Dark

SOXL20280121C47
SOXL Jan 21 2028 47.00 Call (SOXL280121C00047000)
option OPRA

EOD

Sep 30, 2026

109.06-0.692%(-0.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	109.0600	109.0600	109.0600	109.0600	-0.692%	1	184	0.000%
2026-09-22	110.4600	110.4600	109.8200	109.8200	+34.501%	2	184	-0.692%
2026-09-18	81.6500	81.6500	81.6500	81.6500	+4.026%	1	184	+33.570%
2026-09-17	78.4900	78.4900	78.4900	78.4900	+7.329%	1	184	+38.948%
2026-09-16	73.1300	73.1300	73.1300	73.1300	+2.066%	2	184	+49.132%
2026-09-01	70.7700	71.7900	70.1200	71.6500	-8.070%	4	182	+52.212%
2026-08-31	79.0600	79.0600	77.9400	77.9400	-1.454%	5	179	+39.928%
2026-08-28	78.7700	79.0900	78.7700	79.0900	-5.587%	6	174	+37.894%
2026-08-26	83.7700	83.7700	83.7700	83.7700	-6.350%	1	168	+30.190%
2026-08-19	89.4500	89.4500	89.4500	89.4500	-25.595%	1	168	+21.923%
2026-08-17	120.2200	120.2200	120.2200	120.2200	+9.083%	1	168	-9.283%
2026-08-13	110.2100	110.2100	110.2100	110.2100	+8.882%	1	169	-1.043%
2026-08-11	102.7000	102.7000	101.2200	101.2200	-4.931%	8	1,249	+7.746%
2026-08-10	106.4700	106.4700	106.4700	106.4700	-0.056%	6	1,251	+2.433%
2026-08-07	106.1900	108.2700	106.1900	106.5300	-3.680%	1,194	1,251	+2.375%
2026-08-04	110.9000	110.9000	110.6000	110.6000	+19.697%	12	1,257	-1.392%
2026-07-31	92.6500	92.6500	92.2000	92.4000	+6.759%	42	1,251	+18.030%
2026-07-30	86.8000	86.8000	86.5500	86.5500	+9.488%	10	1,251	+26.008%
2026-07-29	73.7500	79.0500	73.7500	79.0500	-38.024%	14	1,251	+37.963%
2026-07-21	127.6500	127.6500	127.5500	127.5500	-29.021%	10	1,239	-14.496%
2026-07-02	189.0000	189.0000	179.7000	179.7000	+22.079%	2	1,238	-39.310%
2026-06-09	147.2000	147.2000	147.2000	147.2000	-35.048%	10	1,248	-25.910%
2026-06-02	206.0000	226.6300	206.0000	226.6300	+18.006%	8	1,238	-51.878%
2026-06-01	186.5000	192.0500	186.5000	192.0500	+2.290%	10	1,244	-43.213%
2026-05-29	187.7500	187.7500	187.7500	187.7500	+4.730%	2	1,244	-41.912%
2026-05-27	187.0800	189.0000	179.2700	179.2700	+43.244%	1,200	1,242	-39.164%
2026-05-12	125.1500	125.1500	125.1500	125.1500	-0.675%	1	132	-12.857%
2026-05-07	126.0000	126.0000	126.0000	126.0000	+0.287%	1	134	-13.444%
2026-05-06	122.5300	125.6400	122.5300	125.6400	+19.657%	7	134	-13.196%
2026-05-05	105.0000	105.0000	105.0000	105.0000	+8.921%	1	131	+3.867%
2026-05-01	96.4000	96.4000	96.4000	96.4000	+3.545%	1	132	+13.133%
2026-04-30	93.1800	93.1800	93.1000	93.1000	-3.243%	6	132	+17.143%
2026-04-24	96.1500	96.2200	96.1500	96.2200	+51.910%	3	136	+13.344%
2026-04-17	63.2400	63.3400	63.2400	63.3400	+13.107%	2	133	+72.182%
2026-04-16	56.0000	56.0000	56.0000	56.0000	+5.780%	1	135	+94.750%
2026-04-15	52.9400	52.9400	52.9400	52.9400	-2.144%	1	136	+106.007%
2026-04-14	53.0000	54.1000	53.0000	54.1000	+12.708%	2	136	+101.590%
2026-04-13	48.0000	48.0000	48.0000	48.0000	-1.740%	1	135	+127.208%
2026-04-10	48.8500	48.8500	48.8500	48.8500	+26.293%	10	135	+123.255%
2026-04-08	39.8400	39.8400	38.6800	38.6800	+29.712%	8	145	+181.954%
2026-04-06	29.9500	30.0100	29.5900	29.8200	+6.500%	34	153	+265.728%
2026-04-02	27.9400	28.0000	27.9400	28.0000	0.000%	2	161	+289.500%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+15.702%	1	161	+289.500%
2026-03-31	22.0500	24.2000	22.0500	24.2000	+20.638%	2	162	+350.661%
2026-03-30	22.7000	22.7000	19.8300	20.0600	-18.122%	7	161	+443.669%
2026-03-27	25.2000	25.6000	24.5000	24.5000	-12.687%	9	160	+345.143%
2026-03-26	27.9000	28.0600	27.9000	28.0600	-13.261%	2	159	+288.667%
