Dark

SOXL20280121C70
SOXL Jan 21 2028 70.00 Call (SOXL280121C00070000)
option OPRA

EOD

Aug 17, 2026

107.39+10.144%(+9.89)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	108.0600	109.1600	107.3900	107.3900	+10.144%	45	1,056	0.000%
2026-08-14	97.5000	97.5000	97.5000	97.5000	-10.287%	1	1,034	+10.144%
2026-08-13	108.6800	108.6800	108.6800	108.6800	+5.005%	2	1,033	-1.187%
2026-08-12	102.0000	103.5000	102.0000	103.5000	+11.290%	8	1,039	+3.758%
2026-08-11	95.0700	95.0700	92.6400	93.0000	-2.105%	30	1,041	+15.473%
2026-08-10	98.0000	98.9100	94.7500	95.0000	-5.941%	62	1,012	+13.042%
2026-08-07	95.5000	101.0000	95.5000	101.0000	+3.803%	4	991	+6.327%
2026-08-05	101.7100	101.7100	94.5500	97.3000	-5.717%	24	990	+10.370%
2026-08-04	94.5000	103.5000	94.5000	103.2000	+28.087%	16	970	+4.060%
2026-08-03	70.0300	82.0000	69.0000	80.5700	-2.458%	34	975	+33.288%
2026-07-31	92.5100	92.5100	79.2000	82.6000	+3.678%	11	962	+30.012%
2026-07-30	80.0000	80.0000	79.6200	79.6700	+26.460%	5	951	+34.794%
2026-07-29	65.9500	67.1500	62.7300	63.0000	-21.250%	21	948	+70.460%
2026-07-28	74.0000	80.0000	68.7900	80.0000	-8.057%	30	948	+34.238%
2026-07-27	95.9500	95.9500	84.3500	87.0100	-9.956%	15	934	+23.423%
2026-07-24	111.5000	111.5000	96.6300	96.6300	-17.318%	8	921	+11.135%
2026-07-22	113.7000	116.8700	113.7000	116.8700	-1.633%	2	918	-8.112%
2026-07-21	109.2700	118.8100	109.2700	118.8100	+9.000%	8	920	-9.612%
2026-07-20	109.0000	109.0000	109.0000	109.0000	+6.863%	1	915	-1.477%
2026-07-17	89.0000	102.0000	86.0000	102.0000	-0.196%	3	915	+5.284%
2026-07-16	111.7200	113.0000	101.9000	102.2000	-16.694%	10	914	+5.078%
2026-07-15	114.3500	122.6800	112.7100	122.6800	+0.888%	22	908	-12.463%
2026-07-13	131.7900	131.7900	121.6000	121.6000	-18.307%	8	897	-11.686%
2026-07-09	157.5000	158.7500	148.8500	148.8500	+11.498%	9	889	-27.854%
2026-07-08	129.0000	133.5000	127.4500	133.5000	+16.726%	14	884	-19.558%
2026-07-07	126.7400	126.7400	111.0000	114.3700	-25.565%	22	885	-6.103%
2026-07-06	154.3000	154.7500	153.2000	153.6500	+18.704%	28	879	-30.107%
2026-07-02	166.0000	166.0000	129.4400	129.4400	-28.149%	56	919	-17.035%
2026-07-01	172.2500	180.2500	172.2500	180.1500	-16.307%	105	919	-40.389%
2026-06-30	214.5000	215.2500	214.5000	215.2500	+15.882%	52	1,016	-50.109%
2026-06-29	149.5000	185.7500	149.5000	185.7500	-0.668%	2	967	-42.186%
2026-06-24	187.5000	187.5000	185.0000	187.0000	-9.531%	6	969	-42.572%
2026-06-23	206.7000	206.7000	206.7000	206.7000	-17.534%	1	974	-48.045%
2026-06-22	250.6500	250.6500	250.6500	250.6500	+25.325%	1	973	-57.155%
