Dark

SOXL20280121C45
SOXL Jan 21 2028 45.00 Call (SOXL280121C00045000)
option OPRA

EOD

Aug 18, 2026

93.88-16.238%(-18.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	94.5500	94.5500	93.8800	93.8800	-16.238%	4	846	0.000%
2026-08-12	112.0800	112.0800	112.0800	112.0800	+11.767%	1	844	-16.238%
2026-08-11	103.2200	103.2200	100.2800	100.2800	-6.525%	2	2,044	-6.382%
2026-08-10	107.2800	107.2800	107.2800	107.2800	0.000%	6	2,044	-12.491%
2026-08-07	107.0500	108.9900	107.0500	107.2800	+10.746%	1,194	2,044	-12.491%
2026-08-06	96.8700	96.8700	96.8700	96.8700	-8.354%	10	2,044	-3.087%
2026-08-05	105.3000	106.4000	104.7000	105.7000	+0.715%	94	2,034	-11.183%
2026-08-04	105.3500	105.3500	104.9500	104.9500	+19.397%	22	2,038	-10.548%
2026-08-03	88.4000	88.4000	87.9000	87.9000	-5.178%	25	2,038	+6.803%
2026-07-31	91.2000	93.2500	91.2000	92.7000	+6.552%	60	2,037	+1.273%
2026-07-30	87.4500	87.4500	87.0000	87.0000	+20.365%	2	2,037	+7.908%
2026-07-29	72.2800	72.2800	72.2800	72.2800	-15.718%	1	2,037	+29.884%
2026-07-28	85.5000	85.7600	85.5000	85.7600	-8.032%	5	2,036	+9.468%
2026-07-27	89.6500	93.2500	88.0500	93.2500	-27.460%	12	2,037	+0.676%
2026-07-21	119.4500	128.6500	119.4500	128.5500	+18.567%	19	2,038	-26.970%
2026-07-20	107.7500	108.4200	107.7000	108.4200	-4.920%	6	2,036	-13.411%
2026-07-16	115.9200	115.9200	114.0300	114.0300	-9.694%	2	2,033	-17.671%
2026-07-15	126.2300	126.2700	126.2300	126.2700	-24.655%	2	2,031	-25.651%
2026-07-09	167.5900	167.5900	167.5900	167.5900	+0.143%	2	2,029	-43.982%
2026-07-06	170.0000	170.0000	167.3500	167.3500	+18.797%	5	2,030	-43.902%
2026-07-02	140.8700	140.8700	140.8700	140.8700	-25.623%	2	2,033	-33.357%
2026-06-26	189.4000	189.4000	189.4000	189.4000	-17.717%	1	2,033	-50.433%
2026-06-25	230.1800	230.1800	230.1800	230.1800	-5.166%	2	2,033	-59.215%
2026-06-18	242.7300	245.0200	242.7200	242.7200	+21.609%	3	2,033	-61.322%
2026-06-16	199.5900	199.5900	199.5900	199.5900	-14.339%	2	2,033	-52.964%
2026-06-15	233.0000	233.0000	233.0000	233.0000	+38.279%	2	2,034	-59.708%
2026-06-11	168.5000	168.5000	168.5000	168.5000	+13.087%	3	2,034	-44.285%
2026-06-09	149.0000	149.0000	149.0000	149.0000	-11.678%	1	2,031	-36.993%
2026-06-05	190.0000	190.0000	164.3200	168.7000	-16.856%	29	2,031	-44.351%
2026-06-04	202.9000	202.9000	202.9000	202.9000	-17.887%	2	2,039	-53.731%
2026-06-03	246.8500	247.1000	246.8500	247.1000	+27.865%	2	2,037	-62.007%
2026-06-01	181.7000	193.2500	181.7000	193.2500	+3.182%	6	2,037	-51.420%
2026-05-29	197.5000	197.5000	187.2900	187.2900	+3.048%	8	2,037	-49.875%
2026-05-27	203.2600	203.2600	180.4300	181.7500	-1.217%	1,204	2,037	-48.347%
2026-05-26	184.8000	184.8000	183.9900	183.9900	+20.043%	2	855	-48.975%
2026-05-22	153.2700	153.2700	153.2700	153.2700	+16.848%	9	854	-38.749%
