Dark

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

EOD

Oct 1, 2026

103.78+6.234%(+6.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	101.6800	103.7800	101.6800	103.7800	+6.234%	2	1,361	0.000%
2026-09-30	97.6900	97.6900	97.6900	97.6900	-0.570%	1	1,360	+6.234%
2026-09-29	98.2500	98.2500	98.2500	98.2500	+4.800%	1	1,360	+5.628%
2026-09-28	92.7000	93.7500	92.7000	93.7500	-7.599%	4	1,360	+10.699%
2026-09-25	103.2000	103.4500	101.4600	101.4600	+12.483%	193	1,358	+2.287%
2026-09-24	90.2000	90.2000	90.2000	90.2000	-4.043%	1	1,266	+15.055%
2026-09-23	100.1500	100.7500	94.0000	94.0000	-7.362%	4	1,266	+10.404%
2026-09-22	93.2300	101.4700	93.2300	101.4700	+11.018%	117	1,268	+2.277%
2026-09-21	86.2800	91.4000	86.2800	91.4000	+28.461%	56	1,263	+13.545%
2026-09-18	72.6200	72.6200	71.1500	71.1500	+3.566%	4	1,258	+45.861%
2026-09-17	67.8000	69.2300	67.8000	68.7000	+14.557%	7	1,258	+51.063%
2026-09-16	62.7500	63.1500	59.9700	59.9700	+3.575%	11	1,254	+73.053%
2026-09-15	60.0000	61.6000	57.9000	57.9000	-2.689%	193	1,251	+79.240%
2026-09-14	58.7900	61.5000	58.1500	59.5000	-20.188%	6	1,240	+74.420%
2026-09-11	75.2100	75.2100	74.5500	74.5500	+4.558%	2	1,238	+39.209%
2026-09-10	69.6000	71.3000	69.6000	71.3000	-10.875%	2	1,238	+45.554%
2026-09-08	78.8000	80.0000	78.5000	80.0000	+27.287%	5	1,236	+29.725%
2026-09-03	58.7000	62.8500	58.7000	62.8500	-2.255%	4	1,236	+65.123%
2026-09-02	64.5000	64.5000	62.5000	64.3000	+1.741%	3	1,237	+61.400%
2026-09-01	61.0000	63.2000	60.6400	63.2000	-8.446%	108	1,236	+64.209%
2026-08-31	69.0300	69.0300	69.0300	69.0300	-1.821%	10	1,135	+50.340%
2026-08-28	77.0000	77.0000	70.0000	70.3100	-8.570%	8	1,129	+47.603%
2026-08-27	76.9000	76.9000	76.9000	76.9000	+3.849%	2	1,129	+34.954%
2026-08-26	73.9500	74.1700	73.9500	74.0500	+0.434%	7	1,129	+40.149%
2026-08-25	73.5600	75.0800	73.5400	73.7300	+7.181%	127	1,125	+40.757%
2026-08-24	69.0000	70.1400	66.8500	68.7900	-17.081%	5	1,065	+50.865%
2026-08-21	82.9600	82.9600	82.9600	82.9600	+3.377%	1	1,064	+25.096%
2026-08-20	78.9800	80.2500	78.9800	80.2500	-0.174%	4	1,064	+29.321%
2026-08-19	80.3900	80.3900	80.3900	80.3900	-7.171%	1	1,062	+29.096%
2026-08-18	87.6900	87.6900	86.6000	86.6000	-19.359%	11	1,062	+19.838%
2026-08-17	108.0600	109.1600	107.3900	107.3900	+10.144%	45	1,056	-3.362%
2026-08-14	97.5000	97.5000	97.5000	97.5000	-10.287%	1	1,034	+6.441%
2026-08-13	108.6800	108.6800	108.6800	108.6800	+5.005%	2	1,033	-4.509%
2026-08-12	102.0000	103.5000	102.0000	103.5000	+11.290%	8	1,039	+0.271%
2026-08-11	95.0700	95.0700	92.6400	93.0000	-2.105%	30	1,041	+11.591%
2026-08-10	98.0000	98.9100	94.7500	95.0000	-5.941%	62	1,012	+9.242%
2026-08-07	95.5000	101.0000	95.5000	101.0000	+3.803%	4	991	+2.752%
2026-08-05	101.7100	101.7100	94.5500	97.3000	-5.717%	24	990	+6.660%
2026-08-04	94.5000	103.5000	94.5000	103.2000	+28.087%	16	970	+0.562%
2026-08-03	70.0300	82.0000	69.0000	80.5700	-2.458%	34	975	+28.807%