2026-06-16	202.9000	202.9000	200.0000	200.0000	-10.996%	11	972	-46.305%
2026-06-15	220.2500	224.7100	220.2500	224.7100	+37.859%	6	986	-52.210%
2026-06-11	163.0000	163.0000	163.0000	163.0000	+18.347%	1	986	-34.117%
2026-06-10	147.0000	147.2500	137.7300	137.7300	+2.401%	13	987	-22.029%
2026-06-09	160.0500	160.0500	121.6500	134.5000	-22.052%	8	997	-20.156%
2026-06-08	165.0000	172.5500	162.0000	172.5500	+22.376%	55	998	-37.763%
2026-06-05	168.9500	168.9500	141.0000	141.0000	-31.240%	6	953	-23.837%
2026-06-04	200.0000	205.0600	200.0000	205.0600	-11.137%	2	955	-47.630%
2026-06-03	217.0000	230.7600	217.0000	230.7600	+10.438%	2	956	-53.462%
2026-06-02	203.0000	213.1200	203.0000	208.9500	+13.776%	16	957	-48.605%
2026-06-01	186.1400	186.1400	183.6500	183.6500	-2.298%	3	949	-41.525%
2026-05-29	187.9700	187.9700	187.9700	187.9700	+3.451%	1	952	-42.869%
2026-05-28	180.8300	181.7000	180.5500	181.7000	+6.257%	9	952	-40.897%
2026-05-27	188.5500	188.5500	162.0000	171.0000	-4.443%	9	954	-37.199%
2026-05-26	167.2500	178.9500	167.2500	178.9500	+21.264%	18	957	-39.989%
2026-05-22	147.9300	149.5000	147.5700	147.5700	+19.008%	3	950	-27.228%
2026-05-20	124.0000	124.0000	124.0000	124.0000	+13.845%	1	947	-13.395%
2026-05-19	99.2300	112.5600	99.2300	108.9200	+3.733%	7	949	-1.405%
2026-05-18	109.0000	109.0000	102.2800	105.0000	-25.947%	15	949	+2.276%
2026-05-14	142.0000	143.0000	140.3600	141.7900	+3.345%	5	949	-24.261%
2026-05-13	137.2000	137.2000	137.2000	137.2000	+22.500%	1	951	-21.727%
2026-05-12	129.8000	129.8000	112.0000	112.0000	-21.760%	11	951	-4.116%
2026-05-11	135.7000	143.1500	135.7000	143.1500	+11.836%	91	951	-24.981%
2026-05-08	122.0700	128.0000	121.0000	128.0000	+23.231%	23	954	-16.102%
2026-05-07	110.3000	110.3000	103.8700	103.8700	-10.549%	4	951	+3.389%
2026-05-06	112.4800	116.1200	104.9500	116.1200	+14.303%	12	950	-7.518%
2026-05-05	96.7200	102.5700	96.7200	101.5900	+20.912%	8	947	+5.709%
2026-05-04	85.0000	85.0000	84.0200	84.0200	-2.619%	5	947	+27.815%
2026-05-01	84.5000	86.2800	83.9300	86.2800	+4.392%	3	954	+24.467%
2026-04-30	76.9200	82.6500	76.9200	82.6500	+10.127%	10	954	+29.933%
2026-04-29	73.0600	75.0500	73.0000	75.0500	+7.214%	51	956	+43.091%
2026-04-28	65.0000	71.0000	65.0000	70.0000	-12.718%	4	956	+53.414%
2026-04-27	76.4500	80.2000	76.4500	80.2000	-5.592%	26	958	+33.903%
2026-04-24	84.3800	85.7500	81.9800	84.9500	+16.370%	87	962	+26.416%
2026-04-23	70.6500	73.2700	69.8600	73.0000	+13.796%	11	942	+47.110%
2026-04-22	59.8800	64.2700	59.8800	64.1500	+11.623%	47	943	+67.405%
