Dark

SOXL20280121C65
SOXL Jan 21 2028 65.00 Call (SOXL280121C00065000)
option OPRA

EOD

Sep 30, 2026

100.95-0.346%(-0.35)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	102.4200	102.4200	99.1000	100.9500	-0.346%	96	1,297	0.000%
2026-09-29	100.8100	102.3000	100.8100	101.3000	+5.488%	7	1,275	-0.346%
2026-09-28	101.0800	101.0800	94.7300	96.0300	-9.406%	8	1,277	+5.123%
2026-09-25	102.2200	106.0000	102.2200	106.0000	+14.731%	3	1,276	-4.764%
2026-09-24	92.3900	92.3900	92.3900	92.3900	-3.680%	1	1,276	+9.265%
2026-09-23	100.9700	100.9700	95.9200	95.9200	-4.709%	3	1,276	+5.244%
2026-09-22	98.5400	100.6600	98.5400	100.6600	+8.798%	5	1,279	+0.288%
2026-09-21	85.5500	92.6100	85.5500	92.5200	+25.963%	27	1,280	+9.112%
2026-09-18	74.5500	74.5500	73.3300	73.4500	+3.378%	13	1,285	+37.440%
2026-09-17	70.2700	71.3200	70.2700	71.0500	+16.801%	12	1,287	+42.083%
2026-09-16	64.2500	65.5100	60.8300	60.8300	-3.902%	25	1,296	+65.954%
2026-09-15	63.2000	63.3000	63.2000	63.3000	+1.475%	80	1,429	+59.479%
2026-09-14	61.1100	62.6000	59.3500	62.3800	-26.178%	122	1,430	+61.831%
2026-09-09	84.5000	84.5000	84.5000	84.5000	+3.049%	1	1,419	+19.467%
2026-09-08	82.0000	82.0000	82.0000	82.0000	+12.022%	1	1,419	+23.110%
2026-09-04	73.2000	73.2000	73.2000	73.2000	+8.734%	100	1,365	+37.910%
2026-09-02	67.3200	67.3200	67.3200	67.3200	+3.458%	1	1,365	+49.955%
2026-09-01	65.0100	65.0700	65.0100	65.0700	-8.288%	2	1,364	+55.141%
2026-08-31	70.7000	70.9500	70.7000	70.9500	-9.962%	6	1,364	+42.283%
2026-08-27	78.8000	78.8000	78.8000	78.8000	+9.051%	1	1,370	+28.109%
2026-08-24	68.5000	72.2600	68.5000	72.2600	-10.102%	4	1,370	+39.704%
2026-08-21	80.3800	80.3800	80.3800	80.3800	-9.685%	3	1,372	+25.591%
2026-08-18	92.4200	92.4200	84.8000	89.0000	-17.669%	305	1,372	+13.427%
2026-08-17	112.2500	112.2500	108.0000	108.1000	+9.358%	13	1,325	-6.614%
2026-08-14	99.0000	99.0000	97.9700	98.8500	-5.407%	3	1,320	+2.124%
2026-08-12	104.5000	104.5000	104.5000	104.5000	+9.861%	1	1,318	-3.397%
2026-08-11	96.1000	96.1000	95.1200	95.1200	-1.051%	2	1,318	+6.129%
2026-08-10	95.6700	96.2000	95.2800	96.1300	-5.523%	133	1,318	+5.014%
2026-08-07	102.0000	102.0000	101.7500	101.7500	+3.880%	2	1,231	-0.786%
2026-08-06	99.4900	99.4900	97.9500	97.9500	-2.586%	2	1,233	+3.063%
2026-08-05	101.3000	101.3000	100.5500	100.5500	-3.651%	3	1,233	+0.398%
2026-08-04	98.0000	104.3600	98.0000	104.3600	+28.206%	8	1,233	-3.268%
2026-08-03	81.4000	81.4000	81.4000	81.4000	+0.768%	1	1,232	+24.017%
2026-07-30	79.5200	80.7800	79.0900	80.7800	+34.633%	8	1,233	+24.969%
