Dark

SOXL20280121C39
SOXL Jan 21 2028 39.00 Call (SOXL280121C00039000)
option OPRA

EOD

Sep 25, 2026

119.89+9.509%(+10.41)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	119.8900	119.8900	119.8900	119.8900	+9.509%	65	1,128	0.000%
2026-09-22	109.4800	109.4800	109.4800	109.4800	+2.366%	1	1,128	+9.509%
2026-09-21	106.9500	106.9500	106.9500	106.9500	+49.790%	1	1,129	+12.099%
2026-09-15	71.6200	71.6200	71.4000	71.4000	-2.031%	6	1,130	+67.913%
2026-09-14	72.8800	72.8800	72.8800	72.8800	-16.766%	2	1,124	+64.503%
2026-09-10	87.3500	87.5600	87.3500	87.5600	-4.826%	5	1,124	+36.923%
2026-09-08	92.5000	92.5000	92.0000	92.0000	+7.565%	2	1,128	+30.315%
2026-09-04	85.5300	85.5300	85.5300	85.5300	+11.921%	5	1,123	+40.173%
2026-09-03	76.4200	76.4200	76.4200	76.4200	+0.355%	5	1,123	+56.883%
2026-09-02	75.9200	76.1500	75.9200	76.1500	+1.021%	3	1,118	+57.439%
2026-09-01	75.3800	75.3800	75.3800	75.3800	-8.586%	1	1,117	+59.047%
2026-08-31	82.5300	82.8800	81.9400	82.4600	-0.459%	28	1,117	+45.392%
2026-08-28	82.6100	82.8400	82.5400	82.8400	-4.782%	84	1,100	+44.725%
2026-08-26	87.0000	87.0000	87.0000	87.0000	+1.045%	1	1,058	+37.805%
2026-08-25	86.4600	86.8500	85.7800	86.1000	-10.116%	12	1,059	+39.245%
2026-08-18	99.7000	99.7000	95.7900	95.7900	-6.683%	106	1,055	+25.159%
2026-08-11	104.6400	105.3000	102.2800	102.6500	-3.552%	60	954	+16.795%
2026-08-10	106.4300	106.4300	106.4300	106.4300	-0.533%	1	924	+12.647%
2026-08-07	107.0000	107.0000	107.0000	107.0000	-2.727%	1	924	+12.047%
2026-08-06	99.6200	110.0000	99.6200	110.0000	+21.614%	11	925	+8.991%
2026-08-03	90.6000	90.6000	90.4500	90.4500	-2.406%	2	925	+32.548%
2026-07-31	92.6800	92.6800	92.6800	92.6800	+4.018%	1	924	+29.359%
2026-07-30	89.1100	89.1100	89.1000	89.1000	+19.597%	2	924	+34.557%
2026-07-29	74.5000	74.5000	74.5000	74.5000	-11.204%	15	923	+60.926%
2026-07-28	83.9000	83.9000	83.9000	83.9000	-35.087%	8	931	+42.896%
2026-07-21	129.0000	129.6000	128.7500	129.2500	+17.500%	32	977	-7.242%
2026-07-17	103.6500	112.7500	103.6500	110.0000	-4.472%	61	967	+8.991%
2026-07-16	122.9000	122.9000	115.1500	115.1500	-16.120%	75	982	+4.116%
2026-07-13	137.2800	137.2800	137.2800	137.2800	-7.149%	2	954	-12.668%
2026-07-02	147.8500	147.8500	147.8500	147.8500	-32.963%	1	953	-18.911%
2026-06-17	220.6000	220.6000	220.5500	220.5500	+15.981%	34	919	-45.640%
2026-06-08	190.1600	190.1600	190.1600	190.1600	-6.716%	1	919	-36.953%
2026-06-04	203.8500	203.8500	203.8500	203.8500	+4.005%	1	920	-41.187%
