Dark

SOXL20280121C35
SOXL Jan 21 2028 35.00 Call (SOXL280121C00035000)
option OPRA

EOD

Jul 1, 2026

190.00-20.502%(-49.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	190.0000	190.0000	190.0000	190.0000	-20.502%	1	808	0.000%
2026-06-30	221.4400	239.0000	221.4400	239.0000	+29.189%	6	809	-20.502%
2026-06-26	188.5000	188.5000	185.0000	185.0000	0.000%	3	810	+2.703%
2026-06-24	189.1500	189.1500	185.0000	185.0000	-5.099%	2	810	+2.703%
2026-06-23	208.9000	213.8100	194.9400	194.9400	-27.125%	12	811	-2.534%
2026-06-22	268.8500	268.8500	267.5000	267.5000	+6.092%	2	809	-28.972%
2026-06-18	243.7400	255.0000	243.7400	252.1400	+26.704%	6	809	-24.645%
2026-06-16	199.0000	199.0000	199.0000	199.0000	-17.170%	1	809	-4.523%
2026-06-15	235.2500	240.2500	235.2500	240.2500	+71.853%	3	818	-20.916%
2026-06-09	153.0000	153.0000	139.8000	139.8000	-23.627%	155	818	+35.908%
2026-06-08	178.6600	183.0500	178.6600	183.0500	+11.541%	9	970	+3.797%
2026-06-05	192.1500	192.1500	160.2900	164.1100	-24.720%	160	968	+15.776%
2026-06-04	210.0000	218.0000	210.0000	218.0000	-13.237%	3	814	-12.844%
2026-06-03	252.8400	253.1000	251.2600	251.2600	+6.965%	3	812	-24.381%
2026-06-02	225.5000	234.9000	225.5000	234.9000	+20.771%	4	812	-19.115%
2026-06-01	194.5000	194.5000	194.5000	194.5000	-4.540%	2	814	-2.314%
2026-05-29	203.7500	203.7500	203.7500	203.7500	+10.314%	2	814	-6.748%
2026-05-28	184.7000	184.7000	184.7000	184.7000	-2.471%	58	812	+2.870%
2026-05-26	190.0000	197.7000	189.3800	189.3800	+14.776%	10	870	+0.327%
2026-05-22	164.0800	165.0000	164.0000	165.0000	+13.793%	6	864	+15.152%
2026-05-21	145.0000	145.0000	145.0000	145.0000	+0.604%	1	864	+31.034%
2026-05-20	143.0500	144.1300	143.0500	144.1300	+23.452%	2	864	+31.825%
2026-05-19	116.7500	116.7500	116.7500	116.7500	-1.726%	5	867	+62.741%
2026-05-18	135.0000	135.0000	118.8000	118.8000	-16.054%	5	867	+59.933%
2026-05-15	141.5200	141.5200	141.5200	141.5200	-10.374%	3	867	+34.257%
2026-05-14	157.9000	157.9000	157.9000	157.9000	-0.158%	2	872	+20.329%
2026-05-13	159.6500	159.6500	158.1500	158.1500	+20.102%	2	870	+20.139%
2026-05-12	145.2400	145.2400	126.5000	131.6800	-17.787%	6	870	+44.289%
2026-05-11	152.1000	160.1700	152.1000	160.1700	+7.641%	6	870	+18.624%
2026-05-08	141.5000	148.8000	141.5000	148.8000	+16.550%	3	875	+27.688%
2026-05-07	127.6700	127.6700	127.6700	127.6700	-3.827%	1	875	+48.821%
2026-05-06	130.0100	134.0000	130.0100	132.7500	+12.691%	6	884	+43.126%
2026-05-05	111.7600	118.8500	111.7500	117.8000	+17.156%	11	884	+61.290%
