-29	47.0000	48.5000	47.0000	48.5000	-1.822%	3	924	+160.722%
2026-01-28	50.0000	50.0000	49.1600	49.4000	+7.978%	7	921	+155.972%
2026-01-27	43.6500	45.7500	43.6500	45.7500	+8.929%	4	926	+176.393%
2026-01-26	42.0000	42.0000	42.0000	42.0000	+1.107%	1	924	+201.071%
2026-01-23	41.8500	41.8500	41.5400	41.5400	-6.209%	23	924	+204.405%
2026-01-22	44.2500	44.8000	44.2300	44.2900	+3.361%	182	902	+185.505%
2026-01-21	42.8500	42.8500	42.8500	42.8500	+9.507%	2	723	+195.099%
2026-01-20	40.7500	40.7500	38.3700	39.1300	-5.139%	11	723	+223.154%
2026-01-16	41.8800	41.8800	40.8000	41.2500	+4.563%	26	717	+206.545%
2026-01-15	40.6000	42.0000	39.0000	39.4500	+11.915%	19	717	+220.532%
2026-01-14	34.8400	35.2500	34.8400	35.2500	-4.884%	3	720	+258.723%
2026-01-13	36.7500	37.0600	36.7500	37.0600	+2.830%	2	717	+241.203%
2026-01-12	35.0000	36.0400	34.5000	36.0400	+1.521%	139	717	+250.860%
2026-01-09	33.0000	35.5000	32.9000	35.5000	+13.057%	197	773	+256.197%
2026-01-08	31.4000	31.4000	31.4000	31.4000	-4.848%	2	716	+302.707%
2026-01-07	33.0100	33.0100	33.0000	33.0000	-4.899%	2	715	+283.182%
2026-01-06	33.0500	34.7000	33.0500	34.7000	+8.268%	20	715	+264.409%
2026-01-05	31.5100	32.5000	31.3000	32.0500	+8.644%	33	749	+294.540%
2026-01-02	30.0000	30.0000	29.5000	29.5000	+14.563%	2	749	+328.644%
2025-12-31	25.7500	25.7500	25.7500	25.7500	-3.195%	3	749	+391.068%
2025-12-30	26.5200	26.6000	26.5200	26.6000	+2.505%	5	749	+375.376%
2025-12-29	26.0000	26.0000	25.9500	25.9500	-4.596%	2	748	+387.283%
2025-12-26	27.0000	27.2000	26.6000	27.2000	+2.333%	12	747	+364.890%
2025-12-24	26.5800	26.5800	26.5800	26.5800	+3.223%	1	751	+375.734%
2025-12-22	26.2500	26.2500	25.7500	25.7500	+4.040%	6	751	+391.068%
2025-12-19	23.2000	25.0200	23.2000	24.7500	+10.245%	12	753	+410.909%
2025-12-18	21.5900	22.4500	21.5900	22.4500	+14.541%	14	750	+463.252%
2025-12-17	22.5500	23.5400	19.6000	19.6000	-14.597%	87	747	+545.153%
2025-12-16	22.9500	22.9500	22.9500	22.9500	-3.368%	1	711	+450.980%
2025-12-15	25.4500	25.4500	23.7500	23.7500	-4.040%	22	711	+432.421%
2025-12-12	25.2500	26.9500	24.7500	24.7500	-16.329%	17	707	+410.909%
2025-12-11	28.7500	29.5800	28.4800	29.5800	-4.581%	9	706	+327.485%
2025-12-10	29.4700	31.3200	29.4700	31.0000	+6.897%	10	701	+307.903%
2025-12-09	29.0000	29.0000	29.0000	29.0000	-2.685%	1	704	+336.034%
2025-12-08	29.2600	29.8000	29.2600	29.8000	+13.697%	8	704	+324.329%
2025-12-05	28.5000	30.0000	26.2100	26.2100	-5.242%	21	699	+382.449%
2025-12-04	27.5000	28.0500	27.1000	27.6600	-2.331%	17	703	+357.158%
2025-12-03	27.1000	28.3600	27.1000	28.3200	+11.937%	52	702	+346.504%
2025-12-02	27.0000	27.0000	25.3000	25.3000	+1.200%	4	700	+399.802%
2025-12-01	24.6000	25.4500	24.6000	25.0000	+4.384%	9	699	+405.800%
2025-11-28	23.0000	23.9500	23.0000	23.9500	+4.085%	5	702	+427.975%
2025-11-26	22.1100	23.0100	22.1100	23.0100	+29.780%	21	703	+449.544%
2025-11-25	17.7000	17.7300	17.7000	17.7300	-11.350%	3	703	+613.198%
2025-11-24	19.9000	20.4000	19.5500	20.0000	+16.279%	263	703	+532.250%
2025-11-21	16.4200	18.3500	15.0000	17.2000	+3.677%	325	686	+635.174%
2025-11-20	22.5300	22.5300	16.1100	16.5900	-17.091%	42	528	+662.206%
2025-11-19	19.2200	20.6400	19.1000	20.0100	+2.615%	48	539	+531.934%