2026-05-29	196.0000	196.0000	196.0000	196.0000	+6.348%	2	919	-38.832%
2026-05-28	184.3000	184.3000	184.3000	184.3000	-5.010%	15	921	-34.948%
2026-05-27	194.0200	194.0200	194.0200	194.0200	+21.263%	1	921	-38.207%
2026-05-22	160.0000	160.0000	160.0000	160.0000	+14.384%	1	937	-25.069%
2026-05-15	138.5700	139.8800	138.5700	139.8800	-11.748%	3	937	-14.291%
2026-05-11	158.3200	158.5000	158.3200	158.5000	+25.515%	6	937	-24.360%
2026-05-06	125.7000	126.2800	125.7000	126.2800	+27.685%	4	937	-5.060%
2026-05-04	97.1500	98.9000	97.1500	98.9000	+11.878%	26	935	+21.223%
2026-04-29	89.4000	89.9500	88.0000	88.4000	+5.138%	50	927	+35.622%
2026-04-28	83.5600	84.1000	82.8500	84.0800	-7.574%	15	927	+42.590%
2026-04-27	91.6500	93.0000	90.9600	90.9700	+8.298%	7	926	+31.791%
2026-04-23	83.4500	84.0000	83.4500	84.0000	+8.150%	3	923	+42.726%
2026-04-22	77.6700	77.6700	77.6700	77.6700	+8.221%	4	924	+54.358%
2026-04-21	71.1500	71.7700	71.1500	71.7700	+5.204%	24	921	+67.048%
2026-04-20	68.2200	68.2200	68.2200	68.2200	+10.032%	1	921	+75.740%
2026-04-16	62.0000	62.0000	62.0000	62.0000	+7.639%	1	921	+93.371%
2026-04-14	57.6000	57.6000	57.6000	57.6000	+10.727%	2	921	+108.142%
2026-04-13	52.0200	52.0200	52.0200	52.0200	-1.159%	1	919	+130.469%
2026-04-10	50.0000	52.6300	50.0000	52.6300	+22.824%	24	918	+127.798%
2026-04-08	42.8500	42.8500	42.8500	42.8500	+60.969%	1	919	+179.790%
2026-03-31	24.5500	26.6200	24.5500	26.6200	+22.956%	2	920	+350.376%
2026-03-30	22.5000	22.5000	21.6500	21.6500	-26.734%	4	920	+453.764%
2026-03-26	31.6000	31.9700	29.2000	29.5500	-14.224%	82	919	+305.719%
2026-03-25	35.1000	35.7600	34.3100	34.4500	+6.000%	252	931	+248.012%
2026-03-24	31.5500	32.5000	31.5500	32.5000	+0.775%	6	969	+268.892%
2026-03-23	32.1500	32.2500	32.1500	32.2500	+7.932%	2	969	+271.752%
2026-03-20	31.9000	31.9000	29.8800	29.8800	-11.204%	3	969	+301.238%
2026-03-18	33.6500	34.6600	33.6200	33.6500	+0.598%	42	968	+256.285%
2026-03-17	33.6000	33.9000	33.2500	33.4500	0.000%	14	976	+258.416%
2026-03-16	33.1000	33.7100	33.1000	33.4500	+6.529%	38	970	+258.416%
2026-03-12	31.9600	31.9600	30.1500	31.4000	-10.669%	14	960	+281.815%
2026-03-11	34.9100	36.4000	34.8000	35.1500	+5.397%	72	959	+241.081%
2026-03-10	33.4000	35.6000	32.9500	33.3500	+22.972%	120	933	+259.490%
2026-03-09	27.1200	27.1200	27.1200	27.1200	-4.909%	5	917	+342.072%
2026-03-06	32.0000	33.0000	28.5200	28.5200	-16.216%	7	922	+320.372%
2026-03-03	34.0400	34.0400	34.0400	34.0400	-21.927%	23	919	+252.203%
2026-02-20	43.6000	43.6000	43.6000	43.6000	+5.187%	3	896	+174.977%
