Dark

SOXL20280121C36
SOXL Jan 21 2028 36.00 Call (SOXL280121C00036000)
option OPRA

EOD

Sep 25, 2026

119.32+6.422%(+7.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	119.3200	119.3200	119.3200	119.3200	+6.422%	1	256	0.000%
2026-09-24	112.1200	112.1200	112.1200	112.1200	+18.283%	20	256	+6.422%
2026-09-08	94.8500	94.8500	94.7900	94.7900	+8.992%	2	256	+25.878%
2026-09-04	86.7100	87.3200	86.7100	86.9700	+12.597%	12	244	+37.197%
2026-09-03	72.9400	77.4000	72.8900	77.2400	-1.329%	10	244	+54.480%
2026-09-02	78.2800	78.2800	78.2800	78.2800	+0.643%	2	239	+52.427%
2026-09-01	75.2100	77.7800	75.2100	77.7800	-7.272%	2	237	+53.407%
2026-08-31	84.7300	84.7300	83.2400	83.8800	-0.828%	64	235	+42.251%
2026-08-28	84.0200	84.5800	83.7900	84.5800	-3.392%	8	249	+41.074%
2026-08-25	87.6300	87.8700	87.3700	87.5500	-9.882%	75	255	+36.288%
2026-08-18	97.3500	97.3500	97.1500	97.1500	-13.491%	2	272	+22.820%
2026-08-06	112.3000	112.3000	112.3000	112.3000	+43.057%	9	272	+6.251%
2026-07-29	83.5000	83.5000	78.5000	78.5000	-4.848%	133	285	+52.000%
2026-07-28	82.5000	82.5000	82.5000	82.5000	-12.956%	9	427	+44.630%
2026-07-27	92.1000	94.7800	92.1000	94.7800	-14.996%	7	427	+25.892%
2026-07-24	111.5000	111.5000	111.5000	111.5000	-17.438%	1	423	+7.013%
2026-07-22	136.0000	136.0000	135.0500	135.0500	+39.112%	12	428	-11.648%
2026-07-17	97.1900	97.1900	97.0800	97.0800	-25.023%	308	428	+22.909%
2026-07-07	134.4700	134.4700	129.4800	129.4800	-24.427%	2	287	-7.847%
2026-07-06	171.3300	171.3300	171.3300	171.3300	+15.764%	1	289	-30.357%
2026-07-02	174.0000	174.0000	148.0000	148.0000	-14.451%	17	280	-19.378%
2026-06-29	173.0000	173.0000	173.0000	173.0000	-14.378%	1	281	-31.029%
2026-06-23	203.7000	203.7000	202.0500	202.0500	-22.666%	3	284	-40.945%
2026-06-22	261.2700	261.2700	261.2700	261.2700	+61.278%	1	281	-54.331%
2026-06-10	162.0000	162.0000	162.0000	162.0000	-4.537%	2	281	-26.346%
2026-06-05	169.7000	169.7000	169.7000	169.7000	+35.273%	3	283	-29.688%
2026-05-19	125.4500	125.4500	125.4500	125.4500	+7.692%	1	286	-4.886%
2026-05-18	116.4900	116.4900	116.4900	116.4900	-16.182%	2	286	+2.429%
2026-05-15	138.9800	138.9800	138.9800	138.9800	-11.618%	1	286	-14.146%
2026-05-14	157.2500	157.2500	157.2500	157.2500	+11.699%	1	286	-24.121%
2026-05-12	140.7800	140.7800	140.7800	140.7800	-3.575%	1	288	-15.244%
2026-05-08	140.1500	146.0000	140.1500	146.0000	+8.502%	2	288	-18.274%
2026-05-06	134.5600	134.5600	134.5600	134.5600	+31.265%	1	289	-11.326%
2026-05-01	102.5100	102.5100	102.5100	102.5100	+4.209%	1	290	+16.398%
2026-04-30	98.3700	98.3700	98.3700	98.3700	+21.971%	2	290	+21.297%
2026-04-28	80.6500	80.6500	80.6500	80.6500	-18.519%	2	292	+47.948%
2026-04-27	98.9800	98.9800	98.9800	98.9800	-2.579%	10	292	+20.550%
2026-04-24	101.9400	101.9900	101.6000	101.6000	+14.247%	5	297	+17.441%
2026-04-23	88.2500	88.9300	87.9300	88.9300	+20.845%	5	302	+34.173%
2026-04-21	73.5900	73.5900	73.5900	73.5900	+10.662%	5	301	+62.142%
2026-04-17	66.5000	66.5000	66.5000	66.5000	+12.293%	1	301	+79.429%
2026-04-15	59.0500	59.3000	59.0500	59.2200	+12.053%	4	302	+101.486%
2026-04-13	52.8500	52.8500	52.8500	52.8500	-0.919%	1	303	+125.771%
