Dark

SOXL20280121C55
SOXL Jan 21 2028 55.00 Call (SOXL280121C00055000)
option OPRA

EOD

Sep 28, 2026

101.47-6.737%(-7.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	101.4700	101.4700	101.4700	101.4700	-6.737%	1	1,294	0.000%
2026-09-25	108.8000	108.8000	108.8000	108.8000	+9.237%	1	1,294	-6.737%
2026-09-24	98.6100	99.6000	97.6200	99.6000	-1.969%	128	1,295	+1.878%
2026-09-23	106.1300	106.1300	101.6000	101.6000	-6.968%	27	1,390	-0.128%
2026-09-22	105.4500	109.2100	104.0000	109.2100	+14.620%	74	1,372	-7.087%
2026-09-21	92.0000	95.2800	92.0000	95.2800	+23.069%	5	1,304	+6.497%
2026-09-18	77.4200	77.4200	77.4200	77.4200	+3.683%	1	1,304	+31.064%
2026-09-17	74.7800	74.7800	73.4700	74.6700	+10.133%	26	1,304	+35.891%
2026-09-16	67.8000	67.8000	67.8000	67.8000	+5.558%	1	1,288	+49.661%
2026-09-14	66.7300	66.7300	64.2300	64.2300	-21.833%	45	1,329	+57.979%
2026-09-11	82.1700	82.1700	82.1700	82.1700	+3.255%	1	1,328	+23.488%
2026-09-10	78.3300	79.6000	78.1500	79.5800	-7.152%	12	1,329	+27.507%
2026-09-09	86.6200	86.7900	85.7100	85.7100	-3.534%	120	1,329	+18.388%
2026-09-08	88.8500	88.8500	88.8500	88.8500	+14.675%	1	1,368	+14.204%
2026-09-04	77.4000	77.4800	77.4000	77.4800	+3.183%	126	1,290	+30.963%
2026-08-31	74.4400	75.0900	74.4400	75.0900	+0.321%	5	1,290	+35.131%
2026-08-28	80.5500	80.6400	74.3000	74.8500	-9.819%	122	1,289	+35.564%
2026-08-27	83.0000	83.0000	83.0000	83.0000	+4.653%	10	1,178	+22.253%
2026-08-25	79.2300	79.3100	79.2300	79.3100	+9.544%	120	1,179	+27.941%
2026-08-24	77.2400	77.2400	71.8500	72.4000	-13.552%	330	1,179	+40.152%
2026-08-21	83.7500	83.7500	83.7500	83.7500	-3.736%	1	849	+21.158%
2026-08-20	86.7500	87.0000	86.7500	87.0000	+0.578%	10	849	+16.632%
2026-08-19	85.4500	86.5000	84.4900	86.5000	-15.979%	201	839	+17.306%
2026-08-14	102.9500	102.9500	102.9500	102.9500	-8.862%	1	640	-1.438%
2026-08-13	112.4200	112.9600	112.4200	112.9600	+4.593%	51	642	-10.172%
2026-08-12	107.0700	108.0000	107.0700	108.0000	+8.000%	52	691	-6.046%
2026-08-10	105.2800	105.2800	100.0000	100.0000	-4.780%	2	644	+1.470%
2026-08-07	104.0000	105.2600	104.0000	105.0200	+3.468%	3	644	-3.380%
2026-08-06	93.5000	105.7500	93.5000	101.5000	-1.265%	7	645	-0.030%
2026-08-05	102.8500	103.4500	102.2000	102.8000	-4.771%	10	650	-1.294%
2026-08-04	100.3100	108.1500	100.3100	107.9500	+25.904%	11	650	-6.003%
2026-08-03	73.7400	85.7400	73.7400	85.7400	+3.714%	10	650	+18.346%
2026-07-30	83.5000	84.2500	82.6700	82.6700	+15.703%	7	640	+22.741%
2026-07-29	71.5000	71.5000	68.9000	71.4500	-7.652%	9	644	+42.015%
2026-07-28	75.0200	77.3700	75.0200	77.3700	-18.644%	4	650	+31.149%
2026-07-27	95.1000	95.1000	95.1000	95.1000	-11.944%	1	649	+6.698%
2026-07-24	108.0000	108.0000	108.0000	108.0000	-10.751%	6	648	-6.046%
