Dark

SOXL20280121C40
SOXL Jan 21 2028 40.00 Call (SOXL280121C00040000)
option OPRA

EOD

Sep 30, 2026

114.28+0.228%(+0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	112.4500	114.2800	112.3000	114.2800	+0.228%	3	1,234	0.000%
2026-09-29	117.0000	117.0000	113.6300	114.0200	+4.366%	10	1,234	+0.228%
2026-09-28	104.9000	109.2500	103.6000	109.2500	-8.386%	36	1,234	+4.604%
2026-09-25	114.7500	119.2500	114.7500	119.2500	+6.283%	66	1,240	-4.168%
2026-09-23	112.6800	112.6800	111.8200	112.2000	-1.579%	8	1,240	+1.854%
2026-09-22	111.8500	114.0000	111.8500	114.0000	+3.326%	67	1,242	+0.246%
2026-09-21	99.0100	110.3300	98.5000	110.3300	+29.041%	306	1,242	+3.580%
2026-09-18	85.0000	85.5000	85.0000	85.5000	+2.950%	13	1,242	+33.661%
2026-09-17	81.6000	83.0500	81.6000	83.0500	+16.939%	2	1,242	+37.604%
2026-09-15	72.0000	72.0300	71.0200	71.0200	+1.067%	9	1,243	+60.912%
2026-09-14	72.6000	73.7000	70.2700	70.2700	-20.509%	135	1,237	+62.630%
2026-09-11	86.9800	88.4000	86.9800	88.4000	+4.270%	2	1,344	+29.276%
2026-09-10	86.5200	86.5200	84.7800	84.7800	-8.257%	3	1,344	+34.796%
2026-09-08	93.4700	93.4700	92.4100	92.4100	+13.387%	2	1,344	+23.666%
2026-09-04	81.5000	81.5000	81.5000	81.5000	+16.629%	1	1,346	+40.221%
2026-09-03	69.8800	69.8800	69.8800	69.8800	-7.284%	1	1,346	+63.537%
2026-09-02	76.0100	76.2500	75.3700	75.3700	+1.851%	3	1,345	+51.625%
2026-09-01	74.2000	74.2000	73.9500	74.0000	-9.502%	3	1,347	+54.432%
2026-08-31	82.6500	82.6500	81.1500	81.7700	-0.813%	17	1,349	+39.758%
2026-08-28	81.2500	82.4400	81.2500	82.4400	-3.398%	52	1,349	+38.622%
2026-08-25	85.4700	87.5000	85.3400	85.3400	-5.858%	11	1,347	+33.911%
2026-08-21	90.6500	90.6500	90.6500	90.6500	-0.055%	1	1,352	+26.067%
2026-08-20	90.7000	90.7000	90.7000	90.7000	+0.755%	125	1,352	+25.998%
2026-08-19	93.0500	93.0500	90.0200	90.0200	-5.639%	201	1,248	+26.950%
2026-08-18	98.5000	98.5000	94.8000	95.4000	-20.301%	3	1,247	+19.790%
2026-08-17	121.4800	121.4800	119.7000	119.7000	-0.474%	8	1,247	-4.528%
2026-08-13	121.0900	121.0900	120.2700	120.2700	+17.912%	6	1,246	-4.980%
2026-08-11	101.8900	102.0000	101.8900	102.0000	-3.774%	2	1,253	+12.039%
2026-08-10	106.0000	106.0000	106.0000	106.0000	-1.073%	4	1,252	+7.811%
2026-08-07	109.8900	109.8900	107.1500	107.1500	-1.778%	2	1,252	+6.654%
2026-08-06	108.3800	109.0900	106.9000	109.0900	-5.180%	3	1,250	+4.758%
2026-08-05	114.7500	115.0500	114.7500	115.0500	+2.723%	2	1,250	-0.669%
2026-08-04	111.0000	112.0000	111.0000	112.0000	+24.444%	5	1,250	+2.036%
2026-08-03	89.9500	90.3800	89.7500	90.0000	-2.174%	6	1,250	+26.978%
2026-07-31	106.0000	106.0000	88.2000	92.0000	+2.793%	31	1,251	+24.217%
2026-07-30	88.6900	90.1000	87.3100	89.5000	+23.329%	20	1,249	+27.687%