2026-04-21	57.5000	58.0400	57.4700	57.4700	+5.779%	6	959	+86.863%
2026-04-20	55.5000	55.8800	54.3300	54.3300	-2.108%	15	959	+97.662%
2026-04-17	53.3100	55.5000	53.3100	55.5000	+11.267%	33	962	+93.495%
2026-04-16	49.1600	50.7800	49.1600	49.8800	+5.455%	26	947	+115.297%
2026-04-15	47.1600	47.3000	45.6200	47.3000	-0.190%	11	957	+127.040%
2026-04-14	45.7500	47.4000	44.3000	47.3900	+9.954%	64	963	+126.609%
2026-04-13	41.0000	43.1000	40.9500	43.1000	+4.081%	61	986	+149.165%
2026-04-10	40.0000	41.8600	40.0000	41.4100	+11.587%	88	1,001	+159.333%
2026-04-09	35.9600	37.1100	35.1500	37.1100	+10.446%	151	1,045	+189.383%
2026-04-08	30.5500	34.0000	30.5500	33.6000	+40.000%	57	1,019	+219.613%
2026-04-07	24.0000	24.0000	24.0000	24.0000	+0.840%	3	1,015	+347.458%
2026-04-06	24.2500	24.5100	23.8000	23.8000	+6.440%	14	1,013	+351.218%
2026-04-02	20.0000	22.3600	20.0000	22.3600	-2.315%	14	1,005	+380.277%
2026-04-01	21.1300	22.9000	21.1300	22.8900	+14.051%	7	1,005	+369.157%
2026-03-31	17.5800	20.4500	17.5800	20.0700	+28.736%	28	1,002	+435.077%
2026-03-30	19.4100	19.4100	14.8000	15.5900	-19.432%	75	1,001	+588.839%
2026-03-27	20.0000	20.3500	19.1000	19.3500	-10.000%	9	1,045	+454.987%
2026-03-26	23.9000	23.9000	21.0000	21.5000	-17.939%	12	1,046	+399.488%
2026-03-25	25.5000	26.6500	25.5000	26.2000	+10.782%	6	1,053	+309.885%
2026-03-24	23.6500	23.6500	23.6500	23.6500	+0.042%	2	1,056	+354.080%
2026-03-23	25.5700	25.5700	23.2000	23.6400	+7.699%	22	1,056	+354.272%
2026-03-20	24.2000	24.2000	21.9500	21.9500	-2.444%	8	1,068	+389.248%
2026-03-19	22.2000	22.5000	22.2000	22.5000	-13.362%	3	1,074	+377.289%
2026-03-18	25.5000	25.9700	24.9000	25.9700	+2.405%	1,008	1,077	+313.516%
2026-03-17	25.3500	25.5000	25.0000	25.3600	-0.354%	20	1,986	+323.462%
2026-03-16	25.4800	25.4800	25.4500	25.4500	+10.125%	2	2,000	+321.965%
2026-03-13	23.2500	23.2500	23.1100	23.1100	-3.708%	3	2,000	+364.691%
2026-03-12	23.0000	24.0700	23.0000	24.0000	-6.615%	30	2,000	+347.458%
2026-03-10	25.7900	28.2300	25.7000	25.7000	+2.800%	9	2,014	+317.860%
2026-03-09	20.3300	25.0000	19.7500	25.0000	+13.895%	1,030	2,010	+329.560%
2026-03-06	22.8500	24.6100	21.3000	21.9500	-8.121%	56	1,021	+389.248%
2026-03-05	26.5000	26.5000	23.3200	23.8900	-10.255%	10	1,011	+349.519%
2026-03-04	26.3700	29.0000	26.3700	26.6200	+2.385%	12	1,006	+303.418%
2026-03-03	25.7500	26.1400	23.9500	26.0000	-13.362%	57	1,004	+313.038%
2026-03-02	29.9100	30.0100	29.9100	30.0100	-2.912%	9	1,007	+257.847%
2026-02-27	29.8300	31.9500	29.8300	30.9100	-6.645%	8	998	+247.428%