2026-07-31	92.5100	92.5100	79.2000	82.6000	+3.678%	11	962	+25.642%
2026-07-30	80.0000	80.0000	79.6200	79.6700	+26.460%	5	951	+30.262%
2026-07-29	65.9500	67.1500	62.7300	63.0000	-21.250%	21	948	+64.730%
2026-07-28	74.0000	80.0000	68.7900	80.0000	-8.057%	30	948	+29.725%
2026-07-27	95.9500	95.9500	84.3500	87.0100	-9.956%	15	934	+19.274%
2026-07-24	111.5000	111.5000	96.6300	96.6300	-17.318%	8	921	+7.399%
2026-07-22	113.7000	116.8700	113.7000	116.8700	-1.633%	2	918	-11.200%
2026-07-21	109.2700	118.8100	109.2700	118.8100	+9.000%	8	920	-12.650%
2026-07-20	109.0000	109.0000	109.0000	109.0000	+6.863%	1	915	-4.789%
2026-07-17	89.0000	102.0000	86.0000	102.0000	-0.196%	3	915	+1.745%
2026-07-16	111.7200	113.0000	101.9000	102.2000	-16.694%	10	914	+1.546%
2026-07-15	114.3500	122.6800	112.7100	122.6800	+0.888%	22	908	-15.406%
2026-07-13	131.7900	131.7900	121.6000	121.6000	-18.307%	8	897	-14.655%
2026-07-09	157.5000	158.7500	148.8500	148.8500	+11.498%	9	889	-30.279%
2026-07-08	129.0000	133.5000	127.4500	133.5000	+16.726%	14	884	-22.262%
2026-07-07	126.7400	126.7400	111.0000	114.3700	-25.565%	22	885	-9.259%
2026-07-06	154.3000	154.7500	153.2000	153.6500	+18.704%	28	879	-32.457%
2026-07-02	166.0000	166.0000	129.4400	129.4400	-28.149%	56	919	-19.824%
2026-07-01	172.2500	180.2500	172.2500	180.1500	-16.307%	105	919	-42.392%
2026-06-30	214.5000	215.2500	214.5000	215.2500	+15.882%	52	1,016	-51.786%
2026-06-29	149.5000	185.7500	149.5000	185.7500	-0.668%	2	967	-44.129%
2026-06-24	187.5000	187.5000	185.0000	187.0000	-9.531%	6	969	-44.503%
2026-06-23	206.7000	206.7000	206.7000	206.7000	-17.534%	1	974	-49.792%
2026-06-22	250.6500	250.6500	250.6500	250.6500	+25.325%	1	973	-58.596%
2026-06-16	202.9000	202.9000	200.0000	200.0000	-10.996%	11	972	-48.110%
2026-06-15	220.2500	224.7100	220.2500	224.7100	+37.859%	6	986	-53.816%
2026-06-11	163.0000	163.0000	163.0000	163.0000	+18.347%	1	986	-36.331%
2026-06-10	147.0000	147.2500	137.7300	137.7300	+2.401%	13	987	-24.650%
2026-06-09	160.0500	160.0500	121.6500	134.5000	-22.052%	8	997	-22.840%
2026-06-08	165.0000	172.5500	162.0000	172.5500	+22.376%	55	998	-39.855%
2026-06-05	168.9500	168.9500	141.0000	141.0000	-31.240%	6	953	-26.397%
2026-06-04	200.0000	205.0600	200.0000	205.0600	-11.137%	2	955	-49.390%
2026-06-03	217.0000	230.7600	217.0000	230.7600	+10.438%	2	956	-55.027%
2026-06-02	203.0000	213.1200	203.0000	208.9500	+13.776%	16	957	-50.333%
2026-06-01	186.1400	186.1400	183.6500	183.6500	-2.298%	3	949	-43.490%
2026-05-29	187.9700	187.9700	187.9700	187.9700	+3.451%	1	952	-44.789%
2026-05-28	180.8300	181.7000	180.5500	181.7000	+6.257%	9	952	-42.884%
2026-05-27	188.5500	188.5500	162.0000	171.0000	-4.443%	9	954	-39.310%
2026-05-26	167.2500	178.9500	167.2500	178.9500	+21.264%	18	957	-42.006%
2026-05-22	147.9300	149.5000	147.5700	147.5700	+19.008%	3	950	-29.674%
2026-05-20	124.0000	124.0000	124.0000	124.0000	+13.845%	1	947	-16.306%
2026-05-19	99.2300	112.5600	99.2300	108.9200	+3.733%	7	949	-4.719%
