Dark

SOXL20280121C60
SOXL Jan 21 2028 60.00 Call (SOXL280121C00060000)
option OPRA

EOD

Oct 1, 2026

106.50+3.448%(+3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	106.5000	106.5000	106.5000	106.5000	+3.448%	1	1,300	0.000%
2026-09-30	104.2500	104.2500	101.8300	102.9500	+0.049%	7	1,306	+3.448%
2026-09-29	104.5600	104.5600	102.9000	102.9000	+5.647%	6	1,301	+3.499%
2026-09-28	96.4000	98.3500	92.6500	97.4000	-8.929%	5	1,301	+9.343%
2026-09-25	104.5500	107.8400	104.5500	106.9500	+12.437%	6	1,302	-0.421%
2026-09-24	93.7700	95.1200	93.7700	95.1200	-4.918%	2	1,303	+11.964%
2026-09-23	104.2000	104.2000	97.9000	100.0400	-5.175%	17	1,303	+6.457%
2026-09-22	101.5300	105.5000	101.5300	105.5000	+8.684%	7	1,325	+0.948%
2026-09-21	92.2500	97.0700	92.2500	97.0700	+28.945%	11	1,325	+9.715%
2026-09-18	74.9600	75.7500	74.9600	75.2800	+2.561%	38	1,329	+41.472%
2026-09-17	73.3800	73.4000	72.1300	73.4000	+8.870%	13	1,339	+45.095%
2026-09-16	66.7700	67.4300	66.7700	67.4200	+4.706%	11	1,341	+57.965%
2026-09-15	64.3900	64.3900	64.3900	64.3900	+4.870%	1	1,352	+65.398%
2026-09-14	61.2500	64.0000	61.2500	61.4000	-24.801%	13	1,352	+73.453%
2026-09-11	80.8800	81.6500	79.9900	81.6500	+5.464%	10	1,347	+30.435%
2026-09-10	77.4200	77.4200	77.4200	77.4200	-9.872%	1	1,347	+37.561%
2026-09-09	85.9000	85.9000	85.9000	85.9000	+2.751%	2	1,347	+23.981%
2026-09-08	83.0000	85.1200	83.0000	83.6000	+9.928%	20	1,353	+27.392%
2026-09-04	74.3500	76.0500	74.3500	76.0500	+14.327%	5	1,346	+40.039%
2026-09-03	61.5000	66.8000	61.5000	66.5200	-1.247%	25	1,346	+60.102%
2026-09-02	64.0000	68.0000	64.0000	67.3600	-7.115%	5	1,361	+58.106%
2026-08-31	74.2000	74.2000	72.5200	72.5200	-1.333%	12	1,359	+46.856%
2026-08-28	74.3000	74.3000	73.5000	73.5000	-9.035%	6	1,361	+44.898%
2026-08-27	82.4000	82.4000	80.8000	80.8000	+3.709%	6	1,355	+31.807%
2026-08-25	79.9500	79.9500	77.9100	77.9100	+2.513%	6	1,357	+36.696%
2026-08-24	76.0000	76.0000	76.0000	76.0000	-7.317%	1	1,356	+40.132%
2026-08-21	82.0000	82.0000	82.0000	82.0000	-2.090%	1	1,355	+29.878%
2026-08-20	84.1300	84.1300	81.5300	83.7500	+2.172%	14	1,355	+27.164%
2026-08-19	80.3500	84.5800	80.3500	81.9700	-8.157%	18	1,353	+29.926%
2026-08-18	89.6800	89.6800	86.2000	89.2500	-12.457%	13	1,363	+19.328%
2026-08-14	101.0000	102.0000	99.9600	101.9500	-8.252%	15	1,368	+4.463%
2026-08-13	111.0000	111.1200	111.0000	111.1200	+14.770%	6	1,364	-4.158%
2026-08-11	95.6500	96.8200	95.6500	96.8200	-1.002%	3	1,364	+9.998%
2026-08-10	98.0000	98.0000	97.7500	97.8000	-4.771%	5	1,365	+8.896%
2026-08-07	105.7500	105.7500	102.7000	102.7000	+2.047%	71	1,369	+3.700%