2026-07-29	67.5300	67.5300	60.0000	60.0000	-23.974%	30	1,230	+68.250%
2026-07-28	79.2200	80.4000	70.7300	78.9200	-7.240%	10	1,246	+27.914%
2026-07-27	83.1300	89.0300	83.1300	85.0800	-13.387%	4	1,249	+18.653%
2026-07-24	105.5000	106.8200	98.2300	98.2300	-15.319%	5	1,247	+2.769%
2026-07-23	116.0000	116.0000	116.0000	116.0000	-5.691%	1	1,247	-12.974%
2026-07-22	122.2500	125.0000	122.2500	123.0000	+3.797%	8	1,248	-17.927%
2026-07-21	114.7000	118.5000	114.1000	118.5000	+12.322%	23	1,248	-14.810%
2026-07-20	111.0000	111.0000	105.0000	105.5000	+7.510%	9	1,246	-4.313%
2026-07-17	98.1300	98.1300	98.1300	98.1300	-3.907%	7	1,248	+2.874%
2026-07-16	114.4100	114.4100	102.1200	102.1200	-15.847%	61	1,244	-1.146%
2026-07-15	119.0200	123.9500	110.6000	121.3500	-2.936%	35	1,185	-16.811%
2026-07-13	125.0200	125.0200	125.0200	125.0200	-19.720%	1	1,184	-19.253%
2026-07-09	155.6500	155.7300	155.6500	155.7300	+35.926%	6	1,184	-35.176%
2026-07-07	113.9400	117.5000	113.9400	114.5700	-28.865%	4	1,186	-11.888%
2026-07-06	161.2500	162.4500	160.4500	161.0600	+20.644%	102	1,183	-37.321%
2026-07-02	149.8000	149.8000	133.5000	133.5000	-28.571%	3	1,188	-24.382%
2026-06-29	172.3600	189.0000	154.5000	186.9000	-5.668%	32	1,188	-45.987%
2026-06-25	196.7500	198.1300	196.7500	198.1300	+0.574%	2	1,160	-49.049%
2026-06-23	197.0000	197.0000	197.0000	197.0000	-20.715%	1	1,168	-48.756%
2026-06-22	250.9800	250.9800	248.4700	248.4700	+4.399%	9	1,169	-59.371%
2026-06-18	238.0000	238.0000	238.0000	238.0000	+16.564%	1	1,170	-57.584%
2026-06-17	203.9100	204.1800	203.9100	204.1800	+54.017%	19	1,170	-50.558%
2026-06-09	149.5600	149.5600	132.5700	132.5700	-24.890%	2	1,170	-23.852%
2026-06-08	176.5000	176.5000	176.5000	176.5000	+17.667%	1	1,170	-42.805%
2026-06-05	150.6500	150.6500	150.0000	150.0000	-27.690%	6	1,170	-32.700%
2026-06-04	195.2500	207.4400	190.8000	207.4400	-3.905%	27	1,174	-51.335%
2026-06-02	215.8700	215.8700	215.8700	215.8700	+18.865%	11	1,192	-53.236%
2026-06-01	176.8800	185.0000	176.8800	181.6100	+2.529%	20	1,192	-44.414%
2026-05-29	186.9300	192.7900	177.1300	177.1300	-3.250%	19	1,185	-43.008%
2026-05-28	184.9800	184.9800	182.2300	183.0800	+7.064%	54	1,196	-44.860%
2026-05-27	171.0000	171.0000	171.0000	171.0000	-6.301%	1	1,229	-40.965%
2026-05-26	182.0000	182.5000	170.6800	182.5000	+24.361%	27	1,230	-44.685%
2026-05-22	144.5200	148.9900	144.5200	146.7500	+11.040%	38	1,252	-31.210%
2026-05-21	133.6600	133.6600	132.1600	132.1600	+4.822%	3	1,226	-23.615%
2026-05-20	126.0800	126.0800	126.0800	126.0800	+7.540%	1	1,226	-19.932%
