Dark

SOXL20280121C52
SOXL Jan 21 2028 52.00 Call (SOXL280121C00052000)
option OPRA

EOD

Sep 30, 2026

105.00+3.143%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	105.0000	105.0000	105.0000	105.0000	+3.143%	1	417	0.000%
2026-09-28	101.8000	101.8000	101.8000	101.8000	-7.455%	1	417	+3.143%
2026-09-25	110.0000	110.0000	110.0000	110.0000	+10.553%	3	418	-4.545%
2026-09-24	98.9500	100.6500	98.9500	99.5000	-3.679%	8	418	+5.528%
2026-09-23	104.3500	104.3500	102.9700	103.3000	-1.619%	3	424	+1.646%
2026-09-22	103.5200	105.0000	103.5200	105.0000	+3.960%	2	425	0.000%
2026-09-21	94.2000	101.0000	94.2000	101.0000	+42.374%	3	427	+3.960%
2026-09-16	70.9400	70.9400	70.9400	70.9400	+9.645%	1	429	+48.012%
2026-09-14	66.1000	67.0000	64.7000	64.7000	-20.123%	17	429	+62.287%
2026-09-11	81.0000	81.0000	81.0000	81.0000	+19.083%	3	424	+29.630%
2026-09-01	68.0100	68.0200	68.0100	68.0200	-10.465%	2	424	+54.366%
2026-08-31	75.6200	75.9700	75.6200	75.9700	-0.602%	8	422	+38.212%
2026-08-28	76.4300	76.4300	76.4300	76.4300	-4.522%	2	414	+37.381%
2026-08-25	80.4500	80.4500	80.0500	80.0500	-4.418%	2	412	+31.168%
2026-08-21	83.7500	83.7500	83.7500	83.7500	-2.616%	1	411	+25.373%
2026-08-19	86.0000	86.0000	86.0000	86.0000	-2.494%	1	411	+22.093%
2026-08-18	88.6000	88.7500	88.2000	88.2000	-23.404%	10	410	+19.048%
2026-08-13	114.7700	115.1500	114.7700	115.1500	+10.012%	202	405	-8.815%
2026-08-10	104.6700	104.6700	104.6700	104.6700	+0.115%	1	405	+0.315%
2026-08-07	104.7100	106.4400	104.5500	104.5500	-4.083%	201	404	+0.430%
2026-08-04	101.4500	109.0000	101.4500	109.0000	+23.723%	13	203	-3.670%
2026-07-31	88.7000	88.7000	88.1000	88.1000	+31.493%	20	202	+19.183%
2026-07-29	70.0000	70.0000	67.0000	67.0000	-25.721%	2	192	+56.716%
2026-07-27	90.2000	90.2000	90.2000	90.2000	-0.879%	1	192	+16.408%
2026-07-17	95.0500	95.0500	91.0000	91.0000	-32.241%	2	193	+15.385%
2026-07-13	135.0700	135.0700	134.3000	134.3000	-15.694%	26	194	-21.817%
2026-07-09	159.3000	159.3000	159.3000	159.3000	+23.364%	1	194	-34.087%
2026-07-07	129.1300	129.1300	129.1300	129.1300	-27.455%	1	194	-18.687%
2026-07-01	180.0000	180.0000	178.0000	178.0000	-1.657%	5	194	-41.011%
2026-06-29	181.0000	181.0000	181.0000	181.0000	-8.122%	1	195	-41.989%
2026-06-25	214.5200	214.5200	197.0000	197.0000	+8.242%	10	194	-46.701%
2026-06-24	182.0000	182.0000	182.0000	182.0000	-11.042%	1	197	-42.308%
2026-06-23	210.9200	212.1500	204.5900	204.5900	-18.813%	10	201	-48.678%
2026-06-22	252.0000	252.0000	252.0000	252.0000	+4.664%	8	192	-58.333%
2026-06-18	240.7700	240.7700	240.7700	240.7700	+48.166%	5	195	-56.390%
2026-06-11	162.5000	162.5000	162.5000	162.5000	+18.613%	1	195	-35.385%
2026-06-09	151.0000	151.0000	137.0000	137.0000	-4.861%	18	194	-23.358%
2026-06-05	144.0000	144.0000	144.0000	144.0000	-24.111%	100	187	-27.083%
2026-06-01	189.7500	189.7500	189.7500	189.7500	+3.125%	1	288	-44.664%
2026-05-27	184.0000	184.0000	184.0000	184.0000	-2.387%	1	288	-42.935%
2026-05-26	188.5000	188.5000	188.5000	188.5000	+54.356%	1	288	-44.297%
2026-05-18	122.0000	122.1200	122.0000	122.1200	-16.299%	2	288	-14.019%
2026-05-14	145.9000	145.9000	145.9000	145.9000	-2.251%	2	288	-28.033%