2026-07-29	77.0500	82.0000	69.8000	72.5700	-15.910%	153	1,246	+57.476%
2026-07-28	82.3300	89.0500	82.3300	86.3000	-7.374%	5	1,119	+32.422%
2026-07-27	93.1700	93.1700	93.1700	93.1700	-13.771%	7	1,118	+22.658%
2026-07-24	115.3700	116.0800	108.0500	108.0500	-13.213%	28	1,111	+5.766%
2026-07-23	124.5000	124.5000	124.5000	124.5000	-4.488%	1	1,083	-8.209%
2026-07-21	130.0500	131.0000	129.9000	130.3500	+15.538%	151	1,119	-12.328%
2026-07-17	95.4800	112.8500	95.4800	112.8200	+0.939%	3	1,082	+1.294%
2026-07-16	122.4500	122.4500	111.7700	111.7700	-15.677%	41	1,081	+2.246%
2026-07-15	132.3500	132.5500	132.2200	132.5500	-2.565%	4	1,072	-13.783%
2026-07-13	135.4600	137.0000	132.2400	136.0400	-15.108%	35	1,071	-15.995%
2026-07-10	160.2500	160.2500	160.2500	160.2500	+10.327%	2	1,072	-28.686%
2026-07-08	144.9800	145.2500	143.7800	145.2500	+10.878%	14	1,072	-21.322%
2026-07-07	130.6500	140.9300	130.6500	131.0000	-22.691%	20	1,072	-12.763%
2026-07-06	170.7000	171.1000	169.0000	169.4500	+15.927%	208	1,089	-32.558%
2026-07-02	191.0000	191.0000	145.0000	146.1700	-21.679%	7	1,086	-21.817%
2026-07-01	186.6300	186.6300	186.6300	186.6300	-18.127%	5	1,086	-38.767%
2026-06-30	227.9500	227.9500	227.9500	227.9500	+31.740%	5	1,129	-49.866%
2026-06-29	183.7400	183.7400	173.0300	173.0300	-6.470%	25	1,134	-33.954%
2026-06-26	190.5000	193.0000	185.0000	185.0000	-18.210%	35	1,133	-38.227%
2026-06-25	220.6900	226.1900	203.0000	226.1900	+15.433%	73	1,136	-49.476%
2026-06-24	195.9500	195.9500	195.9500	195.9500	-2.425%	46	1,088	-41.679%
2026-06-23	200.8200	200.8200	200.8200	200.8200	-24.070%	1	1,089	-43.093%
2026-06-22	261.3800	264.4800	261.3800	264.4800	+6.383%	2	1,088	-56.791%
2026-06-18	238.7700	248.9600	237.1400	248.6100	+5.760%	4	1,103	-54.032%
2026-06-15	235.0300	235.0700	235.0300	235.0700	+32.733%	15	1,103	-51.385%
2026-06-11	176.2400	177.1000	169.4500	177.1000	+15.638%	18	1,103	-35.471%
2026-06-10	154.5000	154.5000	153.1500	153.1500	+14.547%	3	1,089	-25.380%
2026-06-09	150.0000	150.0000	132.9500	133.7000	-21.028%	266	1,087	-14.525%
2026-06-05	168.9700	170.8700	168.9700	169.3000	-27.333%	6	830	-32.499%
2026-06-04	205.0000	232.9800	205.0000	232.9800	-4.434%	3	830	-50.949%
2026-06-03	246.5800	246.5800	243.7900	243.7900	+8.448%	2	832	-53.124%
2026-06-02	224.8000	224.8000	224.8000	224.8000	+18.615%	1	832	-49.164%
2026-05-29	190.9900	190.9900	189.5200	189.5200	+5.570%	2	833	-39.700%
2026-05-27	179.5200	179.5200	179.5200	179.5200	-4.637%	1	832	-36.341%
2026-05-26	187.0500	188.2500	187.0500	188.2500	+17.495%	3	832	-39.293%
2026-05-22	162.0000	162.7500	160.2200	160.2200	+18.375%	3	833	-28.673%
2026-05-20	133.5000	135.3500	133.5000	135.3500	+4.963%	2	832	-15.567%
