Dark

SOXL20280121C50
SOXL Jan 21 2028 50.00 Call (SOXL280121C00050000)
option OPRA

EOD

Jul 1, 2026

199.02-13.092%(-29.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	197.3500	199.0200	197.3500	199.0200	-13.092%	3	2,051	0.000%
2026-06-30	212.0000	229.6700	212.0000	229.0000	+38.704%	8	2,050	-13.092%
2026-06-29	182.0000	182.0000	165.1000	165.1000	-7.559%	5	2,048	+20.545%
2026-06-26	178.0000	178.6000	178.0000	178.6000	-10.530%	2	2,048	+11.433%
2026-06-25	213.0000	213.0000	199.6200	199.6200	+10.900%	17	2,048	-0.301%
2026-06-24	180.0000	180.0000	180.0000	180.0000	-5.794%	1	2,054	+10.567%
2026-06-23	203.0500	215.0000	191.0700	191.0700	-21.693%	23	2,054	+4.161%
2026-06-18	241.9200	244.0000	241.9200	244.0000	+20.197%	6	2,036	-18.434%
2026-06-16	213.3600	213.7500	203.0000	203.0000	-13.822%	29	2,036	-1.961%
2026-06-15	231.6000	235.5600	227.3600	235.5600	+17.739%	23	2,019	-15.512%
2026-06-12	200.0700	200.0700	200.0700	200.0700	+5.762%	1	2,019	-0.525%
2026-06-11	159.7000	189.1700	159.7000	189.1700	+32.287%	21	2,019	+5.207%
2026-06-10	165.5300	174.0000	143.0000	143.0000	-9.373%	47	2,016	+39.175%
2026-06-09	175.6500	175.6500	131.0900	157.7900	-8.262%	12	2,027	+26.130%
2026-06-08	172.0000	172.0000	172.0000	172.0000	+14.286%	1	2,029	+15.709%
2026-06-05	177.1500	178.2500	149.2500	150.5000	-34.176%	53	2,030	+32.239%
2026-06-04	203.7500	228.6400	200.3000	228.6400	-6.399%	26	2,040	-12.955%
2026-06-03	239.9200	244.2700	236.5000	244.2700	+8.084%	35	2,046	-18.525%
2026-06-02	205.5000	226.0000	201.7500	226.0000	+19.375%	15	2,047	-11.938%
2026-06-01	174.2000	189.3200	174.2000	189.3200	+2.663%	2	2,046	+5.124%
2026-05-29	193.8500	200.0000	184.4100	184.4100	-2.429%	14	2,045	+7.923%
2026-05-28	181.1000	189.0000	171.8500	189.0000	+1.613%	13	2,049	+5.302%
2026-05-27	186.0000	186.0000	186.0000	186.0000	-2.557%	1	2,052	+7.000%
2026-05-26	179.9800	190.8800	179.9800	190.8800	+21.735%	14	2,053	+4.264%
2026-05-22	150.5400	156.8000	150.5400	156.8000	+21.862%	14	2,063	+26.926%
2026-05-20	128.6700	128.6700	128.6700	128.6700	+20.106%	1	2,054	+54.675%
2026-05-19	114.5800	114.5800	107.1300	107.1300	-2.476%	11	2,053	+85.774%
2026-05-18	109.8500	109.8500	109.8500	109.8500	-17.777%	1	2,053	+81.174%
2026-05-15	130.9600	133.8000	130.9600	133.6000	-10.576%	5	2,053	+48.967%
2026-05-14	149.5000	152.6000	149.4000	149.4000	+0.925%	29	2,044	+33.213%
2026-05-13	144.4200	148.0300	144.4200	148.0300	+16.403%	2	2,027	+34.446%
2026-05-12	145.0000	145.0000	127.1700	127.1700	-16.462%	29	2,027	+56.499%
2026-05-11	148.0000	152.2300	148.0000	152.2300	+9.125%	13	2,027	+30.736%
2026-05-08	130.8000	139.5000	130.7200	139.5000	+17.573%	35	2,038	+42.667%
2026-05-07	118.5500	118.6500	118.5500	118.6500	-7.160%	2	2,038	+67.737%
