Dark

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

EOD

Aug 14, 2026

102.95-8.862%(-10.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	102.9500	102.9500	102.9500	102.9500	-8.862%	1	640	0.000%
2026-08-13	112.4200	112.9600	112.4200	112.9600	+4.593%	51	642	-8.862%
2026-08-12	107.0700	108.0000	107.0700	108.0000	+8.000%	52	691	-4.676%
2026-08-10	105.2800	105.2800	100.0000	100.0000	-4.780%	2	644	+2.950%
2026-08-07	104.0000	105.2600	104.0000	105.0200	+3.468%	3	644	-1.971%
2026-08-06	93.5000	105.7500	93.5000	101.5000	-1.265%	7	645	+1.429%
2026-08-05	102.8500	103.4500	102.2000	102.8000	-4.771%	10	650	+0.146%
2026-08-04	100.3100	108.1500	100.3100	107.9500	+25.904%	11	650	-4.632%
2026-08-03	73.7400	85.7400	73.7400	85.7400	+3.714%	10	650	+20.072%
2026-07-30	83.5000	84.2500	82.6700	82.6700	+15.703%	7	640	+24.531%
2026-07-29	71.5000	71.5000	68.9000	71.4500	-7.652%	9	644	+44.087%
2026-07-28	75.0200	77.3700	75.0200	77.3700	-18.644%	4	650	+33.062%
2026-07-27	95.1000	95.1000	95.1000	95.1000	-11.944%	1	649	+8.254%
2026-07-24	108.0000	108.0000	108.0000	108.0000	-10.751%	6	648	-4.676%
2026-07-23	120.6000	121.0100	120.6000	121.0100	-5.179%	12	647	-14.924%
2026-07-22	127.6200	127.6200	127.6200	127.6200	+2.391%	1	656	-19.331%
2026-07-21	117.7400	124.6400	117.7400	124.6400	+25.115%	3	656	-17.402%
2026-07-17	93.7500	102.1800	93.7500	99.6200	-6.214%	15	659	+3.343%
2026-07-16	111.5300	111.5300	106.2200	106.2200	-32.772%	3	648	-3.079%
2026-07-09	163.2100	163.2100	158.0000	158.0000	+25.596%	10	647	-34.842%
2026-07-07	129.5000	129.5000	125.8000	125.8000	-23.619%	10	647	-18.164%
2026-07-06	164.7000	164.7000	164.7000	164.7000	+17.761%	1	657	-37.492%
2026-07-02	134.6000	139.8600	133.9400	139.8600	-24.449%	113	549	-26.391%
2026-07-01	185.1200	185.1200	185.1200	185.1200	-7.777%	1	549	-44.387%
2026-06-30	200.7300	200.7300	200.7300	200.7300	+2.902%	1	549	-48.712%
2026-06-29	158.8000	195.0700	158.8000	195.0700	-2.757%	10	550	-47.224%
2026-06-23	196.4200	200.6000	196.4200	200.6000	-19.015%	2	543	-48.679%
2026-06-22	247.7000	247.7000	247.7000	247.7000	+17.193%	3	543	-58.438%
2026-06-17	211.3600	211.3600	211.3600	211.3600	+5.416%	35	508	-51.292%
2026-06-16	200.5000	200.5000	200.5000	200.5000	+31.260%	8	508	-48.653%
2026-06-10	162.7800	162.7800	152.7500	152.7500	+13.696%	23	500	-32.602%
2026-06-09	134.0000	134.3500	134.0000	134.3500	-23.128%	3	544	-23.372%
2026-06-08	174.7700	174.7700	174.7700	174.7700	+18.488%	1	543	-41.094%
2026-06-05	194.9200	194.9200	147.5000	147.5000	-34.709%	53	543	-30.203%
2026-06-04	198.6700	225.9100	198.6700	225.9100	-6.250%	10	543	-54.429%
2026-06-03	221.2500	240.9700	221.2500	240.9700	+9.249%	27	537	-57.277%
2026-06-02	204.2100	221.4900	204.2100	220.5700	+19.901%	10	528	-53.325%
2026-06-01	177.7000	183.9600	177.7000	183.9600	+1.495%	21	532	-44.037%
2026-05-29	181.2500	181.2500	181.2500	181.2500	-3.333%	1	512	-43.200%
2026-05-28	169.2500	188.3500	169.2500	187.5000	+11.987%	5	514	-45.093%