2026-05-19	117.2400	117.2400	117.2400	117.2400	+11.023%	10	1,227	-13.895%
2026-05-18	105.6000	105.6000	105.6000	105.6000	-16.390%	1	1,227	-4.403%
2026-05-15	124.3500	126.3000	120.5000	126.3000	-12.139%	118	1,227	-20.071%
2026-05-14	143.5000	143.7500	143.5000	143.7500	+22.968%	2	1,226	-29.774%
2026-05-12	135.0000	135.0000	116.9000	116.9000	-18.252%	3	1,226	-13.644%
2026-05-11	139.0000	143.0000	139.0000	143.0000	+13.097%	7	1,226	-29.406%
2026-05-08	124.5000	126.4400	124.5000	126.4400	+15.586%	9	1,233	-20.160%
2026-05-07	118.4000	118.4100	109.3900	109.3900	-9.243%	28	1,242	-7.716%
2026-05-06	116.4500	120.5300	116.4500	120.5300	+16.006%	3	1,281	-16.245%
2026-05-05	102.3800	103.9000	102.3800	103.9000	+19.908%	60	1,283	-2.839%
2026-05-04	89.2500	89.2500	86.6500	86.6500	-2.859%	3	1,305	+16.503%
2026-05-01	89.2000	89.2000	89.2000	89.2000	+4.462%	1	1,307	+13.173%
2026-04-30	83.5100	85.3900	83.5100	85.3900	+11.301%	2	1,307	+18.222%
2026-04-29	75.1100	76.7500	74.9400	76.7200	+8.993%	31	1,309	+31.582%
2026-04-28	72.3800	72.3800	66.7000	70.3900	-12.991%	41	1,314	+43.415%
2026-04-27	78.5300	80.9000	78.5300	80.9000	-7.691%	27	1,301	+24.784%
2026-04-24	84.9100	88.8700	83.3000	87.6400	+22.573%	87	1,291	+15.187%
2026-04-23	72.8500	76.0000	71.5000	71.5000	+8.333%	44	1,288	+41.189%
2026-04-22	63.2500	66.0000	61.9500	66.0000	+11.130%	7	1,247	+52.955%
2026-04-21	59.4500	60.7900	58.9000	59.3900	+5.865%	141	1,264	+69.978%
2026-04-20	57.1100	57.1100	56.1000	56.1000	-1.803%	2	1,374	+79.947%
2026-04-17	56.6000	57.1500	56.6000	57.1300	+10.653%	56	1,374	+76.702%
2026-04-16	51.3500	52.2300	51.2500	51.6300	+11.681%	8	1,412	+95.526%
2026-04-15	46.2300	46.2300	46.2300	46.2300	-4.543%	14	1,412	+118.365%
2026-04-14	46.8200	48.6500	46.8200	48.4300	+13.579%	32	1,433	+108.445%
2026-04-13	42.5000	43.2500	42.5000	42.6400	+0.377%	3	1,461	+136.750%
2026-04-10	40.3000	43.0000	40.3000	42.4800	+11.350%	115	1,462	+137.641%
2026-04-09	36.1500	38.2800	35.7700	38.1500	+9.469%	21	1,549	+164.613%
2026-04-08	34.2700	35.3900	32.8000	34.8500	+29.795%	205	1,550	+189.670%
2026-04-07	26.8500	26.8500	26.8500	26.8500	+7.400%	2	1,395	+275.978%
2026-04-06	25.0000	25.0000	25.0000	25.0000	+3.950%	1	1,395	+303.800%
2026-04-02	20.0000	24.0500	20.0000	24.0500	+1.477%	55	1,350	+319.751%
2026-04-01	24.5400	24.7300	23.7000	23.7000	+13.289%	15	1,350	+325.949%
2026-03-31	18.0000	20.9200	18.0000	20.9200	+26.711%	10	1,337	+382.553%
2026-03-30	18.9000	19.0000	16.0000	16.5100	-17.450%	104	1,338	+511.448%
2026-03-27	20.8000	21.4000	20.0000	20.0000	-8.676%	12	1,328	+404.750%