2026-07-23	120.6000	121.0100	120.6000	121.0100	-5.179%	12	647	-16.147%
2026-07-22	127.6200	127.6200	127.6200	127.6200	+2.391%	1	656	-20.491%
2026-07-21	117.7400	124.6400	117.7400	124.6400	+25.115%	3	656	-18.590%
2026-07-17	93.7500	102.1800	93.7500	99.6200	-6.214%	15	659	+1.857%
2026-07-16	111.5300	111.5300	106.2200	106.2200	-32.772%	3	648	-4.472%
2026-07-09	163.2100	163.2100	158.0000	158.0000	+25.596%	10	647	-35.778%
2026-07-07	129.5000	129.5000	125.8000	125.8000	-23.619%	10	647	-19.340%
2026-07-06	164.7000	164.7000	164.7000	164.7000	+17.761%	1	657	-38.391%
2026-07-02	134.6000	139.8600	133.9400	139.8600	-24.449%	113	549	-27.449%
2026-07-01	185.1200	185.1200	185.1200	185.1200	-7.777%	1	549	-45.187%
2026-06-30	200.7300	200.7300	200.7300	200.7300	+2.902%	1	549	-49.450%
2026-06-29	158.8000	195.0700	158.8000	195.0700	-2.757%	10	550	-47.983%
2026-06-23	196.4200	200.6000	196.4200	200.6000	-19.015%	2	543	-49.417%
2026-06-22	247.7000	247.7000	247.7000	247.7000	+17.193%	3	543	-59.035%
2026-06-17	211.3600	211.3600	211.3600	211.3600	+5.416%	35	508	-51.992%
2026-06-16	200.5000	200.5000	200.5000	200.5000	+31.260%	8	508	-49.392%
2026-06-10	162.7800	162.7800	152.7500	152.7500	+13.696%	23	500	-33.571%
2026-06-09	134.0000	134.3500	134.0000	134.3500	-23.128%	3	544	-24.473%
2026-06-08	174.7700	174.7700	174.7700	174.7700	+18.488%	1	543	-41.941%
2026-06-05	194.9200	194.9200	147.5000	147.5000	-34.709%	53	543	-31.207%
2026-06-04	198.6700	225.9100	198.6700	225.9100	-6.250%	10	543	-55.084%
2026-06-03	221.2500	240.9700	221.2500	240.9700	+9.249%	27	537	-57.891%
2026-06-02	204.2100	221.4900	204.2100	220.5700	+19.901%	10	528	-53.996%
2026-06-01	177.7000	183.9600	177.7000	183.9600	+1.495%	21	532	-44.841%
2026-05-29	181.2500	181.2500	181.2500	181.2500	-3.333%	1	512	-44.017%
2026-05-28	169.2500	188.3500	169.2500	187.5000	+11.987%	5	514	-45.883%
2026-05-27	175.5900	175.5900	167.4300	167.4300	-11.012%	34	511	-39.396%
2026-05-26	174.7500	188.1500	174.7500	188.1500	+22.223%	15	488	-46.070%
2026-05-22	153.9400	153.9400	153.9400	153.9400	+13.609%	11	477	-34.085%
2026-05-21	135.7500	135.7500	135.5000	135.5000	+12.926%	4	477	-25.114%
2026-05-19	119.9900	119.9900	119.9900	119.9900	+6.158%	1	477	-15.435%
2026-05-18	127.0000	127.0000	107.7700	113.0300	-6.510%	11	475	-10.227%
2026-05-12	120.9000	120.9000	120.9000	120.9000	-18.106%	1	475	-16.071%
2026-05-11	146.1800	147.6300	146.1800	147.6300	+9.307%	12	475	-31.267%
2026-05-08	134.0000	135.9700	134.0000	135.0600	+14.935%	13	462	-24.870%
2026-05-07	117.5100	117.5100	117.5100	117.5100	-1.665%	5	453	-13.650%
2026-05-06	112.9900	119.5000	112.0000	119.5000	+9.663%	5	454	-15.088%