2026-05-27	175.5900	175.5900	167.4300	167.4300	-11.012%	34	511	-38.512%
2026-05-26	174.7500	188.1500	174.7500	188.1500	+22.223%	15	488	-45.283%
2026-05-22	153.9400	153.9400	153.9400	153.9400	+13.609%	11	477	-33.123%
2026-05-21	135.7500	135.7500	135.5000	135.5000	+12.926%	4	477	-24.022%
2026-05-19	119.9900	119.9900	119.9900	119.9900	+6.158%	1	477	-14.201%
2026-05-18	127.0000	127.0000	107.7700	113.0300	-6.510%	11	475	-8.918%
2026-05-12	120.9000	120.9000	120.9000	120.9000	-18.106%	1	475	-14.847%
2026-05-11	146.1800	147.6300	146.1800	147.6300	+9.307%	12	475	-30.265%
2026-05-08	134.0000	135.9700	134.0000	135.0600	+14.935%	13	462	-23.775%
2026-05-07	117.5100	117.5100	117.5100	117.5100	-1.665%	5	453	-12.390%
2026-05-06	112.9900	119.5000	112.0000	119.5000	+9.663%	5	454	-13.849%
2026-05-05	100.8500	108.9700	100.8500	108.9700	+51.347%	38	455	-5.524%
2026-04-28	72.0000	72.0000	72.0000	72.0000	-14.408%	1	495	+42.986%
2026-04-27	90.5000	90.5000	84.1200	84.1200	-8.655%	220	495	+22.385%
2026-04-24	90.1200	92.2300	89.1300	92.0900	+23.412%	24	715	+11.793%
2026-04-23	78.2800	78.2800	74.4000	74.6200	+5.844%	29	725	+37.966%
2026-04-22	67.4500	70.5000	67.4500	70.5000	+8.964%	23	732	+46.028%
2026-04-21	63.5000	64.7000	63.5000	64.7000	+6.502%	52	738	+59.119%
2026-04-20	60.4500	61.0000	60.4500	60.7500	+2.187%	4	738	+69.465%
2026-04-17	59.1500	59.4500	59.1500	59.4500	+7.875%	11	739	+73.171%
2026-04-16	52.3100	55.1100	52.0400	55.1100	+13.629%	7	739	+86.808%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-7.443%	1	738	+112.268%
2026-04-14	49.4100	52.5500	49.4100	52.4000	+8.421%	34	738	+96.469%
2026-04-13	45.5400	48.9000	45.4000	48.3300	+6.337%	22	734	+113.015%
2026-04-10	45.7900	46.6000	44.9500	45.4500	+8.473%	108	730	+126.513%
2026-04-09	39.1500	41.9000	38.8100	41.9000	+10.700%	23	630	+145.704%
2026-04-08	37.2400	37.8500	36.7500	37.8500	+34.458%	17	628	+171.995%
2026-04-07	28.3800	28.3800	28.1500	28.1500	+1.114%	4	629	+265.719%
2026-04-06	27.8200	27.8400	27.8200	27.8400	+7.490%	3	629	+269.792%
2026-04-02	26.4300	27.1500	25.9000	25.9000	-0.423%	55	631	+297.490%
2026-04-01	26.3000	27.1200	26.0100	26.0100	+14.481%	8	631	+295.809%
2026-03-31	20.0000	22.7200	20.0000	22.7200	+24.630%	4	629	+353.125%
2026-03-30	22.9000	22.9000	18.2300	18.2300	-21.253%	31	628	+464.728%
2026-03-27	23.9800	23.9800	23.1200	23.1500	-7.769%	4	626	+344.708%
2026-03-26	25.1000	25.1000	25.1000	25.1000	-14.915%	1	628	+310.159%
2026-03-25	29.1000	29.5000	28.9700	29.5000	+10.075%	9	628	+248.983%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-7.427%	12	630	+284.142%
2026-03-23	28.1500	29.2000	28.1500	28.9500	+10.496%	6	618	+255.613%
2026-03-20	28.6000	28.6000	24.7000	26.2000	-10.793%	71	615	+292.939%
2026-03-19	29.3700	29.3700	29.3700	29.3700	-0.844%	21	589	+250.528%
2026-03-18	29.5000	30.1000	28.7500	29.6200	+3.026%	23	568	+247.569%
2026-03-17	28.7500	28.7500	28.7500	28.7500	+0.349%	1	578	+258.087%
2026-03-16	28.6000	29.1300	28.5500	28.6500	+6.111%	70	577	+259.337%