2026-05-04	103.5000	105.0000	99.3000	100.5500	-2.379%	15	888	+88.961%
2026-05-01	102.4500	103.0000	102.4500	103.0000	+3.372%	4	895	+84.466%
2026-04-30	96.2300	99.6400	95.5100	99.6400	+15.458%	9	895	+90.686%
2026-04-28	83.3400	86.3000	81.8000	86.3000	-9.596%	11	894	+120.162%
2026-04-27	100.0400	100.3500	92.8400	95.4600	-4.892%	33	895	+99.036%
2026-04-24	97.2100	102.5500	97.2100	100.3700	+12.889%	232	895	+89.300%
2026-04-23	85.2000	90.7200	85.2000	88.9100	+11.416%	17	1,094	+113.699%
2026-04-22	75.9000	79.8000	75.9000	79.8000	+7.765%	13	1,101	+138.095%
2026-04-21	73.9700	74.0500	72.3300	74.0500	+5.035%	22	1,106	+156.583%
2026-04-20	70.7700	70.7700	70.5000	70.5000	+3.070%	3	1,114	+169.504%
2026-04-17	67.2000	69.7800	66.6800	68.4000	+5.393%	19	1,115	+177.778%
2026-04-16	61.0500	64.9000	61.0500	64.9000	+8.257%	8	1,119	+192.758%
2026-04-15	60.5000	60.5000	59.9000	59.9500	-1.946%	36	1,124	+216.931%
2026-04-14	58.0000	61.1400	58.0000	61.1400	+7.263%	7	1,158	+210.762%
2026-04-13	54.0000	57.0000	54.0000	57.0000	+4.186%	11	1,161	+233.333%
2026-04-10	53.3000	54.7500	53.3000	54.7100	+12.572%	18	1,158	+247.286%
2026-04-09	48.3000	48.6000	47.0200	48.6000	+6.044%	16	1,162	+290.947%
2026-04-08	45.0000	45.8300	42.8000	45.8300	+33.888%	24	1,162	+314.576%
2026-04-07	33.4600	34.2300	33.4600	34.2300	+6.969%	4	1,165	+455.069%
2026-04-02	28.5000	32.0000	28.5000	32.0000	-3.030%	3	1,166	+493.750%
2026-04-01	32.9500	33.0000	32.9500	33.0000	+19.134%	22	1,166	+475.758%
2026-03-31	24.5000	27.7000	24.5000	27.7000	+20.961%	35	1,144	+585.921%
2026-03-30	25.2300	25.6000	22.0800	22.9000	-16.179%	252	1,129	+729.694%
2026-03-27	29.1300	29.2300	27.2100	27.3200	-8.168%	24	911	+595.461%
2026-03-26	32.4300	32.4300	29.7500	29.7500	-18.605%	5	893	+538.655%
2026-03-25	35.4000	36.6500	35.4000	36.5500	+8.618%	46	890	+419.836%
2026-03-23	33.0000	33.6500	33.0000	33.6500	+9.289%	5	890	+464.636%
2026-03-20	32.6000	32.6000	30.7900	30.7900	+0.293%	6	890	+517.083%
2026-03-19	30.7000	30.7000	30.7000	30.7000	-10.365%	1	889	+518.893%
2026-03-18	34.7000	35.9500	34.2500	34.2500	-1.862%	8	903	+454.745%
2026-03-17	34.5700	34.9500	34.5500	34.9000	-0.428%	19	903	+444.413%
2026-03-16	34.9500	35.0500	34.9500	35.0500	+11.447%	4	901	+442.083%
2026-03-13	31.4500	31.4500	31.4500	31.4500	+0.640%	1	901	+504.134%
2026-03-12	31.4500	33.0500	30.7500	31.2500	-14.313%	215	902	+508.000%
2026-03-10	36.7100	36.7100	36.4500	36.4700	+11.359%	9	855	+420.976%