2026-03-26	23.5000	23.5000	21.9000	21.9000	-19.927%	20	1,329	+360.959%
2026-03-25	26.5000	27.3500	26.5000	27.3500	+5.071%	13	1,342	+269.104%
2026-03-24	26.0200	26.0300	26.0200	26.0300	+6.899%	19	1,353	+287.822%
2026-03-23	26.1500	26.9000	24.1500	24.3500	+4.731%	123	1,372	+314.579%
2026-03-20	24.8000	24.8000	22.5000	23.2500	-13.889%	8	1,384	+334.194%
2026-03-19	22.5400	27.0000	22.5400	27.0000	+1.657%	17	1,387	+273.889%
2026-03-18	26.6000	27.0000	26.5600	26.5600	+0.568%	81	1,397	+280.083%
2026-03-17	26.5000	26.5700	26.2500	26.4100	+2.166%	5	1,316	+282.242%
2026-03-16	26.3500	26.3500	25.8500	25.8500	+8.613%	5	1,312	+290.522%
2026-03-13	25.7500	25.7500	23.8000	23.8000	-1.531%	10	1,309	+324.160%
2026-03-12	24.3600	24.6300	24.0000	24.1700	-14.984%	20	1,309	+317.667%
2026-03-11	28.5400	28.5400	28.0300	28.4300	+2.266%	30	1,391	+255.083%
2026-03-10	28.0900	28.0900	27.8000	27.8000	+17.053%	4	1,367	+263.129%
2026-03-09	21.5500	23.7500	20.8000	23.7500	+6.027%	22	1,365	+325.053%
2026-03-06	23.7800	26.0000	22.0000	22.4000	-12.840%	84	1,361	+350.670%
2026-03-05	24.5000	25.7000	24.5000	25.7000	-3.019%	16	1,358	+292.802%
2026-03-03	27.2500	27.4000	24.5500	26.5000	-16.456%	325	1,357	+280.943%
2026-03-02	29.5500	31.8500	29.5500	31.7200	+0.698%	10	1,168	+218.253%
2026-02-27	32.0000	32.0000	31.5000	31.5000	-8.136%	50	1,162	+220.476%
2026-02-26	35.5000	35.5000	32.5000	34.2900	-12.970%	23	1,162	+194.401%
2026-02-25	38.6700	39.6000	38.6700	39.4000	+7.065%	26	1,158	+156.218%
2026-02-24	36.8000	36.8000	36.8000	36.8000	+2.364%	2	1,158	+174.321%
2026-02-23	33.8300	35.9500	33.3700	35.9500	+2.276%	66	1,156	+180.807%
2026-02-20	33.2200	35.1500	33.2200	35.1500	+2.180%	3	1,152	+187.198%
2026-02-19	34.7600	34.7600	33.6000	34.4000	-7.027%	9	1,154	+193.459%
2026-02-18	36.3800	37.0000	36.3800	37.0000	+7.091%	4	1,153	+172.838%
2026-02-17	34.4000	34.5500	34.4000	34.5500	-5.858%	4	1,153	+192.185%
2026-02-12	36.7000	36.7000	36.7000	36.7000	+10.542%	1	1,153	+175.068%
2026-02-11	33.2000	33.2000	33.2000	33.2000	+2.786%	1	1,154	+204.066%
2026-02-10	32.4800	33.4000	32.3000	32.3000	-1.494%	14	1,154	+212.539%
2026-02-09	33.9100	33.9100	32.6000	32.7900	+6.048%	12	1,142	+207.868%
2026-02-06	30.9200	30.9200	30.9200	30.9200	+22.942%	1	1,138	+226.488%
2026-02-05	22.9500	26.3500	22.9500	25.1500	+8.639%	13	1,138	+301.392%
2026-02-04	29.9300	29.9300	22.9200	23.1500	-24.886%	32	1,140	+336.069%
2026-02-03	31.3500	31.3500	28.9200	30.8200	-8.492%	57	1,160	+227.547%
2026-02-02	30.3500	34.4500	30.3500	33.6800	+9.707%	14	1,125	+199.733%
2026-01-30	35.5000	35.5000	30.0000	30.7000	-8.983%	52	1,116	+228.827%