2026-03-12	28.5000	28.5000	26.4100	27.0000	-11.038%	7	577	+281.296%
2026-03-11	29.7500	30.3500	29.7500	30.3500	+2.189%	4	577	+239.209%
2026-03-10	30.1000	32.0000	29.5000	29.7000	+8.000%	57	577	+246.633%
2026-03-09	22.1200	27.5000	22.1200	27.5000	+13.589%	39	602	+274.364%
2026-03-06	25.9500	29.0000	24.2100	24.2100	-12.219%	59	575	+325.238%
2026-03-05	29.9300	30.2100	27.2100	27.5800	-9.663%	18	559	+273.278%
2026-03-04	31.0600	31.0700	29.4200	30.5300	+7.690%	26	567	+237.209%
2026-03-03	31.0000	31.0000	26.4800	28.3500	-20.208%	33	575	+263.139%
2026-03-02	33.5000	35.5300	32.4700	35.5300	+1.922%	3	574	+189.755%
2026-02-27	34.8600	34.8600	34.8600	34.8600	-3.808%	10	573	+195.324%
2026-02-26	36.2500	36.2500	36.2400	36.2400	-0.028%	20	563	+184.078%
2026-02-23	36.2500	36.2500	36.2500	36.2500	-4.101%	1	543	+184.000%
2026-02-20	37.8000	37.8000	37.8000	37.8000	+0.800%	2	543	+172.354%
2026-02-17	37.5000	37.5000	37.5000	37.5000	+1.078%	10	541	+174.533%
2026-02-13	36.8700	37.9900	36.8700	37.1000	+1.783%	12	523	+177.493%
2026-02-12	40.1200	40.1200	36.4500	36.4500	-7.063%	12	523	+182.442%
2026-02-11	40.2300	40.2300	36.2500	39.2200	+11.515%	70	513	+162.494%
2026-02-10	35.1700	35.1700	35.1700	35.1700	-1.760%	3	488	+192.721%
2026-02-09	35.9900	36.1500	35.8000	35.8000	+6.137%	12	485	+187.570%
2026-02-06	30.9900	33.8000	30.9900	33.7300	+19.398%	118	496	+205.218%
2026-02-05	29.8500	29.8500	27.4600	28.2500	+11.926%	11	462	+264.425%
2026-02-04	26.2500	28.0000	25.2400	25.2400	-23.746%	12	461	+307.884%
2026-02-03	33.6500	33.6500	33.1000	33.1000	-8.690%	6	462	+211.027%
2026-02-02	36.2500	36.2500	36.2500	36.2500	+8.957%	5	462	+184.000%
2026-01-30	38.3000	38.3000	32.9900	33.2700	-5.537%	4	462	+209.438%
2026-01-29	40.4800	40.4800	35.2200	35.2200	-10.858%	7	459	+192.306%
2026-01-28	39.9000	41.4000	39.4500	39.5100	+7.160%	62	456	+160.567%
2026-01-27	36.0400	36.9000	35.5500	36.8700	+11.829%	51	506	+179.224%
2026-01-26	31.1100	33.0600	31.1100	32.9700	-3.737%	30	505	+212.254%
2026-01-23	33.1000	34.2500	33.1000	34.2500	-3.249%	2	505	+200.584%
2026-01-22	35.1700	35.6500	33.5000	35.4000	-4.324%	128	506	+190.819%
2026-01-21	33.2500	37.0000	33.2500	37.0000	+15.806%	3	535	+178.243%
2026-01-20	31.8500	31.9500	31.8500	31.9500	+3.065%	65	533	+222.222%
2026-01-16	32.4200	32.5500	31.0000	31.0000	-0.641%	208	450	+232.097%
2026-01-15	32.5300	33.5000	31.0400	31.2000	+15.257%	95	450	+229.968%
2026-01-14	26.5000	28.0000	26.0200	27.0700	-2.133%	25	474	+280.310%
2026-01-13	28.0200	29.2500	27.6600	27.6600	-0.860%	48	473	+272.198%
2026-01-12	27.0000	27.9000	26.7500	27.9000	+7.061%	44	446	+268.996%
2026-01-09	25.1200	26.8700	25.1200	26.0600	-2.579%	29	407	+295.050%
2026-01-06	25.6500	26.7500	25.6500	26.7500	+17.222%	6	387	+284.860%
2026-01-05	23.2300	23.5200	22.8200	22.8200	+8.409%	4	378	+351.139%
2026-01-02	20.7800	21.0500	20.7800	21.0500	+14.402%	2	378	+389.074%
2025-12-31	18.4000	18.4000	18.4000	18.4000	-2.387%	10	367	+459.511%