2026-03-09	27.0600	32.7500	27.0600	32.7500	+11.622%	29	854	+480.153%
2026-03-06	32.6300	32.6300	28.5300	29.3400	-12.050%	8	827	+547.580%
2026-03-05	32.9200	33.4500	32.0100	33.3600	+0.331%	9	827	+469.544%
2026-03-03	36.0000	36.0000	32.4300	33.2500	-21.948%	44	812	+471.429%
2026-02-26	42.5700	42.6000	42.3500	42.6000	-14.096%	3	782	+346.009%
2026-02-25	49.2000	49.5900	49.2000	49.5900	+4.290%	2	786	+283.142%
2026-02-24	47.1500	47.5500	47.1500	47.5500	+6.115%	2	786	+299.579%
2026-02-23	44.8100	44.8100	44.8100	44.8100	+3.249%	2	786	+324.012%
2026-02-19	43.0500	43.4000	43.0500	43.4000	+0.231%	11	788	+337.788%
2026-02-17	43.3000	43.3000	43.3000	43.3000	-5.664%	2	787	+338.799%
2026-02-12	47.5000	47.5000	45.9000	45.9000	-0.649%	2	787	+313.943%
2026-02-11	44.0000	46.2000	44.0000	46.2000	+9.869%	6	788	+311.255%
2026-02-10	41.6800	42.0500	41.6600	42.0500	+0.598%	10	789	+351.843%
2026-02-09	41.8000	41.8000	41.8000	41.8000	+3.286%	1	794	+354.545%
2026-02-06	38.8000	40.4700	38.8000	40.4700	+30.886%	7	794	+369.484%
2026-02-05	34.8000	34.8000	30.9200	30.9200	-7.701%	3	793	+514.489%
2026-02-04	36.5000	36.5000	30.0000	33.5000	-14.103%	25	791	+467.164%
2026-02-03	41.1500	41.1500	36.9000	39.0000	-11.040%	5	787	+387.179%
2026-02-02	43.8400	43.8400	43.8400	43.8400	+9.600%	10	782	+333.394%
2026-01-30	45.0000	45.0000	40.0000	40.0000	-12.281%	16	792	+375.000%
2026-01-29	48.5000	48.5000	45.6000	45.6000	-5.979%	5	780	+316.667%
2026-01-28	46.2500	48.5000	46.1500	48.5000	+15.147%	11	780	+291.753%
2026-01-27	42.1200	42.1200	42.1200	42.1200	-0.660%	100	782	+351.092%
2026-01-22	42.7500	42.7500	42.4000	42.4000	+0.355%	3	786	+348.113%
2026-01-21	39.4500	42.7200	39.4500	42.2500	+8.892%	21	786	+349.704%
2026-01-20	39.0000	39.0000	38.8000	38.8000	-1.146%	24	783	+389.691%
2026-01-16	39.0000	39.2500	38.2000	39.2500	+3.836%	108	707	+384.076%
2026-01-15	38.0000	38.9000	37.4500	37.8000	+14.130%	15	707	+402.646%
2026-01-14	33.5400	33.5400	33.1200	33.1200	-5.073%	6	705	+473.671%
2026-01-13	35.0500	36.0000	34.2700	34.8900	+2.317%	74	705	+444.569%
2026-01-12	33.2700	34.1000	33.2700	34.1000	+1.943%	4	705	+457.185%
2026-01-09	32.3500	33.5500	31.1000	33.4500	+14.437%	154	708	+468.012%
2026-01-08	29.2300	29.2300	29.2300	29.2300	-8.941%	1	801	+550.017%
2026-01-07	30.6700	32.1000	30.5000	32.1000	-2.194%	4	800	+491.900%
2026-01-06	31.0000	32.9000	30.9300	32.8200	+12.706%	174	800	+478.915%
2026-01-05	30.0000	30.2600	29.1200	29.1200	+5.126%	31	668	+552.473%
