Dark

SOXL20280121C49
SOXL Jan 21 2028 49.00 Call (SOXL280121C00049000)
option OPRA

EOD

Sep 25, 2026

113.50+5.916%(+6.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	113.5000	113.5000	113.5000	113.5000	+5.916%	2	296	0.000%
2026-09-22	106.7200	107.1600	106.7200	107.1600	+6.893%	7	298	+5.916%
2026-09-21	95.5700	100.2500	95.5700	100.2500	+28.033%	47	304	+13.217%
2026-09-17	78.4000	78.5000	78.1500	78.3000	+9.083%	4	304	+44.955%
2026-09-16	72.1400	73.0300	71.7800	71.7800	+7.778%	7	303	+58.122%
2026-09-14	67.4000	67.4500	66.6000	66.6000	-24.949%	14	310	+70.420%
2026-09-09	88.7400	88.7400	88.7400	88.7400	+22.299%	40	310	+27.902%
2026-09-01	72.5600	72.5600	72.5600	72.5600	-6.314%	5	270	+56.422%
2026-08-31	77.0400	77.6200	77.0400	77.4500	-13.153%	8	275	+46.546%
2026-08-19	89.0200	89.1800	88.9400	89.1800	-2.268%	60	280	+27.271%
2026-08-18	89.9000	91.2500	89.9000	91.2500	-20.445%	12	285	+24.384%
2026-08-13	115.5000	115.5000	114.7000	114.7000	+2.411%	3	285	-1.046%
2026-08-12	112.0000	112.0000	112.0000	112.0000	+1.680%	5	285	+1.339%
2026-08-04	101.9500	110.1500	101.9500	110.1500	+23.487%	4	289	+3.041%
2026-07-31	90.0500	90.0500	89.2000	89.2000	+3.480%	22	291	+27.242%
2026-07-30	86.2000	86.2000	86.2000	86.2000	+10.840%	7	302	+31.671%
2026-07-28	77.7500	77.7700	77.7500	77.7700	-14.520%	3	302	+45.943%
2026-07-27	90.9800	90.9800	90.9800	90.9800	-30.550%	30	299	+24.753%
2026-07-22	129.5000	131.9000	129.5000	131.0000	+3.598%	14	337	-13.359%
2026-07-21	120.2200	126.9500	120.2200	126.4500	+12.101%	20	335	-10.241%
2026-07-20	115.7500	115.7500	112.8000	112.8000	+2.779%	18	347	+0.621%
2026-07-17	106.4000	109.7500	106.4000	109.7500	-4.772%	10	343	+3.417%
2026-07-16	118.0000	118.0000	115.2500	115.2500	-39.974%	2	343	-1.518%
2026-06-29	192.0000	192.0000	192.0000	192.0000	-15.101%	2	342	-40.885%
2026-06-25	227.2000	229.1600	226.1500	226.1500	+37.061%	4	344	-49.812%
2026-06-11	165.0000	165.0000	165.0000	165.0000	-13.522%	17	347	-31.212%
2026-06-09	190.8000	190.8000	190.8000	190.8000	+8.941%	11	347	-40.514%
2026-05-27	188.1800	188.1800	175.1400	175.1400	+57.076%	3	357	-35.195%
2026-05-05	111.5000	111.5000	111.5000	111.5000	+22.152%	1	357	+1.794%
2026-04-30	91.2800	91.2800	91.2800	91.2800	-2.249%	1	358	+24.343%
2026-04-24	93.4600	95.1200	93.3800	93.3800	+50.856%	3	358	+21.546%
2026-04-17	61.9000	61.9000	61.9000	61.9000	+19.038%	27	358	+83.360%
2026-04-14	52.0000	52.0000	52.0000	52.0000	+7.772%	1	385	+118.269%
2026-04-13	48.2500	48.2500	48.2500	48.2500	+1.366%	10	385	+135.233%
2026-04-10	48.0200	48.0200	47.6000	47.6000	+9.149%	13	395	+138.445%
2026-04-09	43.6100	43.6100	43.6100	43.6100	+13.627%	1	385	+160.261%
2026-04-08	39.2900	39.2900	38.3800	38.3800	+32.117%	86	386	+195.727%
2026-04-06	29.1500	29.3000	29.0500	29.0500	+22.264%	5	361	+290.706%
2026-04-02	23.7600	23.7600	23.7600	23.7600	-16.456%	2	359	+377.694%
2026-04-01	25.7300	28.4400	25.7300	28.4400	+18.996%	2	359	+299.086%
2026-03-31	23.9000	23.9000	23.9000	23.9000	+26.858%	1	358	+374.895%
2026-03-30	21.0100	21.0300	18.8400	18.8400	-23.227%	200	358	+502.442%
2026-03-27	25.2000	25.2000	24.4600	24.5400	-7.116%	6	451	+362.510%
2026-03-26	27.5000	27.5500	26.4200	26.4200	-15.753%	3	449	+329.599%
2026-03-25	31.0500	32.1800	31.0000	31.3600	+3.124%	23	449	+261.926%
2026-03-24	30.3500	30.4100	30.3500	30.4100	+4.574%	2	435	+273.232%
2026-03-23	28.3000	29.0800	28.3000	29.0800	+2.575%	5	435	+290.303%
2026-03-20	30.2500	30.2500	28.3000	28.3500	-10.000%	3	436	+300.353%
2026-03-18	31.5000	31.5000	31.5000	31.5000	+5.000%	2	437	+260.317%
2026-03-17	30.5500	30.7100	30.0000	30.0000	-0.826%	3	437	+278.333%
2026-03-16	30.0000	30.5500	30.0000	30.2500	+3.031%	4	438	+275.207%