2026-01-29	38.1900	38.2500	33.7300	33.7300	-9.181%	43	1,090	+199.288%
2026-01-28	36.0800	37.1400	35.5200	37.1400	+9.525%	20	1,144	+171.809%
2026-01-27	33.1300	35.1900	33.1300	33.9100	+11.730%	56	1,149	+197.700%
2026-01-26	28.6000	30.6500	28.6000	30.3500	+0.331%	126	1,124	+232.619%
2026-01-23	31.1000	31.3500	30.0700	30.2500	-11.679%	5	1,148	+233.719%
2026-01-22	33.0500	34.2500	32.7500	34.2500	+3.474%	286	1,144	+194.745%
2026-01-21	30.8100	35.0000	30.8100	33.1000	+18.214%	127	1,251	+204.985%
2026-01-20	28.8400	29.7000	28.0000	28.0000	-5.977%	15	1,143	+260.536%
2026-01-16	29.8200	30.3500	29.3000	29.7800	+1.638%	25	1,127	+238.986%
2026-01-15	29.5000	29.5000	28.3100	29.3000	+20.825%	35	1,127	+244.539%
2026-01-14	24.1500	24.2500	24.1500	24.2500	-6.910%	2	1,105	+316.289%
2026-01-13	26.0800	26.7000	25.4900	26.0500	+6.196%	5	1,105	+287.524%
2026-01-12	24.5000	24.5300	24.0000	24.5300	+4.383%	50	1,102	+311.537%
2026-01-09	22.9000	23.6100	22.9000	23.5000	+10.329%	164	1,052	+329.574%
2026-01-08	21.0000	21.3000	20.0000	21.3000	-10.542%	40	892	+373.944%
2026-01-06	23.2900	24.2000	23.2900	23.8100	+16.317%	50	882	+323.982%
2026-01-05	20.4700	20.4700	20.4700	20.4700	+5.515%	1	845	+393.161%
2026-01-02	19.4000	19.4000	19.4000	19.4000	+19.679%	2	845	+420.361%
2025-12-31	16.6500	16.6500	16.2100	16.2100	-5.260%	11	854	+522.764%
2025-12-26	17.1100	17.1100	17.1100	17.1100	+2.886%	20	854	+490.006%
2025-12-24	16.6300	16.6300	16.6300	16.6300	+1.837%	9	845	+507.035%
2025-12-23	16.3800	16.7500	16.3300	16.3300	-1.627%	3	845	+518.187%
2025-12-22	16.6000	16.6000	16.6000	16.6000	+16.901%	1	844	+508.133%
2025-12-18	14.5000	14.5000	14.2000	14.2000	+14.056%	2	844	+610.915%
2025-12-17	14.6000	14.6000	12.4000	12.4500	-17.822%	21	845	+710.843%
2025-12-16	15.1500	15.1500	15.1500	15.1500	-0.980%	1	846	+566.337%
2025-12-15	15.8000	16.1000	15.3000	15.3000	-4.015%	13	847	+559.804%
2025-12-12	19.1000	19.3800	15.9100	15.9400	-22.433%	38	852	+533.312%
2025-12-11	20.1000	20.5500	19.3500	20.5500	+3.266%	37	834	+391.241%
2025-12-10	19.9000	19.9000	19.9000	19.9000	0.000%	1	871	+407.286%
2025-12-08	19.9500	19.9500	19.8500	19.9000	+1.531%	4	872	+407.286%
2025-12-05	20.1500	20.1500	19.3400	19.6000	+7.397%	82	872	+415.051%
2025-12-04	18.6500	18.6500	18.2500	18.2500	-2.874%	5	791	+453.151%
2025-12-03	17.6500	18.7900	17.6500	18.7900	+8.300%	6	791	+437.254%
2025-12-02	17.0000	17.9300	17.0000	17.3500	+7.430%	4	788	+481.844%
2025-12-01	15.2500	16.1500	15.2500	16.1500	+0.686%	4	787	+525.077%
2025-11-28	15.5000	16.4300	15.5000	16.0400	+6.225%	25	787	+529.364%