2026-05-20	131.1700	131.1700	131.1700	131.1700	+3.283%	1	863	-28.429%
2026-05-19	119.9500	127.0000	119.9500	127.0000	+9.483%	2	865	-26.079%
2026-05-18	116.8000	116.8000	116.0000	116.0000	-15.081%	6	865	-19.069%
2026-05-15	137.2500	137.2500	135.8700	136.6000	-11.160%	6	865	-31.274%
2026-05-14	153.7600	153.7600	153.7600	153.7600	+0.926%	1	867	-38.944%
2026-05-13	152.3500	152.3500	152.3500	152.3500	+10.199%	2	866	-38.379%
2026-05-12	121.7200	138.2500	121.4500	138.2500	-11.076%	16	866	-32.094%
2026-05-11	153.4100	155.4700	152.7800	155.4700	+9.309%	11	866	-39.615%
2026-05-08	131.5000	142.2300	131.5000	142.2300	+17.575%	15	869	-33.994%
2026-05-07	125.2000	125.6000	120.9700	120.9700	-6.946%	8	870	-22.394%
2026-05-06	128.7000	130.0000	128.7000	130.0000	+16.331%	8	888	-27.785%
2026-05-05	104.8800	111.7500	104.8800	111.7500	+16.285%	15	890	-15.991%
2026-05-04	100.0000	100.0000	95.3400	96.1000	-0.651%	31	887	-2.310%
2026-05-01	92.0100	97.0500	92.0100	96.7300	+6.215%	5	889	-2.946%
2026-04-30	89.0000	91.0700	87.8000	91.0700	+8.961%	10	889	+3.086%
2026-04-29	83.5800	83.5800	83.5800	83.5800	+3.826%	1	887	+12.324%
2026-04-28	82.4200	82.4200	80.4700	80.5000	-9.500%	4	886	+16.621%
2026-04-27	86.8600	91.7100	86.8600	88.9500	-8.676%	5	882	+5.542%
2026-04-24	92.3000	97.4000	91.1900	97.4000	+14.588%	240	878	-3.614%
2026-04-23	82.2500	85.0000	82.2500	85.0000	+11.842%	84	1,133	+10.447%
2026-04-22	73.3000	76.0000	73.3000	76.0000	+9.353%	7	1,066	+23.526%
2026-04-21	67.5000	69.5000	67.3800	69.5000	+5.848%	24	1,073	+35.079%
2026-04-20	65.6600	65.6600	65.6600	65.6600	+1.957%	1	1,073	+42.979%
2026-04-17	63.0100	64.8000	63.0100	64.4000	+14.083%	49	1,074	+45.776%
2026-04-16	56.8800	57.3000	56.4500	56.4500	-0.564%	6	1,116	+66.306%
2026-04-15	53.5000	56.7700	52.9100	56.7700	+0.996%	26	1,118	+65.369%
2026-04-14	56.0000	56.2100	56.0000	56.2100	+8.096%	2	1,122	+67.017%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+4.000%	3	1,123	+80.538%
2026-04-10	48.2500	50.1800	47.8500	50.0000	+11.807%	27	1,126	+87.760%
2026-04-09	43.5000	45.0000	43.5000	44.7200	+8.019%	12	1,128	+109.928%
2026-04-08	39.9500	41.4000	39.9500	41.4000	+32.268%	36	1,127	+126.763%
2026-04-07	30.1000	31.5000	30.1000	31.3000	+2.623%	12	1,144	+199.936%
2026-04-06	31.5000	31.5000	30.2700	30.5000	+4.452%	5	1,149	+207.803%
2026-04-02	25.0000	29.2000	24.8400	29.2000	-2.667%	11	1,146	+221.507%
2026-04-01	29.5000	30.0000	28.8900	30.0000	+16.868%	44	1,146	+212.933%
2026-03-31	22.8000	25.7000	22.4700	25.6700	+26.578%	31	1,137	+265.719%
2026-03-30	23.1600	23.1600	20.0000	20.2800	-19.842%	36	936	+362.919%
2026-03-27	26.1500	26.1500	24.2000	25.3000	-4.528%	40	926	+271.067%
2026-03-26	29.7000	30.3500	26.5000	26.5000	-19.232%	313	904	+254.264%
