Dark

SOXL20280121C75
SOXL Jan 21 2028 75.00 Call (SOXL280121C00075000)
option OPRA

EOD

Oct 1, 2026

96.50+2.225%(+2.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	95.4100	96.5000	94.7500	96.5000	+2.225%	3	788	0.000%
2026-09-30	97.7800	97.7800	94.4000	94.4000	-3.358%	4	788	+2.225%
2026-09-29	97.9500	97.9500	97.6800	97.6800	+8.017%	2	794	-1.208%
2026-09-28	87.7600	92.3400	87.7600	90.4300	-10.136%	6	793	+6.712%
2026-09-25	100.6300	100.6300	100.6300	100.6300	+7.167%	4	796	-4.104%
2026-09-24	87.4500	93.9000	87.4500	93.9000	+0.557%	5	796	+2.769%
2026-09-23	98.3500	98.3500	91.0200	93.3800	-6.085%	20	796	+3.341%
2026-09-22	88.0000	99.6600	88.0000	99.4300	+9.264%	19	793	-2.947%
2026-09-21	81.0900	91.0000	81.0900	91.0000	+30.785%	17	791	+6.044%
2026-09-18	69.8600	69.8600	69.5800	69.5800	+13.507%	44	780	+38.689%
2026-09-16	61.4500	61.4500	61.3000	61.3000	+8.630%	4	824	+57.423%
2026-09-15	56.4300	56.4300	56.4300	56.4300	-2.707%	1	828	+71.008%
2026-09-14	57.9000	59.1500	56.1800	58.0000	-18.596%	6	829	+66.379%
2026-09-11	71.2500	71.2500	71.2500	71.2500	-10.804%	3	828	+35.439%
2026-09-09	79.8800	79.8800	79.8800	79.8800	+31.274%	1	829	+20.806%
2026-09-03	57.0000	60.8500	57.0000	60.8500	-2.249%	2	829	+58.587%
2026-09-02	59.9000	62.2500	59.9000	62.2500	-0.224%	289	829	+55.020%
2026-09-01	59.8300	62.4700	59.8300	62.3900	-7.762%	108	805	+54.672%
2026-08-31	67.6400	67.6400	67.6400	67.6400	-1.414%	1	807	+42.667%
2026-08-28	68.5000	68.6100	68.5000	68.6100	-8.824%	2	807	+40.650%
2026-08-27	75.2500	75.2500	75.2500	75.2500	+7.963%	2	807	+28.239%
2026-08-24	70.8400	70.8400	69.7000	69.7000	-18.689%	2	808	+38.451%
2026-08-18	85.7100	86.3200	85.5000	85.7200	-18.081%	12	807	+12.576%
2026-08-17	105.1900	109.2000	104.6400	104.6400	+10.730%	8	802	-7.779%
2026-08-14	97.2500	97.2500	94.5000	94.5000	-10.849%	3	799	+2.116%
2026-08-13	106.0000	106.0000	106.0000	106.0000	+5.473%	1	799	-8.962%
2026-08-12	100.5000	100.5000	100.5000	100.5000	+9.848%	1	799	-3.980%
2026-08-11	91.4900	91.4900	91.4900	91.4900	-2.928%	1	800	+5.476%
2026-08-10	98.2500	98.2500	93.0500	94.2500	-4.798%	7	800	+2.387%
2026-08-07	99.0000	99.0000	99.0000	99.0000	+4.419%	1	798	-2.525%
2026-08-06	94.8100	94.8100	94.8100	94.8100	-2.086%	1	798	+1.783%
2026-08-05	92.3500	96.8300	92.3500	96.8300	+1.926%	10	798	-0.341%
2026-08-04	95.0000	95.0000	95.0000	95.0000	+18.233%	5	805	+1.579%
2026-08-03	68.0900	80.3500	68.0900	80.3500	-1.411%	10	810	+20.100%
2026-07-31	80.7500	82.1500	80.7500	81.5000	+32.241%	21	803	+18.405%
2026-07-29	66.5700	67.4300	61.6300	61.6300	-17.552%	50	804	+56.580%
2026-07-28	71.7300	76.6000	71.7300	74.7500	-12.059%	19	806	+29.097%
2026-07-27	85.0000	85.0000	85.0000	85.0000	-18.660%	1	790	+13.529%
2026-07-24	100.6100	104.5000	99.2000	104.5000	-12.552%	11	790	-7.656%
2026-07-22	112.0000	121.1500	112.0000	119.5000	+2.443%	8	787	-19.247%
2026-07-21	116.9000	117.3500	116.4500	116.6500	+16.058%	102	907	-17.274%
2026-07-20	102.8000	103.3000	100.1500	100.5100	-1.461%	402	927	-3.990%
2026-07-16	107.8500	107.8500	102.0000	102.0000	-16.904%	2	840	-5.392%
2026-07-15	119.8800	122.7500	115.0000	122.7500	-4.102%	22	839	-21.385%