2026-05-18	109.0000	109.0000	102.2800	105.0000	-25.947%	15	949	-1.162%
2026-05-14	142.0000	143.0000	140.3600	141.7900	+3.345%	5	949	-26.807%
2026-05-13	137.2000	137.2000	137.2000	137.2000	+22.500%	1	951	-24.359%
2026-05-12	129.8000	129.8000	112.0000	112.0000	-21.760%	11	951	-7.339%
2026-05-11	135.7000	143.1500	135.7000	143.1500	+11.836%	91	951	-27.503%
2026-05-08	122.0700	128.0000	121.0000	128.0000	+23.231%	23	954	-18.922%
2026-05-07	110.3000	110.3000	103.8700	103.8700	-10.549%	4	951	-0.087%
2026-05-06	112.4800	116.1200	104.9500	116.1200	+14.303%	12	950	-10.627%
2026-05-05	96.7200	102.5700	96.7200	101.5900	+20.912%	8	947	+2.156%
2026-05-04	85.0000	85.0000	84.0200	84.0200	-2.619%	5	947	+23.518%
2026-05-01	84.5000	86.2800	83.9300	86.2800	+4.392%	3	954	+20.283%
2026-04-30	76.9200	82.6500	76.9200	82.6500	+10.127%	10	954	+25.566%
2026-04-29	73.0600	75.0500	73.0000	75.0500	+7.214%	51	956	+38.281%
2026-04-28	65.0000	71.0000	65.0000	70.0000	-12.718%	4	956	+48.257%
2026-04-27	76.4500	80.2000	76.4500	80.2000	-5.592%	26	958	+29.401%
2026-04-24	84.3800	85.7500	81.9800	84.9500	+16.370%	87	962	+22.166%
2026-04-23	70.6500	73.2700	69.8600	73.0000	+13.796%	11	942	+42.164%
2026-04-22	59.8800	64.2700	59.8800	64.1500	+11.623%	47	943	+61.777%
2026-04-21	57.5000	58.0400	57.4700	57.4700	+5.779%	6	959	+80.581%
2026-04-20	55.5000	55.8800	54.3300	54.3300	-2.108%	15	959	+91.018%
2026-04-17	53.3100	55.5000	53.3100	55.5000	+11.267%	33	962	+86.991%
2026-04-16	49.1600	50.7800	49.1600	49.8800	+5.455%	26	947	+108.059%
2026-04-15	47.1600	47.3000	45.6200	47.3000	-0.190%	11	957	+119.408%
2026-04-14	45.7500	47.4000	44.3000	47.3900	+9.954%	64	963	+118.991%
2026-04-13	41.0000	43.1000	40.9500	43.1000	+4.081%	61	986	+140.789%
2026-04-10	40.0000	41.8600	40.0000	41.4100	+11.587%	88	1,001	+150.616%
2026-04-09	35.9600	37.1100	35.1500	37.1100	+10.446%	151	1,045	+179.655%
2026-04-08	30.5500	34.0000	30.5500	33.6000	+40.000%	57	1,019	+208.869%
2026-04-07	24.0000	24.0000	24.0000	24.0000	+0.840%	3	1,015	+332.417%
2026-04-06	24.2500	24.5100	23.8000	23.8000	+6.440%	14	1,013	+336.050%
2026-04-02	20.0000	22.3600	20.0000	22.3600	-2.315%	14	1,005	+364.132%
2026-04-01	21.1300	22.9000	21.1300	22.8900	+14.051%	7	1,005	+353.386%
2026-03-31	17.5800	20.4500	17.5800	20.0700	+28.736%	28	1,002	+417.090%
2026-03-30	19.4100	19.4100	14.8000	15.5900	-19.432%	75	1,001	+565.683%
2026-03-27	20.0000	20.3500	19.1000	19.3500	-10.000%	9	1,045	+436.331%
2026-03-26	23.9000	23.9000	21.0000	21.5000	-17.939%	12	1,046	+382.698%
2026-03-25	25.5000	26.6500	25.5000	26.2000	+10.782%	6	1,053	+296.107%
2026-03-24	23.6500	23.6500	23.6500	23.6500	+0.042%	2	1,056	+338.816%
2026-03-23	25.5700	25.5700	23.2000	23.6400	+7.699%	22	1,056	+339.002%
2026-03-20	24.2000	24.2000	21.9500	21.9500	-2.444%	8	1,068	+372.802%
2026-03-19	22.2000	22.5000	22.2000	22.5000	-13.362%	3	1,074	+361.244%
2026-03-18	25.5000	25.9700	24.9000	25.9700	+2.405%	1,008	1,077	+299.615%