2026-03-25	32.3500	33.6000	32.3000	32.8100	+2.692%	49	911	+186.132%
2026-03-24	30.0400	31.9500	30.0400	31.9500	+6.856%	65	929	+193.834%
2026-03-23	32.1500	32.4000	29.3000	29.9000	+9.124%	157	916	+213.980%
2026-03-20	29.5000	29.5000	27.4000	27.4000	-7.744%	9	959	+242.628%
2026-03-19	27.2500	29.8000	27.2500	29.7000	-7.821%	42	954	+216.094%
2026-03-18	31.6200	32.5700	31.6200	32.2200	+3.935%	47	954	+191.372%
2026-03-17	31.8300	31.8300	30.2500	31.0000	-3.125%	57	924	+202.839%
2026-03-16	31.4000	32.3000	31.0800	32.0000	+12.716%	39	964	+193.375%
2026-03-13	28.5500	29.1000	28.2500	28.3900	-15.000%	21	950	+230.680%
2026-03-11	33.1000	35.4000	33.1000	33.4000	+4.702%	17	978	+181.078%
2026-03-10	32.1500	33.8500	31.7500	31.9000	+2.572%	20	968	+194.295%
2026-03-09	26.5000	31.1000	24.9900	31.1000	+14.760%	206	960	+201.865%
2026-03-06	28.3500	30.8000	27.0700	27.1000	-8.291%	25	871	+246.421%
2026-03-05	30.7500	30.7500	29.5500	29.5500	-12.626%	2	859	+217.699%
2026-03-04	33.8200	33.8200	33.8200	33.8200	+9.097%	1	857	+177.587%
2026-03-03	32.2500	32.8500	30.3500	31.0000	-22.052%	27	858	+202.839%
2026-02-26	39.7700	39.7700	39.7700	39.7700	-12.919%	1	840	+136.057%
2026-02-25	45.5000	45.6700	45.5000	45.6700	+4.293%	2	842	+105.562%
2026-02-24	42.0000	43.7900	42.0000	43.7900	+6.675%	12	842	+114.387%
2026-02-23	41.0500	41.0500	41.0500	41.0500	+9.176%	1	833	+128.697%
2026-02-17	37.6000	37.6000	37.6000	37.6000	-11.300%	1	834	+149.681%
2026-02-12	42.3900	42.3900	42.3900	42.3900	+1.484%	1	834	+121.467%
2026-02-11	41.7700	41.7700	41.7700	41.7700	+6.420%	1	835	+124.755%
2026-02-10	38.8800	39.2500	38.8800	39.2500	-1.382%	2	835	+139.185%
2026-02-09	36.0500	40.0500	36.0500	39.8000	+6.360%	49	837	+135.879%
2026-02-06	35.0000	37.4200	35.0000	37.4200	+27.844%	15	839	+150.882%
2026-02-05	29.0500	29.2700	29.0500	29.2700	-4.968%	11	834	+220.738%
2026-02-04	32.8000	32.8000	27.0000	30.8000	-10.905%	21	823	+204.805%
2026-02-03	36.0500	36.0500	34.5700	34.5700	-13.250%	3	816	+171.565%
2026-02-02	40.0400	40.0400	39.8500	39.8500	+9.238%	12	815	+135.583%
2026-01-30	37.6200	38.6400	36.4800	36.4800	-8.065%	13	806	+157.346%
2026-01-29	43.9500	43.9500	39.3700	39.6800	-10.043%	17	801	+136.593%
2026-01-28	42.4500	44.1100	41.9000	44.1100	+16.941%	13	815	+112.832%
2026-01-27	39.5000	39.5000	37.7200	37.7200	+3.769%	26	816	+148.887%
2026-01-26	36.9500	36.9500	36.3500	36.3500	-0.411%	2	831	+158.267%
2026-01-23	36.5000	36.5000	36.5000	36.5000	-6.410%	1	832	+157.205%
2026-01-22	41.2500	41.2500	39.0000	39.0000	-1.116%	3	832	+140.718%
2026-01-21	38.0000	39.5000	36.6300	39.4400	+16.859%	214	832	+138.032%
2026-01-20	33.7500	33.7500	33.7500	33.7500	-4.391%	1	945	+178.163%