2026-05-19	107.2200	128.9500	107.2200	128.9500	-6.841%	18	832	-11.377%
2026-05-15	135.6500	138.4200	135.6500	138.4200	-11.891%	19	832	-17.440%
2026-05-14	157.0000	157.1000	154.6500	157.1000	+0.550%	14	818	-27.257%
2026-05-13	156.2400	156.2400	156.2400	156.2400	+23.510%	4	816	-26.856%
2026-05-12	144.6500	145.0000	126.3100	126.5000	-19.580%	33	816	-9.660%
2026-05-11	157.3000	157.3000	157.3000	157.3000	+10.970%	5	816	-27.349%
2026-05-08	138.7500	143.6000	136.6200	141.7500	+17.158%	18	835	-19.379%
2026-05-07	125.5000	127.5000	120.9900	120.9900	-8.341%	4	849	-5.546%
2026-05-06	125.7600	132.9400	125.7600	132.0000	+13.529%	30	848	-13.424%
2026-05-05	105.2000	116.2700	105.2000	116.2700	+15.692%	55	846	-1.712%
2026-05-04	100.5000	100.5000	100.5000	100.5000	+2.290%	2	831	+13.711%
2026-05-01	98.7800	98.7800	98.2500	98.2500	+2.376%	3	830	+16.316%
2026-04-30	93.6700	95.9700	90.8000	95.9700	+22.551%	4	830	+19.079%
2026-04-28	76.4500	78.3100	76.4500	78.3100	-13.095%	8	828	+45.933%
2026-04-27	92.8000	92.8000	90.1100	90.1100	-7.910%	12	828	+26.823%
2026-04-24	97.1200	100.0300	92.5000	97.8500	+17.326%	349	828	+16.791%
2026-04-23	80.7500	83.4000	80.7500	83.4000	+6.923%	14	727	+37.026%
2026-04-22	77.0000	78.0000	77.0000	78.0000	+8.303%	17	723	+46.513%
2026-04-21	70.3000	72.0200	70.3000	72.0200	+8.350%	11	739	+58.678%
2026-04-20	67.9600	67.9600	66.4700	66.4700	-0.045%	8	739	+71.927%
2026-04-17	65.4400	66.5000	65.4400	66.5000	+6.605%	74	735	+71.850%
2026-04-16	59.3400	62.3800	58.6200	62.3800	+8.487%	7	699	+83.200%
2026-04-15	58.2000	58.2000	55.8000	57.5000	-2.592%	4	698	+98.748%
2026-04-14	58.0000	59.0300	55.5000	59.0300	+7.132%	19	698	+93.596%
2026-04-13	52.3500	55.1000	51.3700	55.1000	+6.556%	27	706	+107.405%
2026-04-10	50.9000	51.7100	50.9000	51.7100	+10.209%	13	720	+121.002%
2026-04-09	45.3000	46.9200	44.0000	46.9200	+8.813%	32	728	+143.564%
2026-04-08	42.1600	43.9300	42.0000	43.1200	+31.865%	419	729	+165.028%
2026-04-07	32.1300	32.7000	31.8000	32.7000	+3.481%	20	1,119	+249.480%
2026-04-06	31.6000	31.6000	31.6000	31.6000	+5.333%	1	1,126	+261.646%
2026-04-02	26.6800	30.0000	26.6800	30.0000	-1.575%	4	1,127	+280.933%
2026-04-01	30.5000	31.9700	30.0000	30.4800	+12.680%	67	1,127	+274.934%
2026-03-31	23.0000	27.0500	23.0000	27.0500	+25.174%	33	1,075	+322.477%
2026-03-30	24.3000	24.3000	20.6500	21.6100	-16.885%	174	1,065	+428.829%
2026-03-27	28.0500	28.0500	26.0000	26.0000	-11.864%	25	919	+339.538%
2026-03-26	30.9000	31.1100	29.0000	29.5000	-11.491%	12	899	+287.390%
2026-03-24	32.9900	33.3300	32.0500	33.3300	+7.170%	10	900	+242.874%
2026-03-23	31.0500	31.1000	31.0500	31.1000	+6.507%	80	897	+267.460%
2026-03-20	29.2000	29.2000	29.2000	29.2000	-10.840%	1	937	+291.370%