2026-05-06	118.7800	127.8000	118.7800	127.8000	+19.161%	47	2,038	+55.728%
2026-05-05	107.3400	111.3300	107.2500	107.2500	+18.718%	75	2,006	+85.566%
2026-05-04	90.3400	90.3400	90.3400	90.3400	-3.894%	1	2,042	+120.301%
2026-05-01	94.0000	94.3500	92.3300	94.0000	+2.542%	8	2,038	+111.723%
2026-04-30	89.5500	91.6700	89.5500	91.6700	+10.446%	6	2,038	+117.105%
2026-04-29	83.3500	83.4400	82.9800	83.0000	+6.016%	4	2,034	+139.783%
2026-04-28	77.0000	78.3200	73.0400	78.2900	-10.011%	78	2,032	+154.209%
2026-04-27	87.5800	87.5800	85.2700	87.0000	-6.632%	20	2,064	+128.759%
2026-04-24	92.2400	94.8400	92.0900	93.1800	+10.272%	91	2,067	+113.587%
2026-04-23	78.5000	84.5000	75.2200	84.5000	+15.044%	154	2,005	+135.527%
2026-04-22	69.8400	73.4500	68.4000	73.4500	+9.512%	56	1,970	+170.960%
2026-04-21	65.8000	67.4000	65.5000	67.0700	+5.622%	22	1,971	+196.735%
2026-04-20	62.5000	64.0000	62.0000	63.5000	+0.554%	48	1,971	+213.417%
2026-04-17	60.5900	63.1500	60.5900	63.1500	+8.711%	31	2,000	+215.154%
2026-04-16	53.6000	58.0900	53.6000	58.0900	+6.587%	50	2,000	+242.606%
2026-04-15	54.1400	54.5000	50.8000	54.5000	-1.143%	34	1,976	+265.174%
2026-04-14	53.2600	55.2800	50.7400	55.1300	+8.524%	162	1,971	+261.001%
2026-04-13	47.5700	50.8000	47.5000	50.8000	+5.833%	37	2,071	+291.772%
2026-04-10	47.1000	48.7400	46.7800	48.0000	+9.339%	60	2,055	+314.625%
2026-04-09	41.9500	43.9000	41.0700	43.9000	+10.496%	50	2,062	+353.349%
2026-04-08	38.5000	40.0000	38.0000	39.7300	+30.049%	80	2,067	+400.931%
2026-04-07	30.5500	30.5500	30.5500	30.5500	+6.261%	2	2,072	+551.457%
2026-04-06	29.9600	29.9600	28.7500	28.7500	+2.168%	25	2,072	+592.243%
2026-04-02	23.4000	29.7500	23.4000	28.1400	+3.039%	55	2,043	+607.249%
2026-04-01	25.5300	28.2700	25.5300	27.3100	+12.805%	7	2,043	+628.744%
2026-03-31	20.2800	24.2600	20.1000	24.2100	+27.087%	219	2,044	+722.057%
2026-03-30	21.6800	22.3000	18.4500	19.0500	-18.936%	75	1,896	+944.724%
2026-03-27	25.0000	25.0000	22.9500	23.5000	-6.000%	50	1,882	+746.894%
2026-03-26	28.9500	28.9500	25.0000	25.0000	-19.355%	40	1,876	+696.080%
2026-03-25	30.8500	32.0500	30.1300	31.0000	+3.127%	94	1,955	+542.000%
2026-03-24	28.7200	30.4500	28.1000	30.0600	+3.122%	699	1,977	+562.076%
2026-03-23	30.5700	30.5700	28.0500	29.1500	+10.837%	23	1,932	+582.744%
2026-03-20	29.9500	29.9500	26.3000	26.3000	-6.903%	10	1,941	+656.730%
2026-03-19	28.2500	28.2500	28.2500	28.2500	-5.833%	1	1,938	+604.496%
2026-03-18	30.0000	31.5000	29.9500	30.0000	+1.488%	1,020	1,962	+563.400%
2026-03-17	30.2800	30.2800	29.5600	29.5600	+1.686%	2	1,501	+573.275%
2026-03-16	30.6400	30.6400	29.0700	29.0700	+8.308%	91	1,500	+584.623%
2026-03-13	29.0000	29.5000	26.8400	26.8400	-1.324%	6	1,460	+641.505%