2026-01-16	36.0500	36.0500	34.2000	35.3000	0.000%	198	995	+165.949%
2026-01-15	33.7500	35.3500	33.7500	35.3000	+15.738%	11	995	+165.949%
2026-01-14	30.5700	30.5700	29.2000	30.5000	-4.984%	5	998	+207.803%
2026-01-13	31.2000	32.2500	31.2000	32.1000	+5.177%	19	997	+192.461%
2026-01-12	30.1500	31.5400	30.1500	30.5200	+2.279%	6	995	+207.602%
2026-01-09	27.0600	30.0000	27.0600	29.8400	+19.647%	18	995	+214.611%
2026-01-08	27.7300	27.7300	24.9400	24.9400	-10.352%	11	994	+276.423%
2026-01-07	27.7500	27.9700	27.7500	27.8200	-4.563%	8	1,004	+237.455%
2026-01-06	27.5000	29.1500	27.5000	29.1500	+7.565%	19	1,001	+222.058%
2026-01-05	26.4500	27.1000	26.2100	27.1000	+13.011%	12	1,005	+246.421%
2026-01-02	25.0000	25.0000	23.9800	23.9800	+8.753%	3	1,005	+291.493%
2025-12-30	21.0900	22.0500	21.0900	22.0500	+2.606%	17	1,005	+325.760%
2025-12-29	21.4500	21.5600	21.0000	21.4900	-2.096%	8	999	+336.854%
2025-12-26	22.0500	22.2000	21.9500	21.9500	+2.810%	27	998	+327.699%
2025-12-24	21.7000	21.9500	21.3500	21.3500	+0.946%	12	989	+339.719%
2025-12-22	21.1900	21.1900	21.1500	21.1500	+10.907%	2	989	+343.877%
2025-12-19	18.9500	20.5000	18.9500	19.0700	+8.971%	6	990	+392.292%
2025-12-18	18.6000	18.6000	17.5000	17.5000	+9.375%	153	991	+436.457%
2025-12-17	19.9800	19.9800	15.8000	16.0000	-16.926%	49	998	+486.750%
2025-12-16	19.3300	19.3300	18.6000	19.2600	-6.596%	6	994	+387.435%
2025-12-15	19.8500	20.6200	19.8500	20.6200	-18.337%	11	996	+355.286%
2025-12-11	24.0000	25.2500	24.0000	25.2500	-2.510%	9	986	+271.802%
2025-12-10	24.6200	25.9000	24.6200	25.9000	+5.071%	12	985	+262.471%
2025-12-09	25.0000	25.1800	24.2500	24.6500	-1.400%	54	984	+280.852%
2025-12-08	24.9500	25.1500	24.1700	25.0000	+2.796%	32	983	+275.520%
2025-12-05	23.8300	24.4200	23.8300	24.3200	+8.089%	11	983	+286.020%
2025-12-04	23.4600	23.4900	22.5000	22.5000	-1.747%	207	982	+317.244%
2025-12-03	22.8000	22.9000	22.8000	22.9000	+2.783%	5	777	+309.956%
2025-12-02	20.9000	22.2800	20.9000	22.2800	+9.484%	253	776	+321.364%
2025-12-01	20.3500	20.3500	20.3500	20.3500	+3.195%	2	605	+361.327%
2025-11-28	19.4500	19.7800	19.4000	19.7200	+2.655%	8	605	+376.065%
2025-11-26	18.4100	19.2500	18.0000	19.2100	+17.134%	59	597	+388.704%
2025-11-25	15.2500	16.6500	15.2500	16.4000	-1.383%	27	597	+472.439%
2025-11-24	15.5000	16.6300	15.5000	16.6300	+17.113%	16	583	+464.522%
2025-11-21	13.2600	15.0000	12.0000	14.2000	-2.069%	89	581	+561.127%
2025-11-20	18.2500	18.5100	14.0000	14.5000	-9.375%	153	601	+547.448%
2025-11-18	15.0000	16.0000	15.0000	16.0000	+1.266%	39	565	+486.750%
2025-11-17	18.9500	19.1000	15.8000	15.8000	-16.842%	72	561	+494.177%
2025-11-14	16.7500	19.5000	16.6700	19.0000	+3.261%	51	535	+394.105%
2025-11-13	18.9700	18.9700	18.0000	18.4000	-16.742%	26	514	+410.217%