2026-03-19	32.7500	32.7500	32.7500	32.7500	-0.244%	1	937	+248.947%
2026-03-17	32.8100	32.8300	32.8100	32.8300	-1.411%	2	934	+248.096%
2026-03-16	33.1000	33.4500	32.8500	33.3000	+5.714%	10	932	+243.183%
2026-03-13	31.5000	31.5000	31.5000	31.5000	+5.351%	1	930	+262.794%
2026-03-12	30.7700	30.7700	29.7300	29.9000	-14.571%	16	930	+282.207%
2026-03-10	33.7500	35.2700	33.7000	35.0000	+17.608%	17	916	+226.514%
2026-03-09	26.0000	29.8300	25.7500	29.7600	+1.053%	38	910	+284.005%
2026-03-06	29.3000	31.7900	29.2200	29.4500	-6.449%	41	889	+288.048%
2026-03-05	31.9200	31.9200	31.4800	31.4800	-10.695%	3	888	+263.024%
2026-03-04	34.9500	35.2500	34.9500	35.2500	+10.156%	11	887	+224.199%
2026-03-03	32.5000	32.5000	31.0000	32.0000	-16.948%	5	882	+257.125%
2026-03-02	36.1600	38.5300	36.1600	38.5300	-2.456%	10	877	+196.600%
2026-02-27	39.2000	40.3800	38.1800	39.5000	-2.589%	15	866	+189.316%
2026-02-26	45.8500	45.8500	37.0000	40.5500	-14.578%	19	877	+181.825%
2026-02-25	47.6600	47.6600	46.7400	47.4700	+5.536%	12	859	+140.742%
2026-02-24	43.5000	44.9800	43.5000	44.9800	+6.336%	33	859	+154.068%
2026-02-23	43.2300	43.2300	41.4100	42.3000	-0.047%	19	862	+170.165%
2026-02-20	42.3200	42.3200	42.3200	42.3200	+0.690%	10	863	+170.038%
2026-02-19	41.0800	42.0300	40.5600	42.0300	+9.510%	22	860	+171.901%
2026-02-17	38.3800	38.3800	38.3800	38.3800	-5.631%	1	852	+197.759%
2026-02-13	41.2500	41.2500	40.6700	40.6700	+0.420%	32	829	+180.993%
2026-02-12	43.8800	43.8800	40.5000	40.5000	+1.810%	16	829	+182.173%
2026-02-10	39.8700	39.8700	39.7800	39.7800	-3.843%	35	814	+187.280%
2026-02-09	41.3700	41.3700	41.3700	41.3700	+8.640%	5	814	+176.239%
2026-02-06	35.7500	38.0800	35.7500	38.0800	+20.126%	17	814	+200.105%
2026-02-05	31.7000	31.7000	31.7000	31.7000	+7.095%	6	802	+260.505%
2026-02-04	33.5000	33.5000	29.6000	29.6000	-17.778%	34	796	+286.081%
2026-02-03	40.0000	40.0000	35.3300	36.0000	-5.413%	12	795	+217.444%
2026-01-30	43.8200	43.8200	37.7000	38.0600	-11.488%	15	793	+200.263%
2026-01-29	43.0000	43.0000	43.0000	43.0000	-5.805%	1	799	+165.767%
2026-01-28	45.0000	45.6500	44.0000	45.6500	+9.683%	125	799	+150.340%
2026-01-27	41.6200	41.6200	41.6200	41.6200	+10.135%	1	822	+174.580%
2026-01-23	40.0700	40.0700	37.3700	37.7900	-6.806%	9	821	+202.408%
2026-01-22	40.5500	40.5500	40.5500	40.5500	+0.545%	1	817	+181.825%
2026-01-21	39.3000	42.5000	38.2700	40.3300	+11.255%	140	817	+183.362%
2026-01-20	35.9400	36.2500	35.9400	36.2500	-1.441%	6	771	+215.255%
2026-01-16	37.0400	38.0500	36.7800	36.7800	-0.595%	5	761	+210.712%
2026-01-15	36.4500	37.0500	36.2500	37.0000	+17.460%	12	761	+208.865%
2026-01-14	31.7500	31.7500	31.2500	31.5000	-6.250%	8	762	+262.794%
2026-01-13	34.0000	34.0000	33.6000	33.6000	+5.827%	7	758	+240.119%