2026-08-06	100.6400	100.6400	100.6400	100.6400	+1.976%	70	1,392	+5.823%
2026-08-05	99.5600	99.5600	98.6900	98.6900	-7.507%	2	1,323	+7.914%
2026-08-04	98.0000	107.2000	98.0000	106.7000	+28.554%	25	1,325	-0.187%
2026-08-03	72.0000	83.3000	72.0000	83.0000	-3.544%	10	1,328	+28.313%
2026-07-31	84.5000	87.0500	84.5000	86.0500	+3.988%	5	1,330	+23.765%
2026-07-30	81.5000	82.7500	81.0000	82.7500	+31.037%	17	1,328	+28.701%
2026-07-29	75.0000	75.0000	63.1500	63.1500	-20.983%	56	1,331	+68.646%
2026-07-28	79.7500	81.8000	72.8500	79.9200	-10.893%	49	1,320	+33.258%
2026-07-27	95.7500	95.7500	84.5000	89.6900	-10.756%	15	1,324	+18.742%
2026-07-24	107.2000	107.2000	100.5000	100.5000	-14.139%	2	1,318	+5.970%
2026-07-23	117.0500	117.0500	117.0500	117.0500	-5.605%	1	1,319	-9.013%
2026-07-22	117.0000	124.0000	117.0000	124.0000	+1.731%	5	1,320	-14.113%
2026-07-21	112.9500	122.4500	112.9500	121.8900	+12.186%	15	1,326	-12.626%
2026-07-20	108.6500	108.6500	108.6500	108.6500	+6.072%	3	1,326	-1.979%
2026-07-17	92.4000	102.4400	92.0000	102.4300	-1.244%	10	1,326	+3.973%
2026-07-16	107.5900	107.5900	103.7200	103.7200	-13.911%	2	1,327	+2.680%
2026-07-15	120.4800	120.4800	120.4800	120.4800	-3.655%	20	1,327	-11.604%
2026-07-13	125.0500	125.0500	125.0500	125.0500	-21.810%	5	1,327	-14.834%
2026-07-09	160.7000	160.7000	159.9300	159.9300	+19.351%	4	1,328	-33.408%
2026-07-08	131.7800	134.0000	131.7800	134.0000	+8.943%	2	1,328	-20.522%
2026-07-07	128.4700	129.1000	115.7500	123.0000	-22.797%	30	1,336	-13.415%
2026-07-06	167.7700	167.7700	159.3200	159.3200	+17.001%	11	1,318	-33.153%
2026-07-02	160.0200	160.0200	132.6000	136.1700	-37.335%	8	1,313	-21.789%
2026-06-30	217.3000	217.3000	217.3000	217.3000	+23.368%	5	1,313	-50.989%
2026-06-29	176.1400	176.1400	176.1400	176.1400	-2.008%	1	1,313	-39.537%
2026-06-26	179.7500	179.7500	179.7500	179.7500	+0.881%	1	1,314	-40.751%
2026-06-24	175.8000	179.1000	175.8000	178.1800	-5.695%	4	1,315	-40.229%
2026-06-23	191.5000	211.2500	188.9400	188.9400	-25.172%	12	1,317	-43.633%
2026-06-22	255.6500	255.6500	246.2500	252.5000	+6.159%	14	1,317	-57.822%
2026-06-18	226.9500	237.8500	226.9500	237.8500	+21.993%	11	1,305	-55.224%
2026-06-17	205.4400	206.0100	194.9700	194.9700	+3.252%	9	1,305	-45.376%
2026-06-16	223.7800	229.7900	188.8300	188.8300	-15.531%	5	1,305	-43.600%
2026-06-15	225.4100	226.4400	223.5500	223.5500	+57.430%	4	1,300	-52.360%
2026-06-10	149.5000	149.5000	142.0000	142.0000	+0.709%	3	1,300	-25.000%
2026-06-09	170.8500	170.8500	141.0000	141.0000	-17.418%	7	1,300	-24.468%
2026-06-08	170.7400	170.7400	170.7400	170.7400	-1.761%	9	1,300	-37.624%