2026-05-05	100.8500	108.9700	100.8500	108.9700	+51.347%	38	455	-6.883%
2026-04-28	72.0000	72.0000	72.0000	72.0000	-14.408%	1	495	+40.931%
2026-04-27	90.5000	90.5000	84.1200	84.1200	-8.655%	220	495	+20.625%
2026-04-24	90.1200	92.2300	89.1300	92.0900	+23.412%	24	715	+10.186%
2026-04-23	78.2800	78.2800	74.4000	74.6200	+5.844%	29	725	+35.982%
2026-04-22	67.4500	70.5000	67.4500	70.5000	+8.964%	23	732	+43.929%
2026-04-21	63.5000	64.7000	63.5000	64.7000	+6.502%	52	738	+56.832%
2026-04-20	60.4500	61.0000	60.4500	60.7500	+2.187%	4	738	+67.029%
2026-04-17	59.1500	59.4500	59.1500	59.4500	+7.875%	11	739	+70.681%
2026-04-16	52.3100	55.1100	52.0400	55.1100	+13.629%	7	739	+84.123%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-7.443%	1	738	+109.216%
2026-04-14	49.4100	52.5500	49.4100	52.4000	+8.421%	34	738	+93.645%
2026-04-13	45.5400	48.9000	45.4000	48.3300	+6.337%	22	734	+109.952%
2026-04-10	45.7900	46.6000	44.9500	45.4500	+8.473%	108	730	+123.256%
2026-04-09	39.1500	41.9000	38.8100	41.9000	+10.700%	23	630	+142.172%
2026-04-08	37.2400	37.8500	36.7500	37.8500	+34.458%	17	628	+168.085%
2026-04-07	28.3800	28.3800	28.1500	28.1500	+1.114%	4	629	+260.462%
2026-04-06	27.8200	27.8400	27.8200	27.8400	+7.490%	3	629	+264.476%
2026-04-02	26.4300	27.1500	25.9000	25.9000	-0.423%	55	631	+291.776%
2026-04-01	26.3000	27.1200	26.0100	26.0100	+14.481%	8	631	+290.119%
2026-03-31	20.0000	22.7200	20.0000	22.7200	+24.630%	4	629	+346.611%
2026-03-30	22.9000	22.9000	18.2300	18.2300	-21.253%	31	628	+456.610%
2026-03-27	23.9800	23.9800	23.1200	23.1500	-7.769%	4	626	+338.315%
2026-03-26	25.1000	25.1000	25.1000	25.1000	-14.915%	1	628	+304.263%
2026-03-25	29.1000	29.5000	28.9700	29.5000	+10.075%	9	628	+243.966%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-7.427%	12	630	+278.619%
2026-03-23	28.1500	29.2000	28.1500	28.9500	+10.496%	6	618	+250.501%
2026-03-20	28.6000	28.6000	24.7000	26.2000	-10.793%	71	615	+287.290%
2026-03-19	29.3700	29.3700	29.3700	29.3700	-0.844%	21	589	+245.489%
2026-03-18	29.5000	30.1000	28.7500	29.6200	+3.026%	23	568	+242.573%
2026-03-17	28.7500	28.7500	28.7500	28.7500	+0.349%	1	578	+252.939%
2026-03-16	28.6000	29.1300	28.5500	28.6500	+6.111%	70	577	+254.171%
2026-03-12	28.5000	28.5000	26.4100	27.0000	-11.038%	7	577	+275.815%
2026-03-11	29.7500	30.3500	29.7500	30.3500	+2.189%	4	577	+234.333%
2026-03-10	30.1000	32.0000	29.5000	29.7000	+8.000%	57	577	+241.650%
2026-03-09	22.1200	27.5000	22.1200	27.5000	+13.589%	39	602	+268.982%
2026-03-06	25.9500	29.0000	24.2100	24.2100	-12.219%	59	575	+319.124%
2026-03-05	29.9300	30.2100	27.2100	27.5800	-9.663%	18	559	+267.912%
2026-03-04	31.0600	31.0700	29.4200	30.5300	+7.690%	26	567	+232.362%
2026-03-03	31.0000	31.0000	26.4800	28.3500	-20.208%	33	575	+257.919%