2026-03-12	28.9300	28.9300	27.0000	27.2000	-13.815%	29	1,461	+631.691%
2026-03-11	31.2800	32.7500	31.1000	31.5600	+0.670%	77	1,435	+530.608%
2026-03-10	30.6000	33.0000	30.1000	31.3500	+7.547%	1,104	1,417	+534.833%
2026-03-09	24.0000	29.1600	23.2700	29.1500	+14.990%	73	868	+582.744%
2026-03-06	27.0000	30.2500	25.0000	25.3500	-9.786%	86	879	+685.089%
2026-03-05	31.6500	31.6500	27.7200	28.1000	-13.057%	5	843	+608.256%
2026-03-04	30.6800	32.3200	30.6800	32.3200	+3.590%	36	845	+515.780%
2026-03-03	30.3900	31.2000	29.5000	31.2000	-15.676%	20	877	+537.885%
2026-03-02	36.6500	37.7500	36.5000	37.0000	+1.010%	5	870	+437.892%
2026-02-27	36.6300	36.6300	36.6300	36.6300	-4.857%	1	868	+443.325%
2026-02-26	42.5200	42.5200	35.6000	38.5000	-12.876%	17	867	+416.935%
2026-02-25	44.1300	44.1900	43.4500	44.1900	+5.014%	5	853	+350.373%
2026-02-24	40.0000	42.3000	40.0000	42.0800	+10.446%	6	853	+372.956%
2026-02-23	37.9300	38.1000	37.9300	38.1000	-3.544%	25	853	+422.362%
2026-02-20	39.5800	40.5000	39.5000	39.5000	+2.838%	5	839	+403.848%
2026-02-19	38.2700	38.5300	38.2700	38.4100	-6.727%	5	843	+418.146%
2026-02-18	39.3000	41.4100	39.3000	41.1800	+5.185%	12	840	+383.293%
2026-02-17	36.9500	39.1500	35.8500	39.1500	+0.153%	33	834	+408.352%
2026-02-13	39.0900	39.0900	39.0900	39.0900	+6.512%	4	803	+409.133%
2026-02-12	42.4000	42.4000	36.7000	36.7000	-11.073%	48	803	+442.289%
2026-02-11	39.2500	41.2700	37.4600	41.2700	+10.053%	21	811	+382.239%
2026-02-10	36.0000	37.5000	36.0000	37.5000	-1.832%	35	800	+430.720%
2026-02-09	37.7000	38.3800	37.6800	38.2000	+6.943%	20	791	+420.995%
2026-02-06	33.0000	35.7200	32.7800	35.7200	+23.172%	51	797	+457.167%
2026-02-05	29.5600	30.1300	26.7000	29.0000	-0.275%	107	805	+586.276%
2026-02-04	33.4200	33.4200	25.6500	29.0800	-13.504%	59	844	+584.388%
2026-02-03	35.0000	35.0000	33.1100	33.6200	-12.059%	7	843	+491.969%
2026-02-02	37.7200	38.9000	37.7200	38.2300	+11.490%	7	847	+420.586%
2026-01-30	41.3500	41.3500	34.2900	34.2900	-14.913%	10	844	+480.402%
2026-01-29	42.2500	42.2500	37.2400	40.3000	-2.774%	52	842	+393.846%
2026-01-28	41.8400	42.0500	40.5000	41.4500	+8.793%	30	909	+380.145%
2026-01-27	37.6700	38.4100	37.2100	38.1000	+8.239%	8	923	+422.362%
2026-01-26	34.4000	35.2000	34.0700	35.2000	-5.478%	3	924	+465.398%
2026-01-22	38.6800	38.6800	37.0000	37.2400	+0.649%	34	923	+434.425%
2026-01-21	36.3300	37.8500	34.6700	37.0000	+15.878%	247	910	+437.892%
2026-01-20	32.8500	32.8500	31.9300	31.9300	-5.533%	4	1,066	+523.301%
2026-01-16	33.5000	34.2800	33.5000	33.8000	+3.745%	20	1,064	+488.817%
2026-01-15	33.3300	33.9600	32.5800	32.5800	+16.150%	81	1,064	+510.866%
2026-01-14	28.8900	28.8900	27.7000	28.0500	-7.119%	22	1,043	+609.519%