2026-03-17	25.3500	25.5000	25.0000	25.3600	-0.354%	20	1,986	+309.227%
2026-03-16	25.4800	25.4800	25.4500	25.4500	+10.125%	2	2,000	+307.780%
2026-03-13	23.2500	23.2500	23.1100	23.1100	-3.708%	3	2,000	+349.070%
2026-03-12	23.0000	24.0700	23.0000	24.0000	-6.615%	30	2,000	+332.417%
2026-03-10	25.7900	28.2300	25.7000	25.7000	+2.800%	9	2,014	+303.813%
2026-03-09	20.3300	25.0000	19.7500	25.0000	+13.895%	1,030	2,010	+315.120%
2026-03-06	22.8500	24.6100	21.3000	21.9500	-8.121%	56	1,021	+372.802%
2026-03-05	26.5000	26.5000	23.3200	23.8900	-10.255%	10	1,011	+334.408%
2026-03-04	26.3700	29.0000	26.3700	26.6200	+2.385%	12	1,006	+289.857%
2026-03-03	25.7500	26.1400	23.9500	26.0000	-13.362%	57	1,004	+299.154%
2026-03-02	29.9100	30.0100	29.9100	30.0100	-2.912%	9	1,007	+245.818%
2026-02-27	29.8300	31.9500	29.8300	30.9100	-6.645%	8	998	+235.749%
2026-02-26	36.5000	36.5000	31.4400	33.1100	-12.868%	19	1,000	+213.440%
2026-02-25	37.9600	38.7300	37.1000	38.0000	+8.200%	40	989	+173.105%
2026-02-24	36.1800	36.3000	35.1200	35.1200	+9.579%	19	989	+195.501%
2026-02-23	34.1100	34.1100	32.0500	32.0500	-6.369%	6	1,004	+223.807%
2026-02-20	31.5200	34.2300	31.5200	34.2300	+4.679%	11	1,002	+203.184%
2026-02-19	33.1000	33.1000	32.7000	32.7000	-6.571%	2	996	+217.370%
2026-02-18	34.0000	35.0000	34.0000	35.0000	+3.550%	2	994	+196.514%
2026-02-13	32.0000	34.0000	32.0000	33.8000	-1.486%	47	989	+207.041%
2026-02-12	35.8500	35.8500	34.3100	34.3100	-1.691%	8	989	+202.477%
2026-02-11	34.4500	35.2100	31.3000	34.9000	+11.430%	75	1,011	+197.364%
2026-02-10	32.0000	32.3000	31.0000	31.3200	-1.199%	96	1,030	+231.354%
2026-02-09	31.6000	31.9300	31.6000	31.7000	+4.967%	5	986	+227.382%
2026-02-06	25.7500	30.2000	25.7500	30.2000	+24.536%	19	985	+243.642%
2026-02-05	25.1000	25.1600	22.8900	24.2500	-3.194%	30	983	+327.959%
2026-02-04	28.9000	29.3500	21.2300	25.0500	-8.141%	78	1,003	+314.291%
2026-02-03	31.4400	31.4400	27.2700	27.2700	-14.299%	59	945	+280.565%
2026-02-02	28.5000	33.8400	28.5000	31.8200	+9.047%	22	937	+226.147%
2026-01-30	33.9500	33.9500	29.1800	29.1800	-16.795%	47	935	+255.655%
2026-01-29	36.7100	36.7700	33.0000	35.0700	-1.211%	79	928	+195.922%
2026-01-28	34.4000	35.6600	33.8800	35.5000	+10.764%	593	871	+192.338%
2026-01-27	30.0500	32.2800	30.0500	32.0500	+10.861%	15	1,156	+223.807%
2026-01-26	29.7000	29.7000	28.7900	28.9100	-5.523%	9	1,146	+258.976%
2026-01-23	29.7500	30.6000	29.7500	30.6000	-2.857%	6	1,140	+239.150%
2026-01-22	32.8700	33.4000	30.4800	31.5000	+5.246%	72	1,139	+229.460%
2026-01-21	28.6700	31.1000	28.6700	29.9300	+10.852%	35	1,091	+246.742%
2026-01-20	28.0000	31.0000	26.3600	27.0000	-4.425%	42	1,060	+284.370%
2026-01-16	28.2600	28.3300	27.3200	28.2500	+3.442%	34	1,053	+267.363%
2026-01-15	27.4000	30.5000	26.7600	27.3100	+15.232%	53	1,053	+280.007%
2026-01-14	23.8100	23.8100	23.5000	23.7000	-5.765%	6	1,023	+337.890%
2026-01-13	22.5000	25.1500	22.5000	25.1500	+6.703%	22	1,017	+312.644%