2026-02-19	41.4500	41.4500	41.4500	41.4500	-5.581%	1	896	+189.240%
2026-02-11	43.9000	43.9000	43.9000	43.9000	+12.564%	1	895	+173.098%
2026-02-09	39.0000	39.0000	39.0000	39.0000	+4.558%	1	896	+207.410%
2026-02-06	37.3000	37.3000	37.3000	37.3000	+28.621%	48	897	+221.421%
2026-02-04	31.0000	31.3500	29.0000	29.0000	-35.196%	3	897	+313.414%
2026-01-29	44.0500	44.7500	44.0500	44.7500	+20.620%	102	897	+167.911%
2026-01-26	37.1000	37.1000	37.1000	37.1000	-8.733%	4	821	+223.154%
2026-01-22	40.6500	40.6500	40.6500	40.6500	+0.370%	1	821	+194.932%
2026-01-21	40.5000	40.5000	40.5000	40.5000	+8.666%	1	821	+196.025%
2026-01-15	37.4800	37.4800	37.0000	37.2700	+9.618%	4	821	+221.680%
2026-01-13	32.9500	34.0000	32.9500	34.0000	+4.615%	2	822	+252.618%
2026-01-12	31.7700	32.5000	31.7700	32.5000	+2.946%	3	823	+268.892%
2026-01-09	32.0000	32.0000	31.5700	31.5700	+5.339%	11	823	+279.759%
2026-01-08	27.9400	29.9700	27.9400	29.9700	+2.357%	3	813	+300.033%
2026-01-07	29.2800	29.2800	29.2800	29.2800	-6.989%	1	814	+309.460%
2026-01-06	30.0000	31.4800	30.0000	31.4800	+9.955%	23	815	+280.845%
2026-01-05	28.6300	28.6300	28.6300	28.6300	+8.859%	2	797	+318.757%
2026-01-02	26.3000	26.3000	26.3000	26.3000	+11.915%	1	797	+355.856%
2025-12-30	23.5000	23.5000	23.5000	23.5000	+1.952%	1	797	+410.170%
2025-12-29	24.6000	24.6000	23.0500	23.0500	-6.869%	2	797	+420.130%
2025-12-26	24.0000	24.7500	24.0000	24.7500	+11.336%	304	796	+384.404%
2025-12-19	20.0000	22.2300	20.0000	22.2300	+22.479%	5	796	+439.316%
2025-12-18	19.7000	19.7000	18.1500	18.1500	+0.833%	9	794	+560.551%
2025-12-17	18.1500	18.2500	18.0000	18.0000	-8.861%	3	785	+566.056%
2025-12-16	19.7500	19.7500	19.7500	19.7500	-8.140%	1	785	+507.038%
2025-12-15	21.5000	21.5000	21.5000	21.5000	-2.273%	2	785	+457.628%
2025-12-12	22.0000	22.0000	21.8000	22.0000	-16.981%	11	783	+444.955%
2025-12-11	26.5000	26.5000	26.5000	26.5000	-5.357%	1	792	+352.415%
2025-12-10	27.0000	28.0000	27.0000	28.0000	+3.935%	11	792	+328.179%
2025-12-09	26.9500	26.9500	26.9400	26.9400	+1.853%	2	792	+345.026%
2025-12-08	27.0700	27.1200	26.2700	26.4500	+8.848%	60	791	+353.270%
2025-12-04	24.8300	24.8300	24.3000	24.3000	-3.762%	2	741	+393.374%
2025-12-03	24.8000	25.2500	24.8000	25.2500	+21.981%	3	742	+374.812%
2025-12-01	20.7000	20.7000	20.7000	20.7000	-3.721%	1	741	+479.179%
2025-11-28	21.5000	21.5000	21.5000	21.5000	+6.436%	1	742	+457.628%
2025-11-26	20.2000	20.2000	20.2000	20.2000	+29.239%	1	741	+493.515%
2025-11-21	14.3500	16.2400	13.9000	15.6300	-9.965%	43	741	+667.051%