2025-11-12	22.1000	22.1000	22.1000	22.1000	+6.763%	1	529	+324.796%
2025-11-11	21.5000	21.5000	20.4100	20.7000	-7.795%	22	529	+353.527%
2025-11-10	23.3000	23.3000	22.4500	22.4500	+16.081%	52	522	+318.174%
2025-11-07	19.1600	19.3400	18.0400	19.3400	-10.255%	56	554	+385.419%
2025-11-06	21.4500	21.7500	20.8300	21.5500	-11.317%	19	540	+335.638%
2025-11-05	21.5700	24.7700	21.5700	24.3000	+15.439%	46	542	+286.337%
2025-11-04	21.4800	23.1600	21.0500	21.0500	-11.666%	44	521	+345.986%
2025-10-31	25.2100	25.2100	23.5000	23.8300	-1.651%	13	488	+293.957%
2025-10-30	24.3500	24.3500	24.0400	24.2300	+2.887%	5	487	+287.454%
2025-10-29	25.0800	25.5000	23.5500	23.5500	+1.596%	43	493	+298.641%
2025-10-28	22.5800	23.1800	22.5800	23.1800	+2.250%	12	496	+305.004%
2025-10-27	21.7400	22.6700	21.5300	22.6700	+12.228%	31	495	+314.116%
2025-10-24	20.1000	20.7500	20.1000	20.2000	+12.535%	73	495	+364.752%
2025-10-23	17.9500	17.9500	17.9500	17.9500	+8.590%	7	518	+423.008%
2025-10-22	18.4000	18.5000	15.1000	16.5300	-13.681%	83	518	+467.937%
2025-10-21	18.8000	19.1500	18.8000	19.1500	-1.441%	17	497	+390.235%
2025-10-20	20.0000	20.0200	19.3800	19.4300	+7.111%	42	510	+383.170%
2025-10-17	18.2000	18.6500	17.2000	18.1400	-1.306%	160	519	+417.530%
2025-10-16	18.8000	19.0300	17.7000	18.3800	+8.118%	128	585	+410.773%
2025-10-15	18.0000	18.0000	17.0000	17.0000	+5.787%	27	486	+452.235%
2025-10-14	15.9000	17.0000	15.9000	16.0700	-3.945%	9	473	+484.194%
2025-10-13	16.6500	16.9600	16.4300	16.7300	+14.589%	8	467	+461.148%
2025-10-10	19.0200	19.0200	14.6000	14.6000	-21.081%	28	463	+543.014%
2025-10-09	18.9200	18.9200	18.4000	18.5000	-1.070%	13	468	+407.459%
2025-10-08	17.9300	18.7000	17.8700	18.7000	+14.935%	60	472	+402.032%
2025-10-07	19.0600	19.0600	16.2000	16.2700	-10.259%	39	432	+477.013%
2025-10-06	18.7000	19.1000	18.1300	18.1300	+16.442%	86	416	+417.816%
2025-10-03	14.9000	15.5700	14.9000	15.5700	+2.569%	8	403	+502.954%
2025-10-02	15.6000	15.7000	15.1800	15.1800	+8.429%	157	404	+518.445%
2025-10-01	13.0000	14.0000	13.0000	14.0000	+8.949%	15	335	+570.571%
2025-09-30	12.7000	12.8500	12.5500	12.8500	-1.154%	3	320	+630.584%
2025-09-29	13.1500	13.2000	13.0000	13.0000	+7.438%	4	319	+622.154%
2025-09-26	12.1000	12.1000	12.1000	12.1000	+5.217%	10	316	+675.868%
2025-09-25	11.1100	12.0000	11.1100	11.5000	-4.406%	165	316	+716.348%
2025-09-24	12.0000	12.1000	11.7500	12.0300	-3.760%	22	319	+680.382%
2025-09-23	12.4200	12.5000	12.4000	12.5000	+2.041%	17	316	+651.040%
2025-09-22	11.6500	12.2500	11.6500	12.2500	+10.860%	114	315	+666.367%
2025-09-19	9.2600	12.0000	9.2600	11.0500	-5.232%	184	233	+749.593%
2025-09-18	11.0500	12.3500	11.0500	11.6600	+22.737%	183	199	+705.146%
2025-09-17	8.8300	9.8600	8.8300	9.5000	0.000%	121	0	+888.211%