2026-01-12	22.2200	23.5700	22.2200	23.5700	+4.756%	5	995	+340.305%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+7.143%	1	990	+361.244%
2026-01-07	22.9600	22.9600	21.0000	21.0000	-7.285%	3	991	+394.190%
2026-01-06	20.9000	22.7000	20.7200	22.6500	+17.662%	85	988	+358.190%
2026-01-05	20.0000	20.8900	19.1500	19.2500	+3.217%	473	522	+439.117%
2026-01-02	18.6500	18.6500	18.6500	18.6500	+22.536%	1	522	+456.461%
2025-12-30	15.2200	15.2200	15.2200	15.2200	-5.466%	40	521	+581.866%
2025-12-26	15.4500	16.1000	15.4500	16.1000	+2.287%	6	521	+544.596%
2025-12-24	15.0000	15.7400	15.0000	15.7400	+3.213%	17	498	+559.339%
2025-12-22	16.0000	16.0000	15.2500	15.2500	+0.329%	3	495	+580.525%
2025-12-19	14.4000	15.2000	14.4000	15.2000	+16.031%	6	495	+582.763%
2025-12-18	13.1000	13.1000	13.1000	13.1000	+11.017%	1	491	+692.214%
2025-12-17	14.3500	14.3500	11.8000	11.8000	-16.843%	75	492	+779.492%
2025-12-15	14.4300	14.7900	14.1900	14.1900	-5.400%	3	534	+631.360%
2025-12-12	18.5000	18.5000	15.0000	15.0000	-19.657%	8	535	+591.867%
2025-12-11	18.4600	18.7400	17.8000	18.6700	-1.737%	38	534	+455.865%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+2.758%	4	497	+446.211%
2025-12-05	16.5000	18.4900	16.5000	18.4900	+5.416%	121	493	+461.276%
2025-12-04	17.8200	17.8200	17.5400	17.5400	+3.237%	7	372	+491.676%
2025-12-03	17.2500	17.2500	16.9900	16.9900	+1.131%	8	377	+510.830%
2025-12-02	15.8900	16.8000	15.8900	16.8000	+8.808%	11	377	+517.738%
2025-12-01	15.4400	15.4400	15.4400	15.4400	+4.536%	18	374	+572.150%
2025-11-28	14.2500	15.0200	14.0700	14.7700	+11.053%	15	392	+602.640%
2025-11-26	13.3000	13.3000	13.3000	13.3000	+10.833%	2	375	+680.301%
2025-11-24	12.3000	12.3000	10.0000	12.0000	+13.101%	44	375	+764.833%
2025-11-21	10.1300	10.9000	8.1500	10.6100	-1.850%	88	339	+878.134%
2025-11-20	10.9400	10.9400	10.7300	10.8100	-10.290%	21	270	+860.037%
2025-11-19	12.1700	12.5500	12.0500	12.0500	+2.991%	68	250	+761.245%
2025-11-18	11.5500	11.8500	11.2300	11.7000	-5.873%	50	227	+787.009%
2025-11-17	13.5100	13.9300	12.4300	12.4300	-13.561%	4	189	+734.916%
2025-11-14	14.3800	14.3800	14.3800	14.3800	+1.196%	1	188	+621.697%
2025-11-13	15.8500	15.8600	14.1600	14.2100	-6.513%	13	187	+630.331%
2025-11-11	16.1500	16.1500	15.2000	15.2000	-11.628%	12	176	+582.763%
2025-11-10	17.0000	17.2500	17.0000	17.2000	+22.507%	5	176	+503.372%
2025-11-07	14.4600	14.4600	13.0500	14.0400	-12.250%	44	173	+639.174%
2025-11-06	16.7500	16.7500	16.0000	16.0000	-10.814%	3	173	+548.625%
2025-11-05	17.9400	17.9400	17.9400	17.9400	+11.776%	14	176	+478.484%
2025-11-04	16.1500	17.5000	16.0500	16.0500	-14.171%	42	162	+546.604%
2025-11-03	18.8000	19.1000	18.7000	18.7000	+1.081%	19	132	+454.973%
2025-10-31	18.5000	18.5000	18.5000	18.5000	-0.162%	2	132	+460.973%
2025-10-30	18.6500	18.6500	18.4000	18.5300	-1.226%	14	130	+460.065%
2025-10-29	18.8800	20.0900	17.5400	18.7600	+12.201%	82	121	+453.198%
2025-10-28	16.0500	17.0500	16.0500	16.7200	0.000%	48	0	+520.694%