2026-01-13	30.5000	30.6600	29.3000	30.2000	+4.679%	68	1,039	+559.007%
2026-01-12	28.0000	29.0000	28.0000	28.8500	+0.174%	24	1,036	+589.844%
2026-01-09	28.3000	28.8000	28.1600	28.8000	+16.364%	7	1,024	+591.042%
2026-01-08	24.8900	25.0000	24.7500	24.7500	-8.265%	8	1,029	+704.121%
2026-01-07	26.1500	27.0000	26.1500	26.9800	-3.124%	19	1,034	+637.658%
2026-01-06	25.8000	27.9500	25.5000	27.8500	+15.083%	143	1,034	+614.614%
2026-01-05	23.4100	25.8000	23.4100	24.2000	+4.762%	113	1,073	+722.397%
2026-01-02	22.0000	23.4000	22.0000	23.1000	+20.942%	53	1,051	+761.558%
2025-12-31	20.2200	20.2200	18.9100	19.1000	-4.500%	104	1,105	+941.990%
2025-12-30	20.0000	20.0000	20.0000	20.0000	+1.112%	1	1,105	+895.100%
2025-12-29	19.5700	20.0200	19.5700	19.7800	-3.747%	18	1,105	+906.168%
2025-12-26	20.3600	20.6000	20.3600	20.5500	+2.647%	58	1,113	+868.467%
2025-12-24	20.3000	20.3000	20.0200	20.0200	+0.856%	4	1,138	+894.106%
2025-12-23	19.7500	19.8500	19.7500	19.8500	-0.948%	3	1,138	+902.620%
2025-12-22	20.1600	20.1600	19.3500	20.0400	+8.854%	10	1,137	+893.114%
2025-12-19	17.9800	18.4100	17.5800	18.4100	+11.576%	14	1,137	+981.043%
2025-12-18	18.0000	18.0000	16.5000	16.5000	+6.796%	27	1,138	+1,106.182%
2025-12-17	16.0000	16.2000	14.6500	15.4500	-11.714%	69	1,137	+1,188.155%
2025-12-16	17.9200	17.9200	17.5000	17.5000	-7.895%	51	1,131	+1,037.257%
2025-12-15	19.6500	19.6500	18.6000	19.0000	+0.796%	56	1,155	+947.474%
2025-12-12	22.0000	22.0000	18.8500	18.8500	-20.964%	21	1,137	+955.809%
2025-12-11	22.0400	23.8500	22.0400	23.8500	-3.049%	23	1,135	+734.465%
2025-12-10	23.3000	24.6000	23.3000	24.6000	+5.489%	13	1,126	+709.024%
2025-12-09	23.4700	23.6600	23.3200	23.3200	+0.821%	50	1,128	+753.431%
2025-12-08	23.4000	23.6500	23.0800	23.1300	+1.805%	29	1,084	+760.441%
2025-12-05	22.1500	23.1500	22.1500	22.7200	+11.373%	31	1,076	+775.968%
2025-12-04	21.3500	22.0100	20.4000	20.4000	-7.692%	211	1,065	+875.588%
2025-12-03	21.2000	22.3500	21.2000	22.1000	+6.763%	25	860	+800.543%
2025-12-02	20.0000	22.0000	20.0000	20.7000	+10.048%	24	849	+861.449%
2025-12-01	17.6000	18.8100	17.6000	18.8100	-1.000%	5	846	+958.054%
2025-11-28	17.4900	19.0000	17.4900	19.0000	+5.088%	47	848	+947.474%
2025-11-26	16.0500	18.0800	16.0500	18.0800	+16.270%	49	848	+1,000.774%
2025-11-25	13.2100	15.7000	12.5600	15.5500	+0.387%	89	848	+1,179.871%
2025-11-24	14.2900	15.7100	14.2900	15.4900	+13.897%	83	898	+1,184.829%
2025-11-21	12.8700	13.7000	11.4000	13.6000	+7.937%	452	901	+1,363.382%
2025-11-20	17.3200	17.5000	12.6000	12.6000	-19.949%	58	905	+1,479.524%
2025-11-19	16.2300	16.3900	14.7600	15.7400	+6.712%	277	909	+1,164.422%
2025-11-18	15.0000	15.3500	14.0000	14.7500	-2.188%	284	701	+1,249.288%