2026-06-05	178.1000	178.1000	173.8000	173.8000	-26.247%	2	1,300	-38.723%
2026-06-03	235.6600	235.6600	231.1500	235.6500	+6.871%	15	1,300	-54.806%
2026-06-02	220.5000	220.5000	220.5000	220.5000	+18.338%	2	1,299	-51.701%
2026-06-01	175.8000	188.6700	168.6700	186.3300	+4.095%	7	1,299	-42.843%
2026-05-29	188.5000	191.8800	178.7500	179.0000	-3.374%	39	1,300	-40.503%
2026-05-28	167.8700	185.9600	167.8700	185.2500	+6.374%	14	1,290	-42.510%
2026-05-27	179.8500	180.2500	172.3500	174.1500	-3.331%	56	1,278	-38.846%
2026-05-26	167.8800	183.7500	167.8800	180.1500	+20.301%	21	1,202	-40.883%
2026-05-22	151.7100	152.0500	149.7500	149.7500	+10.086%	23	1,192	-28.881%
2026-05-21	135.4700	136.0300	135.4700	136.0300	+4.478%	11	1,208	-21.708%
2026-05-20	122.7200	130.2000	122.7200	130.2000	+11.016%	8	1,208	-18.203%
2026-05-19	102.4500	119.8000	102.4500	117.2800	+6.618%	5	1,206	-9.192%
2026-05-18	110.0000	110.0000	110.0000	110.0000	-13.386%	1	1,206	-3.182%
2026-05-15	123.0700	129.3900	123.0700	127.0000	-12.655%	23	1,206	-16.142%
2026-05-14	145.4000	145.4000	145.4000	145.4000	+0.477%	3	1,206	-26.754%
2026-05-13	138.0000	144.7100	137.6000	144.7100	+28.005%	39	1,217	-26.405%
2026-05-12	128.3800	128.3800	113.0500	113.0500	-22.002%	2	1,217	-5.794%
2026-05-11	144.8900	147.0800	138.4800	144.9400	+7.915%	14	1,217	-26.521%
2026-05-08	128.1700	134.3100	128.1700	134.3100	+23.209%	13	1,233	-20.706%
2026-05-07	116.5600	116.5600	109.0100	109.0100	-9.158%	3	1,225	-2.303%
2026-05-06	118.6900	120.2800	118.6900	120.0000	+13.186%	14	1,226	-11.250%
2026-05-05	97.2700	106.0200	97.2700	106.0200	+19.191%	76	1,187	+0.453%
2026-05-04	90.5000	92.5500	87.9000	88.9500	-2.446%	29	1,145	+19.730%
2026-05-01	87.4800	91.1800	87.0600	91.1800	+5.228%	12	1,138	+16.802%
2026-04-30	82.2500	86.6500	80.9800	86.6500	+13.224%	49	1,138	+22.908%
2026-04-29	76.4900	76.8500	75.9500	76.5300	+4.836%	4	1,144	+39.161%
2026-04-28	70.0000	75.2500	68.9000	73.0000	-11.963%	12	1,157	+45.890%
2026-04-27	88.0000	88.0000	80.5000	82.9200	-6.915%	53	1,163	+28.437%
2026-04-24	88.3100	90.8000	84.6000	89.0800	+23.294%	122	1,174	+19.555%
2026-04-23	74.8300	78.0000	72.2500	72.2500	+4.710%	39	1,217	+47.405%
2026-04-22	63.7500	69.0000	63.4500	69.0000	+13.115%	99	1,282	+54.348%
2026-04-21	64.5000	64.5000	61.0000	61.0000	+3.163%	39	1,227	+74.590%
2026-04-20	58.7300	59.1300	58.2100	59.1300	+1.860%	37	1,227	+80.112%
2026-04-17	55.2200	58.4700	55.2200	58.0500	+8.505%	18	1,261	+83.463%
2026-04-16	50.0000	54.1700	50.0000	53.5000	+9.184%	34	1,263	+99.065%
2026-04-15	49.6500	49.6500	49.0000	49.0000	-4.297%	3	1,243	+117.347%