2025-11-19	17.3400	17.3600	17.3400	17.3600	+2.118%	6	754	+590.611%
2025-11-18	16.5000	17.1700	16.5000	17.0000	-4.494%	59	757	+605.235%
2025-11-17	20.6000	20.6000	17.8000	17.8000	-12.745%	36	748	+573.539%
2025-11-14	19.7000	20.4000	19.1000	20.4000	+3.553%	8	753	+487.696%
2025-11-13	19.8000	20.1500	19.5000	19.7000	-17.053%	89	749	+508.579%
2025-11-12	23.6000	23.7500	23.6000	23.7500	+19.347%	2	740	+404.800%
2025-11-07	19.0900	19.9000	19.0900	19.9000	-13.927%	5	739	+502.462%
2025-11-06	22.7500	23.3000	22.7500	23.1200	-11.418%	4	741	+418.555%
2025-11-05	25.9500	26.1000	25.9500	26.1000	+9.664%	2	740	+359.349%
2025-11-04	23.8000	23.8000	23.8000	23.8000	-11.194%	1	739	+403.739%
2025-10-31	26.8000	26.8000	26.8000	26.8000	+10.424%	1	738	+347.351%
2025-10-27	23.4500	24.4300	23.4500	24.2700	+31.759%	33	752	+393.984%
2025-10-22	18.7800	18.7800	18.3400	18.4200	-11.824%	19	752	+550.869%
2025-10-21	20.9800	21.0400	20.8500	20.8900	-3.733%	6	745	+473.911%
2025-10-20	21.7000	21.7000	21.7000	21.7000	+10.376%	2	739	+452.488%
2025-10-17	19.6600	19.6600	19.6600	19.6600	+1.865%	1	741	+509.817%
2025-10-16	19.9400	19.9400	19.3000	19.3000	-5.206%	4	741	+521.192%
2025-10-15	20.3600	20.3600	20.3600	20.3600	+10.352%	4	742	+488.851%
2025-10-14	16.8300	18.4500	16.8300	18.4500	-1.125%	60	742	+549.810%
2025-10-13	18.4900	18.6600	18.4900	18.6600	+18.854%	14	682	+542.497%
2025-10-10	21.2500	21.2500	15.7000	15.7000	-20.426%	10	668	+663.631%
2025-10-09	19.7300	19.7300	19.7300	19.7300	-3.284%	2	661	+507.653%
2025-10-08	18.3000	20.4000	18.3000	20.4000	+4.188%	6	660	+487.696%
2025-10-07	19.5800	19.5800	19.5800	19.5800	-6.806%	3	660	+512.308%
2025-10-06	20.6500	21.0100	20.6000	21.0100	+19.037%	151	660	+470.633%
2025-10-03	17.9000	18.0000	17.6500	17.6500	+0.284%	14	759	+579.263%
2025-10-02	17.0000	17.6000	17.0000	17.6000	+15.183%	266	748	+581.193%
2025-10-01	14.2000	15.3000	13.9300	15.2800	+9.928%	13	597	+684.620%
2025-09-29	14.4000	14.8800	13.9000	13.9000	+0.579%	13	594	+762.518%
2025-09-26	13.8200	13.8200	13.8200	13.8200	+0.729%	2	601	+767.511%
2025-09-24	13.0000	13.7200	12.9200	13.7200	-2.695%	12	599	+773.834%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+6.015%	1	606	+750.284%
2025-09-18	12.5500	13.4000	12.3000	13.3000	+28.502%	142	606	+801.429%
2025-09-17	11.0000	11.4000	10.3500	10.3500	-6.588%	188	508	+1,058.357%
2025-09-16	10.3500	11.1200	9.3600	11.0800	+2.593%	290	353	+982.040%
2025-09-15	10.2500	11.5500	10.2500	10.8000	0.000%	64	64	+1,010.093%