2026-07-14	128.0000	128.0000	128.0000	128.0000	+6.622%	1	840	-24.609%
2026-07-13	120.0500	120.0500	120.0500	120.0500	-9.053%	5	841	-19.617%
2026-07-08	132.0000	132.0000	132.0000	132.0000	+6.753%	1	837	-26.894%
2026-07-07	112.8400	123.6500	112.6700	123.6500	-17.851%	8	838	-21.957%
2026-07-06	158.2500	158.2500	150.5200	150.5200	+13.088%	2	839	-35.889%
2026-07-02	146.9500	146.9500	133.1000	133.1000	-25.609%	4	842	-27.498%
2026-07-01	178.9200	178.9200	178.9200	178.9200	-14.800%	1	842	-46.065%
2026-06-30	211.2000	211.2000	210.0000	210.0000	+30.841%	8	843	-54.048%
2026-06-29	160.0000	160.5000	160.0000	160.5000	-7.225%	3	844	-39.875%
2026-06-26	173.0000	173.0000	173.0000	173.0000	-2.590%	1	847	-44.220%
2026-06-24	177.6000	177.6000	177.6000	177.6000	-3.152%	1	847	-45.664%
2026-06-23	182.3700	183.3800	182.3700	183.3800	-24.967%	2	848	-47.377%
2026-06-22	244.4000	244.4000	244.4000	244.4000	+5.087%	1	850	-60.516%
2026-06-18	228.1000	232.5700	221.0000	232.5700	+20.247%	9	853	-58.507%
2026-06-16	193.4100	193.4100	193.4100	193.4100	-12.662%	1	853	-50.106%
2026-06-15	221.4500	221.4500	221.4500	221.4500	+15.894%	1	854	-56.424%
2026-06-12	191.0800	191.0800	191.0800	191.0800	+17.951%	5	854	-49.498%
2026-06-11	156.3700	166.5000	156.3700	162.0000	+11.532%	45	854	-40.432%
2026-06-10	145.2500	145.2500	145.2500	145.2500	-4.441%	16	814	-33.563%
2026-06-09	153.0700	153.0700	135.0000	152.0000	-4.463%	10	814	-36.513%
2026-06-05	167.0600	167.0600	159.1000	159.1000	-30.213%	2	813	-39.346%
2026-06-03	225.1500	227.9800	225.1500	227.9800	+13.479%	3	815	-57.672%
2026-06-02	202.9000	202.9000	200.9000	200.9000	+24.219%	2	817	-51.966%
2026-05-28	161.7300	161.7300	161.7300	161.7300	-1.958%	1	819	-40.333%
2026-05-27	165.0800	165.0800	164.9600	164.9600	-6.219%	8	818	-41.501%
2026-05-26	174.7500	175.9000	174.7500	175.9000	+22.587%	5	811	-45.139%
2026-05-22	143.4900	143.4900	143.4900	143.4900	+10.675%	2	812	-32.748%
2026-05-21	129.6500	129.6500	129.6500	129.6500	+40.466%	4	813	-25.569%
2026-05-19	92.3000	92.3000	92.3000	92.3000	-11.885%	1	813	+4.550%
2026-05-18	115.6000	115.6600	104.7500	104.7500	-23.901%	9	821	-7.876%
2026-05-14	131.8700	139.7500	131.8700	137.6500	-1.868%	10	821	-29.895%
2026-05-11	136.5900	140.2700	136.5900	140.2700	+11.211%	23	816	-31.204%
2026-05-08	118.9100	126.8800	118.9100	126.1300	+24.022%	14	802	-23.492%
2026-05-07	113.0000	113.0500	101.7000	101.7000	-9.600%	4	808	-5.113%
2026-05-06	112.0200	113.0000	110.2300	112.5000	+13.613%	65	812	-14.222%
2026-05-05	90.7500	99.3300	90.7500	99.0200	+17.322%	57	853	-2.545%
2026-05-04	85.7800	85.7800	83.9000	84.4000	-0.378%	9	841	+14.336%
2026-05-01	83.5000	84.7200	82.3200	84.7200	+8.158%	12	840	+13.905%
2026-04-30	79.6500	79.6500	78.1500	78.3300	+6.571%	75	840	+23.197%
2026-04-29	73.6300	73.6300	73.5000	73.5000	+15.766%	3	910	+31.293%
2026-04-28	64.2000	64.2000	63.4900	63.4900	-15.018%	3	910	+51.992%
2026-04-27	75.0000	75.0000	74.6600	74.7100	-10.751%	13	911	+29.166%
2026-04-24	79.7000	84.0600	79.7000	83.7100	+25.502%	261	921	+15.279%
2026-04-23	68.3500	72.1500	65.2000	66.7000	+6.635%	99	707	+44.678%
2026-04-22	61.9700	64.0500	61.9700	62.5500	+12.177%	76	734	+54.277%