2026-04-14	48.2000	51.2000	48.2000	51.2000	+9.989%	47	1,243	+108.008%
2026-04-13	45.0500	46.5500	45.0500	46.5500	+4.489%	5	1,249	+128.786%
2026-04-10	43.1900	45.0500	43.1800	44.5500	+12.642%	164	1,244	+139.057%
2026-04-09	38.3400	40.0000	37.8000	39.5500	+8.356%	16	1,186	+169.279%
2026-04-08	34.9500	36.5000	34.3000	36.5000	+37.373%	16	1,200	+191.781%
2026-04-06	26.9200	26.9200	26.5700	26.5700	+3.144%	5	1,208	+300.828%
2026-04-02	20.8100	25.7600	20.8100	25.7600	+2.222%	16	1,209	+313.432%
2026-04-01	25.0000	26.0500	25.0000	25.2000	+15.862%	9	1,209	+322.619%
2026-03-31	18.5000	21.8900	18.5000	21.7500	+27.417%	41	1,208	+389.655%
2026-03-30	19.9600	19.9600	16.0000	17.0700	-21.300%	130	1,214	+523.902%
2026-03-27	22.8200	22.8200	21.2000	21.6900	-7.228%	31	1,230	+391.010%
2026-03-26	26.0800	26.0800	23.0000	23.3800	-9.133%	25	1,205	+355.518%
2026-03-24	25.7500	25.7500	25.7300	25.7300	+0.902%	2	1,194	+313.914%
2026-03-23	27.5900	27.7500	25.4500	25.5000	+4.082%	126	1,194	+317.647%
2026-03-20	27.2200	27.2200	24.5000	24.5000	-11.712%	22	1,147	+334.694%
2026-03-19	24.0000	28.0000	24.0000	27.7500	+0.799%	9	1,145	+283.784%
2026-03-18	28.3500	28.3500	27.5300	27.5300	+0.990%	5	1,143	+286.851%
2026-03-17	27.9000	27.9000	26.6600	27.2600	+3.101%	30	1,143	+290.682%
2026-03-16	28.0000	28.0000	26.4400	26.4400	+7.918%	18	1,148	+302.799%
2026-03-13	25.8800	25.8800	24.5000	24.5000	-2.313%	12	1,143	+334.694%
2026-03-12	27.5000	27.5000	25.0800	25.0800	-16.400%	37	1,144	+324.641%
2026-03-11	29.3100	30.0000	29.3100	30.0000	+2.041%	2	1,116	+255.000%
2026-03-10	26.9000	30.0500	26.9000	29.4000	+11.406%	12	1,115	+262.245%
2026-03-09	22.6500	26.5000	22.6500	26.3900	+13.701%	7	1,110	+303.562%
2026-03-06	24.4000	26.5900	23.2100	23.2100	-13.396%	101	1,107	+358.854%
2026-03-05	28.6800	28.6800	25.8000	26.8000	-8.470%	20	1,052	+297.388%
2026-03-04	28.2600	30.0000	27.8700	29.2800	+3.830%	33	1,051	+263.730%
2026-03-03	27.0300	28.7000	26.7100	28.2000	-15.645%	61	1,045	+277.660%
2026-03-02	32.0500	33.4300	31.9200	33.4300	-0.860%	7	1,060	+218.576%
2026-02-27	32.6800	35.1500	32.6800	33.7200	-5.174%	20	1,060	+215.836%
2026-02-26	36.1500	36.1500	33.7800	35.5600	-11.100%	41	1,061	+199.494%
2026-02-25	40.4400	40.4400	39.9300	40.0000	+2.564%	6	1,061	+166.250%
2026-02-24	38.5000	39.0000	38.0000	39.0000	+5.263%	4	1,061	+173.077%
2026-02-23	36.6200	37.0500	36.6000	37.0500	+0.081%	63	1,060	+187.449%
2026-02-20	36.1000	37.0200	36.1000	37.0200	+5.771%	4	1,058	+187.682%
2026-02-19	35.0000	36.2000	35.0000	35.0000	+7.198%	3	1,056	+204.286%
2026-02-17	32.3000	32.6500	32.3000	32.6500	-9.682%	35	1,057	+226.187%