2026-02-26	36.5000	36.5000	31.4400	33.1100	-12.868%	19	1,000	+224.343%
2026-02-25	37.9600	38.7300	37.1000	38.0000	+8.200%	40	989	+182.605%
2026-02-24	36.1800	36.3000	35.1200	35.1200	+9.579%	19	989	+205.780%
2026-02-23	34.1100	34.1100	32.0500	32.0500	-6.369%	6	1,004	+235.070%
2026-02-20	31.5200	34.2300	31.5200	34.2300	+4.679%	11	1,002	+213.731%
2026-02-19	33.1000	33.1000	32.7000	32.7000	-6.571%	2	996	+228.410%
2026-02-18	34.0000	35.0000	34.0000	35.0000	+3.550%	2	994	+206.829%
2026-02-13	32.0000	34.0000	32.0000	33.8000	-1.486%	47	989	+217.722%
2026-02-12	35.8500	35.8500	34.3100	34.3100	-1.691%	8	989	+212.999%
2026-02-11	34.4500	35.2100	31.3000	34.9000	+11.430%	75	1,011	+207.708%
2026-02-10	32.0000	32.3000	31.0000	31.3200	-1.199%	96	1,030	+242.880%
2026-02-09	31.6000	31.9300	31.6000	31.7000	+4.967%	5	986	+238.770%
2026-02-06	25.7500	30.2000	25.7500	30.2000	+24.536%	19	985	+255.596%
2026-02-05	25.1000	25.1600	22.8900	24.2500	-3.194%	30	983	+342.845%
2026-02-04	28.9000	29.3500	21.2300	25.0500	-8.141%	78	1,003	+328.703%
2026-02-03	31.4400	31.4400	27.2700	27.2700	-14.299%	59	945	+293.803%
2026-02-02	28.5000	33.8400	28.5000	31.8200	+9.047%	22	937	+237.492%
2026-01-30	33.9500	33.9500	29.1800	29.1800	-16.795%	47	935	+268.026%
2026-01-29	36.7100	36.7700	33.0000	35.0700	-1.211%	79	928	+206.216%
2026-01-28	34.4000	35.6600	33.8800	35.5000	+10.764%	593	871	+202.507%
2026-01-27	30.0500	32.2800	30.0500	32.0500	+10.861%	15	1,156	+235.070%
2026-01-26	29.7000	29.7000	28.7900	28.9100	-5.523%	9	1,146	+271.463%
2026-01-23	29.7500	30.6000	29.7500	30.6000	-2.857%	6	1,140	+250.948%
2026-01-22	32.8700	33.4000	30.4800	31.5000	+5.246%	72	1,139	+240.921%
2026-01-21	28.6700	31.1000	28.6700	29.9300	+10.852%	35	1,091	+258.804%
2026-01-20	28.0000	31.0000	26.3600	27.0000	-4.425%	42	1,060	+297.741%
2026-01-16	28.2600	28.3300	27.3200	28.2500	+3.442%	34	1,053	+280.142%
2026-01-15	27.4000	30.5000	26.7600	27.3100	+15.232%	53	1,053	+293.226%
2026-01-14	23.8100	23.8100	23.5000	23.7000	-5.765%	6	1,023	+353.122%
2026-01-13	22.5000	25.1500	22.5000	25.1500	+6.703%	22	1,017	+326.998%
2026-01-12	22.2200	23.5700	22.2200	23.5700	+4.756%	5	995	+355.622%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+7.143%	1	990	+377.289%
2026-01-07	22.9600	22.9600	21.0000	21.0000	-7.285%	3	991	+411.381%
2026-01-06	20.9000	22.7000	20.7200	22.6500	+17.662%	85	988	+374.128%
2026-01-05	20.0000	20.8900	19.1500	19.2500	+3.217%	473	522	+457.870%
2026-01-02	18.6500	18.6500	18.6500	18.6500	+22.536%	1	522	+475.818%