2026-03-13	29.3600	29.3600	29.3600	29.3600	+5.422%	1	436	+286.580%
2026-03-12	27.0000	27.8500	26.9100	27.8500	-9.724%	5	436	+307.540%
2026-03-10	30.6500	30.8500	30.6500	30.8500	+14.259%	2	434	+267.909%
2026-03-09	23.9200	27.0000	23.9200	27.0000	+4.247%	4	434	+320.370%
2026-03-06	28.9500	28.9500	25.9000	25.9000	-27.996%	7	432	+338.224%
2026-02-27	35.9700	35.9700	35.9700	35.9700	-13.844%	10	431	+215.541%
2026-02-24	41.7500	41.7500	41.7500	41.7500	+13.359%	1	421	+171.856%
2026-02-12	37.6500	38.5700	36.8300	36.8300	-11.827%	43	421	+208.173%
2026-02-11	41.7700	41.7700	41.7700	41.7700	+19.343%	10	420	+171.726%
2026-02-09	35.0000	35.0000	35.0000	35.0000	+1.302%	2	410	+224.286%
2026-02-06	34.5500	34.5500	34.5500	34.5500	+25.636%	3	410	+228.509%
2026-02-05	27.5000	27.5000	27.5000	27.5000	+1.852%	1	410	+312.727%
2026-02-04	26.1000	27.0000	26.1000	27.0000	-29.412%	6	410	+320.370%
2026-02-02	38.2500	38.2500	38.2500	38.2500	-1.418%	10	408	+196.732%
2026-01-30	38.8000	38.8000	38.8000	38.8000	-0.513%	1	398	+192.526%
2026-01-29	39.0000	39.0000	39.0000	39.0000	-6.024%	1	397	+191.026%
2026-01-28	41.5000	41.5000	41.5000	41.5000	+19.424%	2	398	+173.494%
2026-01-26	34.4500	34.7500	34.4500	34.7500	+2.963%	2	399	+226.619%
2026-01-20	33.7500	33.7500	33.7500	33.7500	-0.997%	2	398	+236.296%
2026-01-15	35.4500	35.4500	34.0900	34.0900	+21.533%	13	396	+232.942%
2026-01-14	29.0000	29.7300	27.9500	28.0500	-8.183%	41	390	+304.635%
2026-01-13	30.3300	30.5500	30.3300	30.5500	+13.148%	34	368	+271.522%
2026-01-09	27.5000	27.5000	27.0000	27.0000	-3.052%	2	368	+320.370%
2026-01-06	26.3300	27.8500	26.2800	27.8500	+14.139%	13	368	+307.540%
2026-01-05	24.7500	25.9000	24.4000	24.4000	+5.037%	46	336	+365.164%
2026-01-02	22.5000	23.2300	22.5000	23.2300	+17.087%	40	336	+388.592%
2025-12-31	19.9000	19.9000	19.7600	19.8400	+11.211%	8	305	+472.077%
2025-12-19	17.8400	17.8400	17.8400	17.8400	+21.361%	1	305	+536.211%
2025-12-17	15.7000	15.7000	14.7000	14.7000	-18.333%	4	305	+672.109%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-3.743%	1	307	+530.556%
2025-12-15	20.4000	20.4000	18.7000	18.7000	-4.103%	4	307	+506.952%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-21.687%	2	308	+482.051%
2025-12-09	24.9000	24.9000	24.9000	24.9000	+7.189%	1	310	+355.823%
2025-12-08	23.8600	23.8600	23.2300	23.2300	+2.788%	22	311	+388.592%
2025-12-03	21.2000	22.6000	21.2000	22.6000	+30.636%	4	289	+402.212%
2025-11-26	17.3000	17.3000	17.3000	17.3000	+11.829%	1	291	+556.069%
2025-11-25	15.4700	15.4700	15.4700	15.4700	+13.500%	10	291	+633.678%
2025-11-21	13.3100	13.6300	13.3100	13.6300	-0.873%	74	291	+732.722%
2025-11-20	13.7500	13.7500	13.7500	13.7500	-13.030%	1	225	+725.455%
2025-11-19	15.8000	15.8100	15.8000	15.8100	-11.922%	40	225	+617.900%
2025-11-17	18.0000	18.0000	17.9000	17.9500	+5.588%	12	205	+532.312%
2025-11-13	17.0000	17.0000	17.0000	17.0000	-4.494%	5	206	+567.647%
2025-11-07	16.8400	17.8000	16.5600	17.8000	-24.061%	15	210	+537.640%
2025-11-03	23.8500	24.1600	23.0700	23.4400	+4.317%	13	202	+384.215%
2025-10-31	24.0000	24.0000	22.4700	22.4700	-4.383%	6	202	+405.118%
2025-10-30	23.5000	23.5000	23.5000	23.5000	-2.083%	187	196	+382.979%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+17.073%	1	9	+372.917%
2025-10-27	20.5000	20.5000	20.5000	20.5000	+10.811%	4	10	+453.659%
2025-10-24	18.5000	18.5000	18.5000	18.5000	+37.546%	1	10	+513.514%
2025-10-10	13.4500	13.4500	13.4500	13.4500	-16.975%	2	9	+743.866%
2025-10-08	16.2000	16.2000	16.2000	16.2000	-8.475%	1	7	+600.617%
2025-10-06	17.7000	17.7000	17.7000	17.7000	+19.192%	2	6	+541.243%
2025-10-03	14.8500	14.8500	14.8500	14.8500	0.000%	4	4	+664.310%