2025-12-30	18.8500	18.8500	18.8500	18.8500	+2.168%	2	367	+446.154%
2025-12-29	18.4500	18.4500	18.4500	18.4500	-2.536%	5	367	+457.995%
2025-12-26	19.4500	19.5000	18.9300	18.9300	-1.406%	17	362	+443.846%
2025-12-24	18.8000	19.2000	18.8000	19.2000	+7.083%	21	341	+436.198%
2025-12-23	17.9300	17.9300	17.9300	17.9300	-3.081%	10	341	+474.177%
2025-12-22	17.8500	18.6000	17.8500	18.5000	+19.819%	21	331	+456.486%
2025-12-18	15.4400	15.4400	15.4400	15.4400	+14.370%	15	319	+566.775%
2025-12-17	14.8500	14.8500	13.5000	13.5000	-23.295%	10	307	+662.593%
2025-12-15	17.1000	17.6000	17.1000	17.6000	-21.534%	2	312	+484.943%
2025-12-11	21.8700	22.4300	21.8700	22.4300	-1.320%	6	311	+358.984%
2025-12-10	21.9700	22.7300	21.9700	22.7300	-2.237%	2	312	+352.926%
2025-12-09	23.2500	23.2500	23.2500	23.2500	+5.442%	2	312	+342.796%
2025-12-08	22.0500	22.0500	22.0500	22.0500	+1.519%	1	310	+366.893%
2025-12-05	22.0000	22.0000	21.5000	21.7200	+6.055%	23	309	+373.987%
2025-12-04	20.1000	20.4800	20.1000	20.4800	+27.760%	5	287	+402.686%
2025-11-26	16.4600	16.4600	16.0300	16.0300	+13.688%	7	293	+542.233%
2025-11-25	14.1000	14.1000	14.1000	14.1000	-3.226%	1	293	+630.142%
2025-11-24	13.6000	14.5700	13.6000	14.5700	+15.911%	26	293	+606.589%
2025-11-21	11.9000	12.5700	11.0000	12.5700	+0.080%	12	268	+719.014%
2025-11-20	16.0000	16.0000	12.5600	12.5600	-14.266%	12	265	+719.666%
2025-11-19	15.0000	15.0000	14.5500	14.6500	+8.519%	170	265	+602.730%
2025-11-18	13.9000	13.9000	13.5000	13.5000	-4.255%	2	148	+662.593%
2025-11-17	16.7500	16.7500	14.1000	14.1000	-13.497%	7	147	+630.142%
2025-11-13	17.6700	17.6700	15.9000	16.3000	-9.243%	19	147	+531.595%
2025-11-11	19.0000	19.0000	17.9600	17.9600	-10.513%	20	144	+473.218%
2025-11-10	20.0700	20.0700	20.0700	20.0700	+19.749%	10	139	+412.955%
2025-11-07	16.8000	17.0500	16.1100	16.7600	-10.518%	30	129	+514.260%
2025-11-06	20.0000	20.0000	18.7300	18.7300	-8.634%	15	126	+449.653%
2025-11-05	18.7800	21.3000	18.7800	20.5000	+9.275%	22	123	+402.195%
2025-11-04	19.3700	19.7100	18.7600	18.7600	-14.260%	6	123	+448.774%
2025-11-03	21.9500	21.9500	21.8800	21.8800	+3.844%	2	123	+370.521%
2025-10-31	21.7500	21.7500	21.0700	21.0700	-3.965%	2	123	+388.609%
2025-10-30	21.9300	21.9900	21.9100	21.9400	-1.171%	4	121	+369.234%
2025-10-29	22.1000	22.4900	22.1000	22.2000	+9.901%	28	118	+363.739%
2025-10-28	19.7500	20.2000	18.4000	20.2000	+2.278%	5	94	+409.653%
2025-10-27	18.9600	19.7700	18.6600	19.7500	+49.848%	87	110	+421.266%
2025-10-22	13.1800	13.1800	13.1800	13.1800	-20.841%	5	110	+681.108%
2025-10-20	16.6500	16.6500	16.6500	16.6500	+10.631%	5	105	+518.318%
2025-10-17	14.9000	15.2500	14.9000	15.0500	-4.323%	7	100	+584.053%
2025-10-16	16.5000	16.5000	15.7300	15.7300	+10.000%	14	105	+554.482%
2025-10-10	16.3200	16.3200	14.1400	14.3000	-8.801%	11	91	+619.930%
2025-10-08	15.5000	15.6800	15.5000	15.6800	-2.910%	2	80	+556.569%
2025-10-06	15.7000	16.3000	15.5000	16.1500	+27.466%	87	80	+537.461%
2025-10-03	12.6700	12.6700	12.6700	12.6700	0.000%	1	0	+712.549%