2026-03-25	32.4000	32.4000	32.2000	32.3500	+10.788%	63	160	+237.125%
2026-03-23	31.8500	31.8500	29.2000	29.2000	-4.011%	18	160	+273.493%
2026-03-20	30.3500	30.4200	30.3500	30.4200	-2.718%	2	147	+258.514%
2026-03-19	31.2700	31.2700	31.2700	31.2700	+0.579%	1	146	+248.769%
2026-03-16	31.1000	31.4500	30.9500	31.0900	-3.925%	7	147	+250.788%
2026-03-10	30.7600	32.5000	30.7600	32.3600	+23.511%	26	146	+237.021%
2026-03-09	25.8000	26.2000	25.8000	26.2000	-8.263%	9	137	+316.260%
2026-03-06	28.5600	28.5600	28.5600	28.5600	-29.914%	1	135	+281.863%
2026-02-23	40.7500	40.7500	40.7500	40.7500	+0.991%	2	134	+167.632%
2026-02-20	40.3500	40.3500	40.3500	40.3500	-0.198%	1	132	+170.285%
2026-02-18	40.4300	40.4300	40.4300	40.4300	+51.423%	1	133	+169.750%
2026-02-04	26.7000	26.7000	26.7000	26.7000	-25.627%	1	133	+308.464%
2026-01-30	35.9000	35.9000	35.9000	35.9000	-14.747%	1	134	+203.788%
2026-01-28	42.1100	42.1100	42.1100	42.1100	+12.926%	5	154	+158.988%
2026-01-27	37.2900	37.2900	37.2900	37.2900	-2.713%	1	154	+192.464%
2026-01-22	38.3300	38.3300	38.3300	38.3300	+7.729%	9	153	+184.529%
2026-01-21	35.5800	35.5800	35.5800	35.5800	+6.209%	1	162	+206.521%
2026-01-20	33.4500	33.5000	33.4500	33.5000	+12.985%	2	162	+225.552%
2026-01-12	29.3500	29.6500	29.3500	29.6500	+9.815%	2	163	+267.825%
2026-01-07	27.0000	27.0000	27.0000	27.0000	+5.469%	1	163	+303.926%
2026-01-05	25.3700	27.0500	25.3700	25.6000	+8.936%	14	169	+326.016%
2026-01-02	25.1100	25.1100	23.4800	23.5000	+10.588%	3	169	+364.085%
2025-12-26	21.2500	21.2500	21.2500	21.2500	+6.038%	1	170	+413.224%
2025-12-23	20.0400	20.0400	20.0400	20.0400	-2.624%	2	169	+444.212%
2025-12-22	20.5800	20.5800	20.5800	20.5800	+4.203%	1	169	+429.932%
2025-12-19	18.4700	19.8000	18.4700	19.7500	+10.955%	4	168	+452.203%
2025-12-18	17.7300	17.8500	17.5500	17.8000	+10.903%	221	168	+512.697%
2025-12-17	16.7000	16.7000	16.0500	16.0500	-33.568%	10	67	+579.502%
2025-12-08	24.6000	24.6000	24.1600	24.1600	+0.457%	2	67	+351.407%
2025-12-05	23.7500	24.0500	23.7500	24.0500	+8.333%	6	67	+353.472%
2025-12-04	22.2000	22.2000	22.2000	22.2000	+39.623%	2	67	+391.261%
2025-11-24	15.9000	15.9000	15.9000	15.9000	+12.686%	6	65	+585.912%
2025-11-21	13.1000	14.1100	12.0000	14.1100	-24.747%	5	65	+672.927%
2025-11-17	18.4000	18.8000	18.3000	18.7500	+1.958%	42	62	+481.653%
2025-11-14	18.3900	18.3900	18.3900	18.3900	-3.465%	3	41	+493.040%
2025-11-07	17.9500	19.0500	17.9500	19.0500	-4.750%	3	38	+472.493%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-10.515%	1	38	+445.300%
2025-11-05	22.3000	22.3500	22.3000	22.3500	+7.555%	2	39	+387.964%
2025-11-04	21.4500	21.4500	20.0500	20.7800	-15.184%	4	39	+424.832%
2025-11-03	23.7200	24.5000	23.7200	24.5000	+3.463%	3	39	+345.143%
2025-10-31	23.9500	23.9500	23.6800	23.6800	+0.637%	6	39	+360.557%
2025-10-30	23.5300	23.5300	23.5300	23.5300	-3.763%	1	33	+363.493%
2025-10-29	24.4200	24.4500	24.4000	24.4500	+9.641%	8	32	+346.053%
2025-10-28	22.0000	22.3000	21.7900	22.3000	+1.364%	4	24	+389.058%
2025-10-27	22.0000	22.0000	22.0000	22.0000	+14.703%	1	21	+395.727%
2025-10-24	19.0400	19.3700	19.0200	19.1800	+8.854%	4	21	+468.613%
2025-10-09	18.1100	18.1100	17.6200	17.6200	-1.399%	2	17	+518.956%
2025-10-08	17.8000	17.8800	17.8000	17.8700	-2.189%	10	16	+510.297%
2025-10-06	18.2300	18.3900	18.2300	18.2700	+63.125%	7	7	+496.935%
2025-09-24	11.2000	11.2000	11.2000	11.2000	-4.843%	1	1	+873.750%
2025-09-23	11.7700	11.7700	11.7700	11.7700	0.000%	1	1	+826.593%