2026-04-10	53.3400	53.3400	53.3400	53.3400	+28.530%	2	303	+123.697%
2026-04-08	41.5000	41.5000	41.5000	41.5000	+18.911%	1	303	+187.518%
2026-04-07	33.7000	34.9000	32.4300	34.9000	+2.950%	5	305	+241.891%
2026-04-06	33.1000	33.9000	33.1000	33.9000	+3.670%	2	303	+251.976%
2026-04-01	32.1200	32.7000	32.1000	32.7000	+31.220%	5	302	+264.893%
2026-03-31	24.9200	24.9200	24.9200	24.9200	+12.252%	2	299	+378.812%
2026-03-30	25.5000	25.5000	22.2000	22.2000	-31.481%	4	299	+437.477%
2026-03-26	32.5000	32.5000	32.4000	32.4000	-8.835%	2	300	+268.272%
2026-03-25	35.0000	36.2000	35.0000	35.5400	+3.134%	8	299	+235.734%
2026-03-24	33.2500	34.6500	33.2500	34.4600	+14.295%	36	296	+246.257%
2026-03-20	32.1500	32.5500	30.1500	30.1500	-14.103%	8	279	+295.755%
2026-03-18	34.8000	35.4500	34.3000	35.1000	+3.084%	16	285	+239.943%
2026-03-17	34.5500	34.6600	33.9000	34.0500	-2.014%	4	282	+250.426%
2026-03-16	34.4500	34.7500	34.4500	34.7500	+9.105%	8	283	+243.367%
2026-03-12	31.8500	31.8500	31.8500	31.8500	+3.108%	2	283	+274.631%
2026-03-06	31.2100	31.2100	30.8900	30.8900	-21.299%	2	284	+286.274%
2026-03-02	39.2500	39.2500	39.2500	39.2500	-1.703%	1	285	+204.000%
2026-02-27	40.0500	40.0500	39.9300	39.9300	-5.714%	10	285	+198.823%
2026-02-26	41.4300	42.3500	41.4300	42.3500	-14.271%	3	287	+181.747%
2026-02-25	49.4000	49.4000	49.4000	49.4000	+10.539%	1	285	+141.538%
2026-02-18	44.6900	44.6900	44.6900	44.6900	+5.202%	1	285	+166.995%
2026-02-10	42.1000	42.4900	42.1000	42.4800	+0.378%	4	286	+180.885%
2026-02-09	42.3200	42.3200	42.3200	42.3200	+31.429%	1	290	+181.947%
2026-02-04	32.2000	32.2000	32.2000	32.2000	-32.917%	1	290	+270.559%
2026-01-28	48.0000	48.0000	48.0000	48.0000	+10.574%	207	305	+148.583%
2026-01-27	43.4100	43.4100	43.4100	43.4100	+4.602%	2	344	+174.868%
2026-01-26	39.1600	41.5000	39.1600	41.5000	-4.838%	2	344	+187.518%
2026-01-21	40.8000	43.6100	40.8000	43.6100	+13.716%	21	346	+173.607%
2026-01-20	38.3500	38.3500	38.3500	38.3500	-2.690%	4	347	+211.134%
2026-01-16	39.5000	39.5000	39.4100	39.4100	+5.206%	7	349	+202.766%
2026-01-15	38.1500	39.6500	37.0800	37.4600	+6.420%	9	349	+218.526%
2026-01-13	34.6600	35.2000	34.6600	35.2000	+4.142%	4	355	+238.977%
2026-01-12	32.8300	33.8000	32.8300	33.8000	+9.032%	3	357	+253.018%
2026-01-07	31.8000	31.8000	30.4000	31.0000	-4.291%	10	359	+284.903%
2026-01-06	31.8000	32.3900	31.8000	32.3900	+13.450%	4	356	+268.385%
2026-01-05	29.8700	29.8800	28.5500	28.5500	+6.649%	22	358	+317.933%
2026-01-02	27.2500	27.2500	26.7700	26.7700	+12.479%	6	358	+345.723%
2025-12-31	24.1500	24.1500	23.8000	23.8000	-3.838%	4	361	+401.345%
2025-12-26	24.5000	24.7500	24.5000	24.7500	+3.125%	5	361	+382.101%
2025-12-24	24.5000	24.6500	24.0000	24.0000	-0.621%	5	365	+397.167%
2025-12-23	24.0000	24.1500	24.0000	24.1500	+5.459%	22	365	+394.079%
2025-12-19	22.7500	22.9000	22.7500	22.9000	+10.255%	2	376	+421.048%
2025-12-18	20.7700	20.7700	20.7700	20.7700	+13.996%	1	377	+474.482%
2025-12-17	19.1500	19.3100	18.1500	18.2200	-13.526%	11	376	+554.885%
2025-12-16	21.0700	21.0700	21.0700	21.0700	-8.031%	5	370	+466.303%
2025-12-15	22.9100	22.9100	22.9100	22.9100	-18.179%	2	367	+420.821%
2025-12-11	28.0000	28.0000	28.0000	28.0000	+1.120%	1	365	+326.143%