2026-01-12	31.0000	31.7500	31.0000	31.7500	+1.115%	11	757	+259.937%
2026-01-09	29.9900	31.8500	29.9500	31.4000	+6.441%	33	757	+263.949%
2026-01-07	29.3200	29.7700	29.3200	29.5000	-4.127%	3	760	+287.390%
2026-01-06	29.9000	30.7700	29.9000	30.7700	+12.959%	23	761	+271.401%
2026-01-05	27.9000	29.0000	27.0000	27.2400	+8.095%	103	762	+319.530%
2026-01-02	25.8200	26.2000	24.8500	25.2000	+14.130%	17	777	+353.492%
2025-12-31	22.6500	22.6500	22.0800	22.0800	-4.540%	5	776	+417.572%
2025-12-30	23.1300	23.1300	23.1300	23.1300	-1.574%	1	776	+394.077%
2025-12-29	23.5000	23.5000	23.5000	23.5000	-1.879%	5	776	+386.298%
2025-12-26	23.5000	23.9500	23.5000	23.9500	+3.099%	2	776	+377.161%
2025-12-24	23.2300	23.2300	23.2300	23.2300	+1.441%	1	775	+391.950%
2025-12-23	22.5000	22.9000	22.5000	22.9000	+1.327%	8	775	+399.039%
2025-12-22	22.6700	22.6900	22.4200	22.6000	+7.619%	21	775	+405.664%
2025-12-19	19.2000	21.8000	19.2000	21.0000	+12.299%	19	769	+444.190%
2025-12-18	19.7300	19.9000	18.3000	18.7000	+12.043%	227	769	+511.123%
2025-12-17	19.3100	19.3100	16.6900	16.6900	-15.279%	73	752	+584.721%
2025-12-16	21.0800	21.0800	19.7000	19.7000	-6.944%	2	749	+480.102%
2025-12-15	21.6000	21.6000	21.1700	21.1700	-0.843%	4	750	+439.821%
2025-12-12	24.1000	24.1000	21.3500	21.3500	-13.528%	22	750	+435.269%
2025-12-11	25.0000	25.2000	24.6900	24.6900	-5.111%	3	739	+362.859%
2025-12-10	27.6000	27.6000	25.8000	26.0200	-0.497%	401	738	+339.201%
2025-12-09	25.7500	26.1500	25.7500	26.1500	+0.038%	4	351	+337.017%
2025-12-08	26.4800	26.9000	26.1400	26.1400	+4.268%	4	353	+337.184%
2025-12-05	25.7300	25.7300	25.0700	25.0700	+4.025%	2	355	+355.844%
2025-12-04	24.0000	24.1000	24.0000	24.1000	-2.112%	4	354	+374.191%
2025-12-03	24.1300	25.0000	24.0400	24.6200	+7.043%	122	358	+364.175%
2025-12-02	23.0000	23.0000	23.0000	23.0000	+5.942%	1	406	+396.870%
2025-12-01	21.9000	21.9000	21.5200	21.7100	+6.109%	92	406	+426.393%
2025-11-28	20.4600	20.4600	20.4600	20.4600	-0.244%	1	438	+458.553%
2025-11-26	19.6500	20.5100	19.6500	20.5100	+16.534%	61	435	+457.192%
2025-11-25	17.6500	17.6500	17.4000	17.6000	+0.285%	44	435	+549.318%
2025-11-24	17.0000	17.7300	15.9000	17.5500	+19.632%	201	457	+551.168%
2025-11-21	14.6700	17.0000	13.0000	14.6700	+3.092%	138	458	+679.005%
2025-11-20	19.4000	19.4000	14.2300	14.2300	-19.605%	86	436	+703.092%
2025-11-19	18.6000	18.6000	17.2300	17.7000	+8.589%	32	377	+545.650%
2025-11-18	17.5000	17.5000	15.5100	16.3000	-5.943%	197	371	+601.104%
2025-11-17	20.2000	20.2500	17.3200	17.3300	-12.739%	34	495	+559.435%
2025-11-14	18.0000	20.8500	17.8800	19.8600	+1.378%	48	473	+475.428%
2025-11-13	21.0000	21.0000	18.7000	19.5900	-14.641%	106	447	+483.359%