2026-03-02	33.5000	35.5300	32.4700	35.5300	+1.922%	3	574	+185.590%
2026-02-27	34.8600	34.8600	34.8600	34.8600	-3.808%	10	573	+191.079%
2026-02-26	36.2500	36.2500	36.2400	36.2400	-0.028%	20	563	+179.994%
2026-02-23	36.2500	36.2500	36.2500	36.2500	-4.101%	1	543	+179.917%
2026-02-20	37.8000	37.8000	37.8000	37.8000	+0.800%	2	543	+168.439%
2026-02-17	37.5000	37.5000	37.5000	37.5000	+1.078%	10	541	+170.587%
2026-02-13	36.8700	37.9900	36.8700	37.1000	+1.783%	12	523	+173.504%
2026-02-12	40.1200	40.1200	36.4500	36.4500	-7.063%	12	523	+178.381%
2026-02-11	40.2300	40.2300	36.2500	39.2200	+11.515%	70	513	+158.720%
2026-02-10	35.1700	35.1700	35.1700	35.1700	-1.760%	3	488	+188.513%
2026-02-09	35.9900	36.1500	35.8000	35.8000	+6.137%	12	485	+183.436%
2026-02-06	30.9900	33.8000	30.9900	33.7300	+19.398%	118	496	+200.830%
2026-02-05	29.8500	29.8500	27.4600	28.2500	+11.926%	11	462	+259.186%
2026-02-04	26.2500	28.0000	25.2400	25.2400	-23.746%	12	461	+302.021%
2026-02-03	33.6500	33.6500	33.1000	33.1000	-8.690%	6	462	+206.556%
2026-02-02	36.2500	36.2500	36.2500	36.2500	+8.957%	5	462	+179.917%
2026-01-30	38.3000	38.3000	32.9900	33.2700	-5.537%	4	462	+204.989%
2026-01-29	40.4800	40.4800	35.2200	35.2200	-10.858%	7	459	+188.103%
2026-01-28	39.9000	41.4000	39.4500	39.5100	+7.160%	62	456	+156.821%
2026-01-27	36.0400	36.9000	35.5500	36.8700	+11.829%	51	506	+175.210%
2026-01-26	31.1100	33.0600	31.1100	32.9700	-3.737%	30	505	+207.765%
2026-01-23	33.1000	34.2500	33.1000	34.2500	-3.249%	2	505	+196.263%
2026-01-22	35.1700	35.6500	33.5000	35.4000	-4.324%	128	506	+186.638%
2026-01-21	33.2500	37.0000	33.2500	37.0000	+15.806%	3	535	+174.243%
2026-01-20	31.8500	31.9500	31.8500	31.9500	+3.065%	65	533	+217.590%
2026-01-16	32.4200	32.5500	31.0000	31.0000	-0.641%	208	450	+227.323%
2026-01-15	32.5300	33.5000	31.0400	31.2000	+15.257%	95	450	+225.224%
2026-01-14	26.5000	28.0000	26.0200	27.0700	-2.133%	25	474	+274.843%
2026-01-13	28.0200	29.2500	27.6600	27.6600	-0.860%	48	473	+266.847%
2026-01-12	27.0000	27.9000	26.7500	27.9000	+7.061%	44	446	+263.692%
2026-01-09	25.1200	26.8700	25.1200	26.0600	-2.579%	29	407	+289.371%
2026-01-06	25.6500	26.7500	25.6500	26.7500	+17.222%	6	387	+279.327%
2026-01-05	23.2300	23.5200	22.8200	22.8200	+8.409%	4	378	+344.654%
2026-01-02	20.7800	21.0500	20.7800	21.0500	+14.402%	2	378	+382.043%
2025-12-31	18.4000	18.4000	18.4000	18.4000	-2.387%	10	367	+451.467%
2025-12-30	18.8500	18.8500	18.8500	18.8500	+2.168%	2	367	+438.302%
2025-12-29	18.4500	18.4500	18.4500	18.4500	-2.536%	5	367	+449.973%
2025-12-26	19.4500	19.5000	18.9300	18.9300	-1.406%	17	362	+436.027%
2025-12-24	18.8000	19.2000	18.8000	19.2000	+7.083%	21	341	+428.490%