2026-01-02	26.0000	28.0000	26.0000	27.7000	+14.463%	20	668	+585.921%
2025-12-30	24.7200	26.0000	24.2000	24.2000	-1.224%	9	677	+685.124%
2025-12-29	24.5000	24.5000	24.5000	24.5000	-2.429%	3	679	+675.510%
2025-12-26	25.0500	25.9500	25.0500	25.1100	+2.073%	306	679	+656.671%
2025-12-24	24.9000	24.9000	24.6000	24.6000	+3.929%	2	520	+672.358%
2025-12-22	23.7000	24.4900	23.6100	23.6700	+2.246%	13	520	+702.704%
2025-12-19	21.7700	23.2500	21.7700	23.1500	+12.107%	13	526	+720.734%
2025-12-18	20.0500	20.9500	20.0500	20.6500	+14.722%	21	528	+820.097%
2025-12-17	19.1000	19.5200	18.0000	18.0000	-14.813%	37	528	+955.556%
2025-12-16	21.7500	22.0000	21.1300	21.1300	-8.330%	6	527	+799.195%
2025-12-15	23.0000	23.0500	22.5200	23.0500	+1.766%	6	527	+724.295%
2025-12-12	23.6000	23.9000	22.4500	22.6500	-18.467%	21	526	+738.852%
2025-12-11	27.9600	27.9600	27.1100	27.7800	-7.090%	16	518	+583.945%
2025-12-10	27.4700	29.9000	27.4700	29.9000	+6.179%	23	509	+535.452%
2025-12-09	27.5800	28.1600	27.5800	28.1600	+2.774%	10	526	+574.716%
2025-12-08	27.4700	28.3000	27.4000	27.4000	+2.239%	6	518	+593.431%
2025-12-05	27.7500	27.8000	26.2500	26.8000	+8.722%	13	521	+608.955%
2025-12-04	25.7600	25.7700	24.6500	24.6500	-7.331%	17	524	+670.791%
2025-12-03	25.5500	26.6000	25.5500	26.6000	+5.765%	115	529	+614.286%
2025-12-02	24.0000	25.5000	24.0000	25.1500	+7.021%	55	636	+655.467%
2025-12-01	22.7500	23.5100	22.7500	23.5000	+5.951%	10	637	+708.511%
2025-11-28	22.4000	22.4500	22.1400	22.1800	+2.353%	13	638	+756.628%
2025-11-26	20.6500	21.6700	20.6000	21.6700	+15.266%	8	629	+776.788%
2025-11-25	17.0000	18.8500	17.0000	18.8000	+0.858%	35	629	+910.638%
2025-11-24	16.6600	19.2800	16.6600	18.6400	+15.418%	126	648	+919.313%
2025-11-21	15.0000	16.6000	13.7500	16.1500	+2.997%	93	553	+1,076.471%
2025-11-20	20.9300	20.9400	15.2200	15.6800	-16.150%	84	537	+1,111.735%
2025-11-19	17.6500	18.8500	17.6500	18.7000	+4.178%	61	552	+916.043%
2025-11-18	17.9500	18.6500	16.9000	17.9500	-2.763%	149	544	+958.496%
2025-11-17	21.7000	21.7000	18.4600	18.4600	-14.140%	11	496	+929.252%
2025-11-14	18.9000	21.5900	18.9000	21.5000	+3.068%	6	491	+783.721%
2025-11-13	22.5000	22.5000	20.4000	20.8600	-15.375%	15	489	+810.834%
2025-11-12	24.5200	24.6500	24.5200	24.6500	+7.361%	2	487	+670.791%
2025-11-11	23.4100	23.5000	22.9600	22.9600	-8.160%	12	487	+727.526%
2025-11-10	25.4600	25.4600	25.0000	25.0000	+13.636%	4	481	+660.000%
2025-11-07	21.0000	22.0200	19.6700	22.0000	-8.333%	24	482	+763.636%