2025-11-12	23.0000	23.0000	22.9500	22.9500	+4.176%	15	398	+397.952%
2025-11-11	22.8500	22.8500	21.7800	22.0300	-7.786%	28	383	+418.747%
2025-11-10	23.9900	24.2300	23.8900	23.8900	+15.466%	36	378	+378.359%
2025-11-07	20.0500	20.8200	18.1000	20.6900	-5.955%	271	347	+452.344%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-16.350%	10	328	+419.455%
2025-11-05	24.0000	26.3000	24.0000	26.3000	+19.545%	135	338	+334.525%
2025-11-04	22.6900	24.5000	22.0000	22.0000	-16.190%	76	343	+419.455%
2025-11-03	27.2400	27.2400	26.2500	26.2500	+6.146%	10	334	+335.352%
2025-10-31	24.7300	24.7300	24.7300	24.7300	-5.898%	2	334	+362.111%
2025-10-30	26.3000	26.3000	26.2800	26.2800	-1.940%	2	334	+334.855%
2025-10-29	26.6700	27.0300	26.6500	26.8000	+8.987%	25	336	+326.418%
2025-10-28	24.0000	24.7200	24.0000	24.5900	+2.672%	32	324	+364.742%
2025-10-27	23.0000	24.1900	22.9100	23.9500	+10.880%	41	290	+377.161%
2025-10-24	21.2000	21.9300	21.2000	21.6000	+9.312%	89	290	+429.074%
2025-10-23	19.8000	20.0500	19.7600	19.7600	+12.082%	50	279	+478.340%
2025-10-22	19.4000	20.6000	16.8200	17.6300	-14.417%	32	303	+548.213%
2025-10-21	20.1300	20.6100	20.1300	20.6000	-4.186%	9	287	+454.757%
2025-10-20	20.4200	21.5000	20.4200	21.5000	+12.565%	23	281	+431.535%
2025-10-17	18.1500	19.8000	17.6500	19.1000	-5.022%	167	269	+498.325%
2025-10-16	20.2500	20.9200	20.0000	20.1100	+4.740%	110	198	+468.274%
2025-10-15	18.9000	19.2000	18.3100	19.2000	+15.039%	5	107	+495.208%
2025-10-14	17.1200	17.8000	16.6900	16.6900	-8.648%	13	105	+584.721%
2025-10-13	18.4500	18.4800	18.2500	18.2700	+14.259%	6	97	+525.506%
2025-10-10	20.5200	20.5200	15.9900	15.9900	-19.038%	75	93	+614.697%
2025-10-09	19.7500	19.7500	19.7500	19.7500	-1.741%	1	108	+478.633%
2025-10-08	18.0000	20.1500	17.7900	20.1000	+13.881%	35	107	+468.557%
2025-10-07	20.0000	20.0000	17.4400	17.6500	-12.624%	10	112	+547.479%
2025-10-06	20.5000	20.6400	18.9600	20.2000	+15.892%	16	110	+465.743%
2025-10-03	17.4800	17.5200	17.4300	17.4300	-0.115%	12	106	+555.651%
2025-10-02	17.1000	17.4500	16.3200	17.4500	+12.581%	54	94	+554.900%
2025-10-01	14.2500	15.5000	13.7500	15.5000	+10.320%	17	56	+637.290%
2025-09-30	13.8000	14.0500	13.5500	14.0500	+1.664%	17	42	+713.381%
2025-09-29	14.3300	14.3300	13.8200	13.8200	+2.370%	6	29	+726.918%
2025-09-25	13.1500	13.5000	12.6200	13.5000	+7.313%	3	27	+746.519%
2025-09-24	12.8600	12.8600	12.5800	12.5800	-8.175%	5	25	+808.426%
2025-09-23	13.5000	13.7500	13.5000	13.7000	+2.699%	3	20	+734.161%
2025-09-22	12.5000	13.3400	12.5000	13.3400	+8.455%	4	19	+756.672%
2025-09-19	12.1600	12.3700	12.1600	12.3000	-5.747%	14	16	+829.106%
2025-09-18	12.5000	13.0500	12.4200	13.0500	+22.420%	8	7	+775.709%
2025-09-17	10.7400	10.7400	10.6600	10.6600	0.000%	3	0	+972.045%