2025-11-18	19.3000	20.0000	18.6500	19.5000	-5.843%	53	529	+548.462%
2025-11-17	22.6400	22.9600	19.9100	20.7100	-8.363%	28	524	+510.575%
2025-11-14	20.3000	23.6300	20.3000	22.6000	+2.727%	20	521	+459.513%
2025-11-13	24.0000	24.8500	22.0000	22.0000	-15.385%	18	510	+474.773%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+4.000%	5	520	+386.346%
2025-11-11	25.7500	25.7500	25.0000	25.0000	-7.613%	10	515	+405.800%
2025-11-10	27.4500	27.4500	26.7800	27.0600	+15.493%	15	518	+367.295%
2025-11-07	25.4200	25.4200	21.3500	23.4300	-11.216%	88	506	+439.693%
2025-11-06	26.6000	26.7500	24.8000	26.3900	-11.324%	76	458	+379.159%
2025-11-05	26.5500	29.7600	25.5600	29.7600	+12.557%	11	492	+324.899%
2025-11-04	28.3200	28.3200	26.4400	26.4400	-10.856%	15	486	+378.253%
2025-11-03	30.0000	30.0000	29.6600	29.6600	+5.929%	5	470	+326.332%
2025-10-31	30.1500	30.1500	28.0000	28.0000	-6.822%	6	470	+351.607%
2025-10-29	29.9000	31.0000	29.9000	30.0500	+5.439%	32	476	+320.799%
2025-10-28	27.0500	28.5000	27.0500	28.5000	+3.448%	9	458	+343.684%
2025-10-27	27.2800	27.6000	27.2800	27.5500	+9.848%	34	456	+358.984%
2025-10-24	25.0000	25.0800	25.0000	25.0800	+10.533%	2	456	+404.187%
2025-10-23	22.6900	22.6900	22.6900	22.6900	+10.954%	1	456	+457.294%
2025-10-22	21.8600	21.8800	20.0000	20.4500	-15.496%	11	455	+518.337%
2025-10-21	23.4300	24.3500	23.4300	24.2000	-1.224%	33	441	+422.521%
2025-10-20	23.5000	24.6600	23.5000	24.5000	+7.692%	32	455	+416.122%
2025-10-17	22.0000	22.7500	22.0000	22.7500	-1.087%	4	440	+455.824%
2025-10-16	23.0000	23.0000	23.0000	23.0000	+3.371%	1	440	+449.783%
2025-10-15	22.3000	22.3000	22.2500	22.2500	+11.250%	12	457	+468.315%
2025-10-14	20.1200	21.4000	20.0000	20.0000	-7.834%	31	457	+532.250%
2025-10-13	20.5000	21.8000	20.5000	21.7000	+19.231%	32	436	+482.719%
2025-10-10	21.0500	21.0500	18.2000	18.2000	-21.382%	167	421	+594.780%
2025-10-09	23.7300	23.7300	22.6700	23.1500	+0.652%	17	401	+446.220%
2025-10-08	20.9000	23.0000	20.9000	23.0000	+9.785%	6	403	+449.783%
2025-10-07	23.5000	23.5000	20.7500	20.9500	-12.998%	87	402	+503.580%
2025-10-06	23.7500	24.2000	23.3700	24.0800	+19.801%	56	408	+425.125%
2025-10-03	20.7500	21.1200	20.1000	20.1000	+0.601%	12	424	+529.104%
2025-10-02	19.9800	19.9800	19.9800	19.9800	+9.780%	20	429	+532.883%
2025-10-01	17.5000	18.4500	17.5000	18.2000	+5.507%	22	429	+594.780%
2025-09-30	17.0000	17.2500	17.0000	17.2500	+3.232%	2	408	+633.043%
2025-09-29	17.3800	17.4000	16.7100	16.7100	+1.890%	7	406	+656.732%
2025-09-26	15.6800	16.5000	15.5300	16.4000	-0.304%	58	401	+671.037%
2025-09-25	14.6000	16.4500	14.6000	16.4500	+3.785%	33	344	+668.693%
2025-09-24	16.0000	16.0000	15.7500	15.8500	-6.765%	22	338	+697.792%
2025-09-23	17.0000	17.0000	17.0000	17.0000	+4.294%	1	316	+643.824%
2025-09-22	15.6800	16.3100	15.6800	16.3000	+8.667%	23	316	+675.767%
2025-09-19	15.0000	15.0000	15.0000	15.0000	-6.015%	15	313	+743.000%
2025-09-18	15.0000	16.0800	15.0000	15.9600	+21.093%	156	308	+692.293%
2025-09-17	13.1200	13.5600	13.1200	13.1800	+0.996%	56	263	+859.408%
2025-09-16	13.4500	13.4500	13.0300	13.0500	-1.361%	189	261	+868.966%
2025-09-15	13.5500	13.5500	12.9800	13.2300	0.000%	100	87	+855.782%