2025-12-30	15.2200	15.2200	15.2200	15.2200	-5.466%	40	521	+605.585%
2025-12-26	15.4500	16.1000	15.4500	16.1000	+2.287%	6	521	+567.019%
2025-12-24	15.0000	15.7400	15.0000	15.7400	+3.213%	17	498	+582.274%
2025-12-22	16.0000	16.0000	15.2500	15.2500	+0.329%	3	495	+604.197%
2025-12-19	14.4000	15.2000	14.4000	15.2000	+16.031%	6	495	+606.513%
2025-12-18	13.1000	13.1000	13.1000	13.1000	+11.017%	1	491	+719.771%
2025-12-17	14.3500	14.3500	11.8000	11.8000	-16.843%	75	492	+810.085%
2025-12-15	14.4300	14.7900	14.1900	14.1900	-5.400%	3	534	+656.801%
2025-12-12	18.5000	18.5000	15.0000	15.0000	-19.657%	8	535	+615.933%
2025-12-11	18.4600	18.7400	17.8000	18.6700	-1.737%	38	534	+475.201%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+2.758%	4	497	+465.211%
2025-12-05	16.5000	18.4900	16.5000	18.4900	+5.416%	121	493	+480.800%
2025-12-04	17.8200	17.8200	17.5400	17.5400	+3.237%	7	372	+512.258%
2025-12-03	17.2500	17.2500	16.9900	16.9900	+1.131%	8	377	+532.078%
2025-12-02	15.8900	16.8000	15.8900	16.8000	+8.808%	11	377	+539.226%
2025-12-01	15.4400	15.4400	15.4400	15.4400	+4.536%	18	374	+595.531%
2025-11-28	14.2500	15.0200	14.0700	14.7700	+11.053%	15	392	+627.082%
2025-11-26	13.3000	13.3000	13.3000	13.3000	+10.833%	2	375	+707.444%
2025-11-24	12.3000	12.3000	10.0000	12.0000	+13.101%	44	375	+794.917%
2025-11-21	10.1300	10.9000	8.1500	10.6100	-1.850%	88	339	+912.158%
2025-11-20	10.9400	10.9400	10.7300	10.8100	-10.290%	21	270	+893.432%
2025-11-19	12.1700	12.5500	12.0500	12.0500	+2.991%	68	250	+791.203%
2025-11-18	11.5500	11.8500	11.2300	11.7000	-5.873%	50	227	+817.863%
2025-11-17	13.5100	13.9300	12.4300	12.4300	-13.561%	4	189	+763.958%
2025-11-14	14.3800	14.3800	14.3800	14.3800	+1.196%	1	188	+646.801%
2025-11-13	15.8500	15.8600	14.1600	14.2100	-6.513%	13	187	+655.735%
2025-11-11	16.1500	16.1500	15.2000	15.2000	-11.628%	12	176	+606.513%
2025-11-10	17.0000	17.2500	17.0000	17.2000	+22.507%	5	176	+524.360%
2025-11-07	14.4600	14.4600	13.0500	14.0400	-12.250%	44	173	+664.886%
2025-11-06	16.7500	16.7500	16.0000	16.0000	-10.814%	3	173	+571.188%
2025-11-05	17.9400	17.9400	17.9400	17.9400	+11.776%	14	176	+498.606%
2025-11-04	16.1500	17.5000	16.0500	16.0500	-14.171%	42	162	+569.097%
2025-11-03	18.8000	19.1000	18.7000	18.7000	+1.081%	19	132	+474.278%
2025-10-31	18.5000	18.5000	18.5000	18.5000	-0.162%	2	132	+480.486%
2025-10-30	18.6500	18.6500	18.4000	18.5300	-1.226%	14	130	+479.547%
2025-10-29	18.8800	20.0900	17.5400	18.7600	+12.201%	82	121	+472.441%
2025-10-28	16.0500	17.0500	16.0500	16.7200	0.000%	48	0	+542.285%