2025-12-23	17.9300	17.9300	17.9300	17.9300	-3.081%	10	341	+465.923%
2025-12-22	17.8500	18.6000	17.8500	18.5000	+19.819%	21	331	+448.486%
2025-12-18	15.4400	15.4400	15.4400	15.4400	+14.370%	15	319	+557.189%
2025-12-17	14.8500	14.8500	13.5000	13.5000	-23.295%	10	307	+651.630%
2025-12-15	17.1000	17.6000	17.1000	17.6000	-21.534%	2	312	+476.534%
2025-12-11	21.8700	22.4300	21.8700	22.4300	-1.320%	6	311	+352.385%
2025-12-10	21.9700	22.7300	21.9700	22.7300	-2.237%	2	312	+346.414%
2025-12-09	23.2500	23.2500	23.2500	23.2500	+5.442%	2	312	+336.430%
2025-12-08	22.0500	22.0500	22.0500	22.0500	+1.519%	1	310	+360.181%
2025-12-05	22.0000	22.0000	21.5000	21.7200	+6.055%	23	309	+367.173%
2025-12-04	20.1000	20.4800	20.1000	20.4800	+27.760%	5	287	+395.459%
2025-11-26	16.4600	16.4600	16.0300	16.0300	+13.688%	7	293	+533.001%
2025-11-25	14.1000	14.1000	14.1000	14.1000	-3.226%	1	293	+619.645%
2025-11-24	13.6000	14.5700	13.6000	14.5700	+15.911%	26	293	+596.431%
2025-11-21	11.9000	12.5700	11.0000	12.5700	+0.080%	12	268	+707.239%
2025-11-20	16.0000	16.0000	12.5600	12.5600	-14.266%	12	265	+707.882%
2025-11-19	15.0000	15.0000	14.5500	14.6500	+8.519%	170	265	+592.628%
2025-11-18	13.9000	13.9000	13.5000	13.5000	-4.255%	2	148	+651.630%
2025-11-17	16.7500	16.7500	14.1000	14.1000	-13.497%	7	147	+619.645%
2025-11-13	17.6700	17.6700	15.9000	16.3000	-9.243%	19	147	+522.515%
2025-11-11	19.0000	19.0000	17.9600	17.9600	-10.513%	20	144	+464.978%
2025-11-10	20.0700	20.0700	20.0700	20.0700	+19.749%	10	139	+405.580%
2025-11-07	16.8000	17.0500	16.1100	16.7600	-10.518%	30	129	+505.430%
2025-11-06	20.0000	20.0000	18.7300	18.7300	-8.634%	15	126	+441.751%
2025-11-05	18.7800	21.3000	18.7800	20.5000	+9.275%	22	123	+394.976%
2025-11-04	19.3700	19.7100	18.7600	18.7600	-14.260%	6	123	+440.885%
2025-11-03	21.9500	21.9500	21.8800	21.8800	+3.844%	2	123	+363.757%
2025-10-31	21.7500	21.7500	21.0700	21.0700	-3.965%	2	123	+381.585%
2025-10-30	21.9300	21.9900	21.9100	21.9400	-1.171%	4	121	+362.489%
2025-10-29	22.1000	22.4900	22.1000	22.2000	+9.901%	28	118	+357.072%
2025-10-28	19.7500	20.2000	18.4000	20.2000	+2.278%	5	94	+402.327%
2025-10-27	18.9600	19.7700	18.6600	19.7500	+49.848%	87	110	+413.772%
2025-10-22	13.1800	13.1800	13.1800	13.1800	-20.841%	5	110	+669.879%
2025-10-20	16.6500	16.6500	16.6500	16.6500	+10.631%	5	105	+509.429%
2025-10-17	14.9000	15.2500	14.9000	15.0500	-4.323%	7	100	+574.219%
2025-10-16	16.5000	16.5000	15.7300	15.7300	+10.000%	14	105	+545.073%
2025-10-10	16.3200	16.3200	14.1400	14.3000	-8.801%	11	91	+609.580%
2025-10-08	15.5000	15.6800	15.5000	15.6800	-2.910%	2	80	+547.130%
2025-10-06	15.7000	16.3000	15.5000	16.1500	+27.466%	87	80	+528.297%
2025-10-03	12.6700	12.6700	12.6700	12.6700	0.000%	1	0	+700.868%