2026-02-13	36.1300	36.1500	36.1300	36.1500	-0.028%	7	1,021	+194.606%
2026-02-12	38.0000	38.4200	36.1600	36.1600	-0.303%	22	1,021	+194.524%
2026-02-11	36.6000	36.6000	34.4500	36.2700	+7.308%	5	1,005	+193.631%
2026-02-10	33.3300	34.1700	33.0000	33.8000	-0.822%	72	1,003	+215.089%
2026-02-09	34.5000	35.1500	34.0000	34.0800	+3.587%	37	1,036	+212.500%
2026-02-06	29.5000	32.9000	28.0000	32.9000	+21.402%	51	1,037	+223.708%
2026-02-05	27.3000	27.5000	25.4000	27.1000	+3.356%	137	1,032	+292.989%
2026-02-04	30.5000	30.5000	23.5000	26.2200	-15.419%	64	1,025	+306.178%
2026-02-03	32.5500	32.5500	29.1200	31.0000	-10.843%	66	1,002	+243.548%
2026-02-02	32.8000	34.7700	32.8000	34.7700	+8.318%	2	989	+206.299%
2026-01-30	36.6900	36.6900	32.1000	32.1000	-18.008%	16	989	+231.776%
2026-01-29	39.1500	39.1500	39.1500	39.1500	+2.139%	1	988	+172.031%
2026-01-28	37.4200	39.4200	36.9500	38.3300	+9.923%	37	1,027	+177.850%
2026-01-27	34.6300	35.4000	34.5000	34.8700	+10.348%	43	1,046	+205.420%
2026-01-26	29.8000	31.8100	29.8000	31.6000	+0.797%	17	1,029	+237.025%
2026-01-23	32.2500	32.2600	31.3500	31.3500	-7.902%	4	1,029	+239.713%
2026-01-22	35.2400	35.3200	34.0400	34.0400	-1.276%	128	1,029	+212.867%
2026-01-21	31.1000	34.6500	31.1000	34.4800	+18.692%	192	1,006	+208.875%
2026-01-20	27.5300	30.8300	27.5300	29.0500	-4.910%	140	1,102	+266.609%
2026-01-16	31.4000	31.5500	30.1800	30.5500	+6.261%	626	1,633	+248.609%
2026-01-15	30.5000	31.6900	28.7500	28.7500	+5.119%	185	1,633	+270.435%
2026-01-13	27.0000	27.4400	27.0000	27.3500	+5.517%	15	1,527	+289.397%
2026-01-12	24.7500	25.9200	24.7200	25.9200	+2.329%	5	1,515	+310.880%
2026-01-09	24.0000	25.8700	23.9800	25.3300	+12.328%	57	1,518	+320.450%
2026-01-08	24.0500	24.0500	21.6200	22.5500	-9.800%	36	1,528	+372.284%
2026-01-07	23.4700	25.2000	23.0500	25.0000	+0.725%	805	1,555	+326.000%
2026-01-06	22.8600	25.0700	22.8600	24.8200	+12.818%	70	1,158	+329.089%
2026-01-05	22.4200	22.8100	21.4800	22.0000	+6.075%	48	1,092	+384.091%
2026-01-02	19.9500	20.7400	19.9500	20.7400	+23.086%	44	1,087	+413.500%
2025-12-31	17.5300	17.5300	16.8500	16.8500	-4.910%	2	1,049	+532.047%
2025-12-30	17.6500	17.8000	17.6500	17.7200	-2.637%	5	1,049	+501.016%
2025-12-26	19.1700	19.1700	18.2000	18.2000	+2.825%	4	1,051	+485.165%
2025-12-24	17.5100	17.9400	17.5100	17.7000	+2.017%	11	1,042	+501.695%
2025-12-23	17.1200	17.4300	17.1000	17.3500	-0.115%	21	1,042	+513.833%
2025-12-22	17.3000	17.6000	17.1000	17.3700	+6.499%	68	1,035	+513.126%
2025-12-19	16.3100	16.3100	16.3100	16.3100	+10.128%	30	1,003	+552.974%
2025-12-18	14.8100	15.0500	14.6600	14.8100	+8.419%	13	1,003	+619.109%