2025-11-17	17.8000	17.8000	14.9000	15.0800	-14.802%	143	666	+1,219.761%
2025-11-14	16.0200	18.1600	16.0200	17.7000	+3.207%	33	581	+1,024.407%
2025-11-13	18.8400	19.1500	16.8600	17.1500	-9.879%	107	577	+1,060.466%
2025-11-11	19.2000	19.2400	19.0000	19.0300	-9.424%	23	489	+945.822%
2025-11-10	21.0100	21.0100	21.0100	21.0100	+22.151%	5	474	+847.263%
2025-11-07	17.9000	17.9000	16.6200	17.2000	-14.851%	17	474	+1,057.093%
2025-11-06	20.2500	20.3900	19.8800	20.2000	-11.636%	10	470	+885.248%
2025-11-05	19.8500	23.2000	19.8500	22.8600	+15.338%	36	472	+770.604%
2025-11-04	22.0000	22.0000	19.8000	19.8200	-13.826%	14	475	+904.137%
2025-11-03	23.2000	24.2500	23.0000	23.0000	+2.541%	52	463	+765.304%
2025-10-30	23.9500	23.9500	22.4300	22.4300	-6.542%	7	463	+787.294%
2025-10-29	22.6500	24.2500	22.6500	24.0000	+11.163%	203	456	+729.250%
2025-10-28	20.7600	21.7500	20.5400	21.5900	+1.840%	68	323	+821.816%
2025-10-27	20.0000	21.3500	20.0000	21.2000	+14.347%	27	243	+838.774%
2025-10-24	18.5400	18.5400	18.5400	18.5400	+5.943%	1	243	+973.463%
2025-10-23	17.0000	17.5000	17.0000	17.5000	+15.132%	21	242	+1,037.257%
2025-10-22	17.1800	17.1800	14.2500	15.2000	-15.649%	36	221	+1,209.342%
2025-10-21	18.0200	18.0200	18.0200	18.0200	-0.166%	13	232	+1,004.440%
2025-10-20	17.7200	18.7100	17.7200	18.0500	+6.176%	6	219	+1,002.604%
2025-10-16	17.0000	17.0000	17.0000	17.0000	+1.614%	1	214	+1,070.706%
2025-10-15	16.4500	16.7500	16.4500	16.7300	+12.660%	23	218	+1,089.600%
2025-10-14	14.6500	15.7500	14.5900	14.8500	-6.897%	17	195	+1,240.202%
2025-10-13	16.3500	16.3500	15.9200	15.9500	+20.377%	11	185	+1,147.774%
2025-10-10	17.4000	17.4000	13.2500	13.2500	-23.631%	42	181	+1,402.038%
2025-10-09	17.3500	17.3500	17.3500	17.3500	+0.580%	1	176	+1,047.089%
2025-10-08	17.2500	17.2500	17.2500	17.2500	+10.224%	4	176	+1,053.739%
2025-10-07	17.5000	17.5000	15.6500	15.6500	-7.670%	18	172	+1,171.693%
2025-10-06	17.4700	17.8000	16.9500	16.9500	+16.096%	75	156	+1,074.159%
2025-10-03	14.6000	14.6000	14.6000	14.6000	+2.098%	1	116	+1,263.151%
2025-10-02	13.5500	14.3000	13.5500	14.3000	+9.579%	6	116	+1,291.748%
2025-10-01	12.0000	13.0500	11.9000	13.0500	+13.478%	18	116	+1,425.057%
2025-09-30	11.4800	11.5000	11.4800	11.5000	-0.174%	2	101	+1,630.609%
2025-09-29	11.7900	12.3500	11.4500	11.5200	+3.226%	62	102	+1,627.604%
2025-09-26	10.0500	11.2000	10.0500	11.1600	+2.857%	25	65	+1,683.333%
2025-09-25	10.8500	10.8500	10.8500	10.8500	-2.252%	3	59	+1,734.286%
2025-09-24	10.7400	11.1000	10.6600	11.1000	-3.057%	11	62	+1,692.973%
2025-09-23	11.2500	11.4500	11.2500	11.4500	+5.046%	3	55	+1,638.166%
2025-09-22	10.5500	10.9000	10.5500	10.9000	+7.178%	48	52	+1,725.872%
2025-09-19	10.1700	10.1700	10.1700	10.1700	0.000%	4	0	+1,856.932%