2026-05-11	148.1000	149.2600	148.1000	149.2600	+14.297%	2	288	-29.653%
2026-05-08	130.5900	130.5900	130.5900	130.5900	+27.517%	1	287	-19.596%
2026-05-05	102.4100	102.4100	102.4100	102.4100	+13.789%	9	288	+2.529%
2026-05-04	90.0000	90.0000	90.0000	90.0000	-3.671%	2	297	+16.667%
2026-05-01	90.0000	93.8400	90.0000	93.4300	+18.266%	9	297	+12.384%
2026-04-28	79.0000	79.0000	79.0000	79.0000	-15.733%	1	297	+32.911%
2026-04-24	90.0500	93.7500	90.0500	93.7500	+15.172%	6	298	+12.000%
2026-04-23	81.4000	81.4000	81.4000	81.4000	+26.456%	2	298	+28.993%
2026-04-21	64.5500	64.9000	64.3700	64.3700	+6.803%	15	293	+63.119%
2026-04-20	60.2700	60.2700	60.2700	60.2700	-1.391%	2	293	+74.216%
2026-04-17	61.1200	61.1200	61.1200	61.1200	+17.538%	1	295	+71.793%
2026-04-14	51.4900	52.3000	51.3700	52.0000	+11.111%	32	296	+101.923%
2026-04-13	46.8000	46.8000	46.8000	46.8000	+11.429%	10	304	+124.359%
2026-04-09	38.5000	42.0000	38.5000	42.0000	+11.672%	2	304	+150.000%
2026-04-08	37.6100	37.6100	37.6100	37.6100	+26.420%	55	304	+179.181%
2026-04-07	27.9300	29.7500	27.9300	29.7500	+5.198%	36	296	+252.941%
2026-04-06	29.3000	29.3000	28.2800	28.2800	+5.720%	21	331	+271.287%
2026-04-02	26.7500	26.7500	26.7500	26.7500	+1.211%	5	307	+292.523%
2026-04-01	27.8500	27.8500	26.4300	26.4300	+29.877%	9	307	+297.276%
2026-03-31	20.3500	20.3500	20.3500	20.3500	+2.210%	1	309	+415.971%
2026-03-30	20.1500	20.1500	19.7200	19.9100	-15.885%	102	309	+427.373%
2026-03-27	23.8900	23.8900	23.6700	23.6700	-23.398%	3	308	+343.599%
2026-03-25	30.9000	30.9000	30.9000	30.9000	+4.746%	2	310	+239.806%
2026-03-24	28.7000	29.5000	28.6000	29.5000	+7.273%	5	312	+255.932%
2026-03-23	27.5000	27.5000	27.5000	27.5000	-2.309%	2	313	+281.818%
2026-03-20	28.0000	28.1500	28.0000	28.1500	+0.036%	6	313	+273.002%
2026-03-19	27.2800	28.1400	27.2800	28.1400	-6.043%	19	308	+273.134%
2026-03-18	29.8500	29.9500	29.8500	29.9500	+1.148%	2	298	+250.584%
2026-03-17	29.6100	29.6100	29.6100	29.6100	-2.245%	10	298	+254.610%
2026-03-16	30.2900	30.2900	30.2900	30.2900	+13.234%	6	303	+246.649%
2026-03-13	26.7500	26.7500	26.7500	26.7500	-3.534%	3	306	+292.523%
2026-03-12	27.7300	27.7300	27.7300	27.7300	-11.406%	10	303	+278.651%
2026-03-11	31.0000	31.3500	31.0000	31.3000	+2.961%	30	294	+235.463%
2026-03-10	30.4000	30.4000	30.4000	30.4000	+15.589%	1	315	+245.395%
2026-03-09	25.0400	26.3000	25.0400	26.3000	-5.054%	3	316	+299.240%
2026-03-06	27.3000	27.8500	27.3000	27.7000	-2.224%	4	313	+279.061%
2026-03-05	30.5000	30.5000	27.4400	28.3300	-8.907%	32	310	+270.632%
2026-03-04	31.1000	31.1000	31.1000	31.1000	+10.480%	2	285	+237.621%
2026-03-03	28.1700	28.1700	28.1500	28.1500	-22.580%	2	285	+273.002%
2026-02-27	36.3600	36.3600	36.3600	36.3600	-2.807%	1	283	+188.779%
2026-02-26	37.2200	37.4100	37.2000	37.4100	-9.177%	17	283	+180.674%
2026-02-24	41.1900	41.1900	41.1900	41.1900	+21.147%	1	290	+154.916%
2026-02-06	34.0000	34.0000	34.0000	34.0000	+16.239%	5	290	+208.824%
2026-02-05	29.2500	29.2500	29.2500	29.2500	+1.211%	1	290	+258.974%
2026-02-04	27.0000	28.9000	27.0000	28.9000	-23.787%	6	289	+263.322%
2026-01-30	37.9200	37.9200	37.9200	37.9200	-4.604%	2	287	+176.899%