2025-12-17	16.0000	16.0000	13.6600	13.6600	-15.679%	5	1,002	+679.649%
2025-12-16	16.5000	16.5000	15.5700	16.2000	-1.996%	5	1,006	+557.407%
2025-12-15	17.3000	17.5000	16.5300	16.5300	-2.707%	22	1,005	+544.283%
2025-12-12	20.3000	20.3000	16.9500	16.9900	-18.041%	13	1,000	+526.839%
2025-12-11	20.5500	21.0200	19.0800	20.7300	-5.773%	46	1,000	+413.748%
2025-12-10	20.9800	22.1200	20.6500	22.0000	-1.786%	34	1,034	+384.091%
2025-12-09	21.0000	22.4000	21.0000	22.4000	+6.464%	3	1,005	+375.446%
2025-12-08	21.0400	21.0400	21.0400	21.0400	+2.086%	10	1,006	+406.179%
2025-12-05	21.0000	21.0000	20.6100	20.6100	+8.760%	2	996	+416.739%
2025-12-03	19.1700	19.1700	18.9500	18.9500	+2.989%	4	996	+462.005%
2025-12-02	18.3200	18.6400	17.7500	18.4000	+7.289%	602	996	+478.804%
2025-12-01	14.9700	17.1500	14.9700	17.1500	+27.226%	7	394	+520.991%
2025-11-25	12.8000	13.4800	12.8000	13.4800	+4.093%	13	389	+690.059%
2025-11-24	12.7600	12.9500	12.7600	12.9500	+12.609%	42	401	+722.394%
2025-11-21	11.3100	12.2500	10.6400	11.5000	-12.548%	145	359	+826.087%
2025-11-18	13.2000	13.4000	13.1500	13.1500	-3.451%	5	316	+709.886%
2025-11-17	15.3000	15.3000	13.6200	13.6200	-12.129%	5	319	+681.938%
2025-11-14	14.2300	16.1500	14.2300	15.5000	+2.990%	9	317	+587.097%
2025-11-13	16.5400	16.5400	15.0500	15.0500	-10.417%	17	315	+607.641%
2025-11-11	18.0000	18.0000	16.8000	16.8000	-8.992%	24	305	+533.929%
2025-11-10	18.8800	18.8800	18.3000	18.4600	+24.143%	48	292	+476.923%
2025-11-07	16.2900	16.2900	14.6700	14.8700	-15.271%	77	248	+616.207%
2025-11-06	18.4500	18.4500	17.5500	17.5500	-13.589%	11	213	+506.838%
2025-11-05	17.6300	20.3100	17.6300	20.3100	+21.617%	47	206	+424.372%
2025-11-04	18.9800	18.9800	16.7000	16.7000	-27.517%	58	169	+537.725%
2025-11-03	23.0400	23.0400	23.0400	23.0400	+11.682%	3	147	+362.240%
2025-10-31	20.6300	20.6300	20.6300	20.6300	-1.055%	30	147	+416.238%
2025-10-29	19.9000	21.3300	19.9000	20.8500	+12.097%	26	117	+410.791%
2025-10-28	18.6000	18.6000	18.6000	18.6000	+0.432%	40	96	+472.581%
2025-10-27	18.0200	18.5200	17.6200	18.5200	+23.467%	18	64	+475.054%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+8.538%	3	64	+610.000%
2025-10-22	13.8100	13.8200	13.7700	13.8200	-14.108%	5	62	+670.622%
2025-10-20	16.0900	16.0900	16.0900	16.0900	+14.929%	3	62	+561.902%
2025-10-17	14.0000	14.0000	14.0000	14.0000	+4.089%	3	59	+660.714%
2025-10-14	12.5000	13.4500	12.4500	13.4500	+12.083%	9	59	+691.822%
2025-10-10	12.2000	12.2000	11.8800	12.0000	-16.782%	33	59	+787.500%
2025-10-09	14.4600	14.4700	14.4200	14.4200	+13.992%	4	0	+638.558%
2025-10-07	13.9000	14.2500	12.6500	12.6500	0.000%	34	0	+741.897%