2025-11-06	23.3300	24.0000	23.3000	24.0000	-12.249%	9	476	+691.667%
2025-11-05	23.5500	27.3500	23.5500	27.3500	+12.320%	7	477	+594.698%
2025-11-04	24.3500	26.5500	24.3500	24.3500	-11.935%	61	480	+680.287%
2025-11-03	28.5000	28.5000	27.4500	27.6500	+5.133%	24	438	+587.161%
2025-10-31	27.7000	27.7000	26.3000	26.3000	-2.593%	11	438	+622.433%
2025-10-29	28.2000	28.6000	27.0000	27.0000	+2.975%	18	444	+603.704%
2025-10-28	25.5000	26.5000	25.5000	26.2200	+2.622%	11	457	+624.638%
2025-10-27	24.9000	25.8200	24.9000	25.5500	+9.422%	27	482	+643.640%
2025-10-24	23.5700	23.5800	23.2000	23.3500	+24.933%	8	482	+713.704%
2025-10-22	18.6900	18.6900	18.6900	18.6900	-16.933%	1	482	+916.586%
2025-10-20	22.1000	22.9100	22.1000	22.5000	+12.108%	51	481	+744.444%
2025-10-17	20.0000	20.0700	19.8500	20.0700	-5.330%	5	472	+846.687%
2025-10-16	21.9000	21.9000	21.2000	21.2000	+3.922%	45	474	+796.226%
2025-10-15	19.9000	20.9000	19.9000	20.4000	+11.475%	90	458	+831.373%
2025-10-14	18.4900	19.8500	18.3000	18.3000	-8.819%	20	442	+938.251%
2025-10-13	20.1100	20.3000	19.3900	20.0700	+20.180%	82	453	+846.687%
2025-10-10	22.1000	22.1000	16.7000	16.7000	-24.605%	115	385	+1,037.725%
2025-10-09	21.8000	22.1500	21.5000	22.1500	+4.235%	4	355	+757.788%
2025-10-08	20.1000	21.2500	19.9900	21.2500	+11.842%	23	353	+794.118%
2025-10-07	22.0000	22.0000	18.9700	19.0000	-12.078%	120	350	+900.000%
2025-10-06	22.1500	22.3300	21.6100	21.6100	+17.766%	113	263	+779.223%
2025-10-03	19.2000	19.2000	17.5000	18.3500	-2.756%	22	275	+935.422%
2025-10-02	18.5000	19.0600	17.7600	18.8700	+11.000%	59	263	+906.889%
2025-10-01	15.4200	17.0000	15.4200	17.0000	+9.677%	123	242	+1,017.647%
2025-09-30	15.0000	15.5500	14.7900	15.5000	+2.990%	18	226	+1,125.806%
2025-09-29	16.2500	16.2500	15.0500	15.0500	+1.689%	19	214	+1,162.458%
2025-09-26	14.1600	14.9000	14.1600	14.8000	+3.641%	15	207	+1,183.784%
2025-09-25	14.2800	14.2800	14.2800	14.2800	-1.517%	1	204	+1,230.532%
2025-09-24	14.2400	14.5000	14.2400	14.5000	-2.027%	4	204	+1,210.345%
2025-09-23	15.0400	15.2000	14.8000	14.8000	0.000%	20	200	+1,183.784%
2025-09-22	14.7000	15.0100	14.7000	14.8000	+9.225%	121	183	+1,183.784%
2025-09-19	13.3500	13.6500	13.3500	13.5500	-2.867%	14	88	+1,302.214%
2025-09-18	13.6600	14.7700	13.6600	13.9500	+16.250%	17	85	+1,262.007%
2025-09-17	12.4600	12.4600	11.4700	12.0000	+2.128%	62	73	+1,483.333%
2025-09-16	11.7000	11.7500	11.6400	11.7500	-0.085%	18	26	+1,517.021%
2025-09-15	11.8000	11.8000	11.7500	11.7600	0.000%	13	13	+1,515.646%