2026-01-29	39.7500	39.7500	39.7500	39.7500	+7.432%	1	287	+164.151%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+18.098%	1	296	+183.784%
2026-01-20	31.3500	31.3500	31.3300	31.3300	-3.451%	2	297	+235.142%
2026-01-15	32.3500	32.4500	32.3500	32.4500	+19.301%	2	297	+223.575%
2026-01-14	27.7100	27.7100	27.1500	27.2000	-5.127%	3	296	+286.029%
2026-01-13	29.3300	30.1800	28.6700	28.6700	+4.255%	33	295	+266.236%
2026-01-12	27.5000	27.5000	27.5000	27.5000	-1.786%	3	307	+281.818%
2026-01-09	25.2300	28.0000	25.2300	28.0000	+7.858%	7	307	+275.000%
2026-01-07	25.9000	26.1500	25.4000	25.9600	-3.134%	11	307	+304.468%
2026-01-06	25.8300	27.2400	25.8300	26.8000	+7.200%	31	304	+291.791%
2026-01-05	24.0000	25.0000	24.0000	25.0000	+16.279%	202	79	+320.000%
2026-01-02	21.5000	21.5000	21.5000	21.5000	+12.272%	1	79	+388.372%
2025-12-31	19.2500	19.2500	19.1500	19.1500	-2.545%	2	79	+448.303%
2025-12-30	19.6500	19.6500	19.6500	19.6500	+3.421%	1	79	+434.351%
2025-12-22	19.2400	19.4200	19.0000	19.0000	+13.433%	16	79	+452.632%
2025-12-18	15.9000	16.7500	15.9000	16.7500	+17.133%	7	73	+526.866%
2025-12-17	14.1800	14.3000	14.1800	14.3000	-15.634%	2	79	+634.266%
2025-12-16	16.9500	16.9500	16.9500	16.9500	-5.571%	1	79	+519.469%
2025-12-15	17.9500	17.9500	17.9500	17.9500	-7.235%	2	80	+484.958%
2025-12-12	19.3600	19.3700	19.3500	19.3500	-12.838%	36	80	+442.636%
2025-12-11	22.2000	22.2000	22.2000	22.2000	+9.091%	1	47	+372.973%
2025-12-04	21.2000	21.2000	20.3500	20.3500	-5.787%	2	47	+415.971%
2025-12-03	20.9500	21.6000	20.5000	21.6000	+20.873%	8	48	+386.111%
2025-11-28	17.8700	17.8700	17.8700	17.8700	+24.530%	1	49	+487.577%
2025-11-24	14.3500	14.3500	14.3500	14.3500	+18.693%	6	48	+631.707%
2025-11-21	12.0900	12.0900	12.0900	12.0900	-20.198%	1	45	+768.486%
2025-11-19	15.1000	15.2000	15.1000	15.1500	-12.174%	40	46	+593.069%
2025-11-17	17.3500	17.3500	17.2500	17.2500	+3.047%	16	37	+508.696%
2025-11-07	16.7400	16.7400	16.7400	16.7400	-15.326%	1	29	+527.240%
2025-11-06	20.0000	20.0000	19.7700	19.7700	-5.677%	2	30	+431.108%
2025-11-05	19.3500	20.9600	19.3500	20.9600	+7.267%	2	29	+400.954%
2025-11-04	19.8000	19.8000	19.5400	19.5400	-15.667%	30	28	+437.359%
2025-10-31	23.1700	23.1700	23.1700	23.1700	-0.558%	3	52	+353.172%
2025-10-30	23.3000	23.3000	23.3000	23.3000	+2.643%	1	55	+350.644%
2025-10-29	22.7000	22.7000	22.7000	22.7000	+10.194%	1	55	+362.555%
2025-10-27	20.4400	20.6700	20.4400	20.6000	+13.499%	17	52	+409.709%
2025-10-24	18.1500	18.1500	18.1500	18.1500	+1.966%	18	52	+478.512%
2025-10-21	17.8000	17.8000	17.8000	17.8000	+27.965%	5	34	+489.888%
2025-10-14	13.9100	13.9100	13.9100	13.9100	-8.787%	1	40	+654.853%
2025-10-13	15.2500	15.2500	15.2500	15.2500	+10.748%	1	39	+588.525%
2025-10-10	17.2200	17.2200	13.7700	13.7700	-14.684%	8	40	+662.527%
2025-10-08	15.2300	16.1400	14.7200	16.1400	+12.396%	30	45	+550.558%
2025-10-07	14.3600	14.3600	14.3600	14.3600	-9.686%	2	55	+631.198%
2025-10-06	15.9000	15.9000	15.9000	15.9000	+11.579%	3	53	+560.377%
2025-10-03	14.2500	14.2500	14.2500	14.2500	+2.592%	2	50	+636.842%
2025-10-02	13.5900	13.9000	13.5900	13.8900	+12.016%	27	48	+655.940%
2025-10-01	11.3400	12.4000	11.3400	12.4000	0.000%	21	0	+746.774%