2025-11-26	13.7800	15.1000	13.7800	15.1000	+18.153%	115	726	+568.543%
2025-11-25	11.4000	12.7800	11.4000	12.7800	+1.833%	13	726	+689.906%
2025-11-24	12.8500	13.0000	12.5000	12.5500	+14.091%	30	714	+704.382%
2025-11-21	10.6500	11.2600	9.7500	11.0000	0.000%	160	696	+817.727%
2025-11-20	14.5000	14.8000	11.0000	11.0000	-15.644%	67	565	+817.727%
2025-11-19	13.7000	13.8500	13.0400	13.0400	+6.016%	4	550	+674.156%
2025-11-18	12.0000	12.4300	12.0000	12.3000	-5.385%	62	546	+720.732%
2025-11-17	14.0000	14.6800	13.0000	13.0000	-10.345%	12	564	+676.538%
2025-11-14	12.5000	15.0000	12.5000	14.5000	-4.605%	16	575	+596.207%
2025-11-13	16.0000	16.0000	14.5000	15.2000	-10.588%	19	585	+564.145%
2025-11-12	17.0000	17.0000	17.0000	17.0000	+6.918%	7	594	+493.824%
2025-11-11	16.8600	16.8600	15.8000	15.9000	-11.124%	22	594	+534.906%
2025-11-10	17.7500	17.8900	17.7500	17.8900	+15.419%	3	586	+464.282%
2025-11-07	14.8200	16.0000	14.0000	15.5000	-8.716%	43	587	+551.290%
2025-11-06	18.1400	18.1400	16.8000	16.9800	-10.396%	42	586	+494.523%
2025-11-05	18.5000	18.9500	18.5000	18.9500	+9.033%	2	587	+432.718%
2025-11-04	17.5000	18.3800	17.0000	17.3800	-12.926%	68	587	+480.840%
2025-11-03	20.4900	20.5700	19.8000	19.9600	+6.795%	10	615	+405.762%
2025-10-31	19.9000	20.0000	18.6900	18.6900	-4.399%	26	615	+440.128%
2025-10-30	19.7500	19.8800	19.0500	19.5500	-1.511%	58	595	+416.368%
2025-10-29	20.0000	20.4500	19.6200	19.8500	+9.729%	158	555	+408.564%
2025-10-28	17.5500	18.1400	17.4000	18.0900	+3.371%	12	619	+458.043%
2025-10-27	16.8400	17.6000	16.5000	17.5000	+12.179%	210	473	+476.857%
2025-10-24	15.3700	16.1500	15.2000	15.6000	+9.551%	124	473	+547.115%
2025-10-23	14.0000	14.5500	13.8100	14.2400	+18.667%	9	387	+608.919%
2025-10-22	13.1500	13.1500	11.7300	12.0000	-18.367%	84	383	+741.250%
2025-10-21	14.0000	14.8000	14.0000	14.7000	-2.000%	16	312	+586.735%
2025-10-20	14.4300	15.1000	14.4300	15.0000	+13.208%	9	311	+573.000%
2025-10-17	14.2000	14.2000	13.2500	13.2500	-6.028%	105	306	+661.887%
2025-10-16	14.2400	14.9600	13.2000	14.1000	+5.224%	10	206	+615.957%
2025-10-15	13.9200	13.9200	13.4000	13.4000	-1.398%	7	207	+653.358%
2025-10-14	12.0000	13.5900	12.0000	13.5900	+4.538%	33	200	+642.826%
2025-10-13	12.3800	13.4000	12.3800	13.0000	+20.370%	25	174	+676.538%
2025-10-10	14.3800	14.3800	10.8000	10.8000	-22.857%	97	160	+834.722%
2025-10-09	13.4600	14.1000	13.4600	14.0000	+1.083%	79	0	+621.071%
2025-10-08	12.3900	13.8500	12.3300	13.8500	+12.602%	47	0	+628.881%
2025-10-07	11.8800	12.3000	11.5200	12.3000	0.000%	34	0	+720.732%