2025-12-10	27.3300	27.6900	27.2300	27.6900	-0.396%	4	366	+330.914%
2025-12-09	27.6600	27.8000	27.6600	27.8000	+0.944%	3	368	+329.209%
2025-12-08	27.5700	27.5700	27.5400	27.5400	+2.000%	2	367	+333.261%
2025-12-05	27.0000	27.0000	27.0000	27.0000	+4.046%	2	367	+341.926%
2025-12-03	25.7400	25.9500	25.7400	25.9500	+16.159%	3	367	+359.807%
2025-12-01	22.3400	22.3400	22.3400	22.3400	+3.907%	1	368	+434.109%
2025-11-26	20.5500	21.5000	20.5500	21.5000	+16.216%	6	372	+454.977%
2025-11-25	17.4400	18.5000	17.4400	18.5000	+4.225%	9	372	+544.973%
2025-11-24	17.7500	17.7500	17.7500	17.7500	+17.317%	1	369	+572.225%
2025-11-21	15.0000	15.1300	13.7700	15.1300	-9.940%	27	369	+688.632%
2025-11-20	20.8500	20.8500	15.7600	16.8000	-6.874%	5	351	+610.238%
2025-11-19	17.3000	19.3500	17.3000	18.0400	-0.055%	173	348	+561.419%
2025-11-18	17.3600	18.0500	17.3600	18.0500	-3.476%	24	402	+561.053%
2025-11-17	21.4500	21.5000	18.7000	18.7000	-9.705%	30	416	+538.075%
2025-11-14	19.6500	20.7100	19.6500	20.7100	-14.457%	2	411	+476.147%
2025-11-12	24.2200	24.2200	24.2100	24.2100	+6.887%	100	411	+392.854%
2025-11-11	22.6500	22.6500	22.6500	22.6500	+3.189%	1	411	+426.799%
2025-11-07	19.7500	21.9500	19.7500	21.9500	-12.095%	5	410	+443.599%
2025-11-06	24.9700	24.9700	24.9700	24.9700	-8.535%	6	413	+377.853%
2025-11-05	27.1500	27.3000	27.1500	27.3000	+3.136%	2	413	+337.070%
2025-10-31	26.4700	26.4700	26.4700	26.4700	-4.094%	1	412	+350.774%
2025-10-29	28.2000	28.3000	27.0000	27.6000	+9.524%	59	413	+332.319%
2025-10-28	25.2000	25.2000	25.2000	25.2000	+0.800%	10	398	+373.492%
2025-10-27	24.7000	25.0000	24.7000	25.0000	+8.696%	20	388	+377.280%
2025-10-24	23.0000	23.0000	22.8800	23.0000	+11.111%	30	388	+418.783%
2025-10-23	20.0000	20.7000	20.0000	20.7000	+8.434%	56	379	+476.425%
2025-10-22	19.1100	20.0500	17.7000	19.0900	-11.865%	77	415	+525.039%
2025-10-21	21.3500	21.8000	21.3500	21.6600	-3.947%	28	361	+450.877%
2025-10-20	22.0000	22.5500	22.0000	22.5500	+15.641%	8	340	+429.135%
2025-10-15	19.5000	19.5000	19.5000	19.5000	+3.834%	15	345	+511.897%
2025-10-14	18.0000	18.8500	17.9000	18.7800	-6.381%	22	360	+535.357%
2025-10-13	18.8500	20.0600	18.8500	20.0600	+18.698%	8	340	+494.816%
2025-10-10	21.7000	21.7000	16.6500	16.9000	-17.961%	27	341	+606.036%
2025-10-08	20.7600	21.0000	20.6000	20.6000	+10.515%	17	316	+479.223%
2025-10-07	18.7500	18.7500	18.6400	18.6400	-12.693%	16	322	+540.129%
2025-10-06	22.4500	22.4500	21.3500	21.3500	+10.222%	145	306	+458.876%
2025-10-03	19.3700	19.3700	19.3700	19.3700	+6.957%	5	381	+516.004%
2025-10-02	18.0000	18.2200	18.0000	18.1100	+7.990%	134	386	+558.863%
2025-10-01	15.1400	16.8500	14.6000	16.7700	+16.620%	141	454	+611.509%
2025-09-30	15.0000	15.0000	14.3800	14.3800	-2.508%	12	385	+729.764%
2025-09-29	15.5000	15.6500	14.7500	14.7500	+3.727%	382	392	+708.949%
2025-09-24	14.2200	14.2200	14.2200	14.2200	-4.564%	1	18	+739.100%
2025-09-23	14.5400	14.9000	14.5400	14.9000	+3.114%	4	17	+700.805%
2025-09-22	14.1500	14.4500	14.1500	14.4500	+8.647%	11	13	+725.744%
2025-09-18	12.9200	13.4000	12.9200	13.3000	+14.065%	6	7	+797.143%
2025-09-15	11.6600	11.6600	11.6600	11.6600	0.000%	1	1	+923.328%