2026-04-21	56.0000	56.9500	55.7600	55.7600	+5.907%	4	751	+73.063%
2026-04-20	52.6500	52.6500	52.6500	52.6500	-0.019%	2	751	+83.286%
2026-04-17	50.5500	52.6800	50.5500	52.6600	+8.577%	16	752	+83.251%
2026-04-16	48.1100	48.5000	47.9500	48.5000	+7.420%	8	764	+98.969%
2026-04-15	44.8300	45.1500	43.0000	45.1500	-1.030%	16	764	+113.732%
2026-04-14	43.2000	45.6600	42.7500	45.6200	+7.468%	32	767	+111.530%
2026-04-13	37.8000	42.4500	37.8000	42.4500	+5.335%	94	773	+127.326%
2026-04-10	38.4200	40.3000	38.4200	40.3000	+16.845%	127	811	+139.454%
2026-04-09	34.0200	34.6600	34.0200	34.4900	+6.946%	16	708	+179.791%
2026-04-08	31.3000	32.5500	29.3500	32.2500	+35.163%	42	709	+199.225%
2026-04-07	22.5000	23.8600	22.5000	23.8600	+0.252%	12	707	+304.443%
2026-04-06	24.4000	24.4000	22.7500	23.8000	+8.034%	7	701	+305.462%
2026-04-02	19.7000	22.0500	19.7000	22.0300	+2.465%	32	682	+338.039%
2026-04-01	20.1600	22.6500	20.1600	21.5000	+12.565%	9	682	+348.837%
2026-03-31	16.1000	19.3500	16.1000	19.1000	+36.331%	218	677	+405.236%
2026-03-30	18.9000	18.9000	14.0100	14.0100	-24.920%	48	577	+588.794%
2026-03-27	19.5000	19.9900	18.6600	18.6600	-6.231%	8	538	+417.149%
2026-03-26	22.2500	22.8000	19.9000	19.9000	-21.961%	24	543	+384.925%
2026-03-25	25.5000	25.5000	25.5000	25.5000	+10.870%	3	547	+278.431%
2026-03-24	22.6500	23.0000	22.6500	23.0000	+1.996%	2	544	+319.565%
2026-03-23	23.4300	25.0000	22.5500	22.5500	+5.869%	9	543	+327.938%
2026-03-20	22.5000	22.5000	21.0000	21.3000	-9.439%	12	541	+353.052%
2026-03-19	22.5500	23.5200	22.5500	23.5200	-2.609%	6	548	+310.289%
2026-03-18	24.9600	24.9600	24.1500	24.1500	0.000%	5	549	+299.586%
2026-03-17	24.5000	24.6000	24.1500	24.1500	+2.201%	4	548	+299.586%
2026-03-16	24.2500	24.5000	23.6300	23.6300	+5.022%	36	547	+308.379%
2026-03-13	23.4800	23.4800	22.0000	22.5000	+0.626%	21	546	+328.889%
2026-03-12	24.0000	24.0000	22.0000	22.3600	-16.629%	24	542	+331.574%
2026-03-11	25.5000	26.8200	25.5000	26.8200	+6.218%	6	544	+259.806%
2026-03-10	24.0100	26.1500	24.0100	25.2500	+15.508%	18	539	+282.178%
2026-03-09	19.5300	21.8600	19.5300	21.8600	+4.693%	11	533	+341.446%
2026-03-06	22.0000	23.2500	20.7200	20.8800	-11.712%	6	522	+362.165%
2026-03-05	25.5000	25.5000	22.6000	23.6500	-11.190%	11	519	+308.034%
2026-03-04	25.1500	26.6300	25.0000	26.6300	+6.223%	24	514	+262.373%
2026-03-03	24.5000	25.5000	23.4000	25.0700	-13.402%	23	505	+284.922%
2026-03-02	28.1400	29.5000	28.1400	28.9500	-3.916%	6	518	+233.333%
2026-02-27	29.7000	30.4700	29.7000	30.1300	-5.252%	3	520	+220.279%
2026-02-26	35.2000	35.2000	31.0000	31.8000	-13.821%	3	518	+203.459%
2026-02-25	36.4500	37.1500	35.9300	36.9000	+7.549%	113	417	+161.518%
2026-02-24	34.7500	34.7500	34.3100	34.3100	+11.541%	16	417	+181.259%
2026-02-23	32.1500	32.1500	30.7600	30.7600	-1.568%	5	401	+213.719%
2026-02-20	32.1500	32.1500	31.2500	31.2500	-2.252%	11	397	+208.800%
2026-02-19	31.9700	31.9700	31.9700	31.9700	-1.631%	1	397	+201.845%
2026-02-13	32.5000	32.5000	32.5000	32.5000	-6.042%	1	396	+196.923%
2026-02-12	34.5900	34.5900	34.5900	34.5900	+2.126%	1	396	+178.982%
2026-02-11	32.5000	33.8700	32.5000	33.8700	+22.230%	3	396	+184.913%
2026-02-06	28.0000	28.0000	26.8000	27.7100	+21.375%	3	398	+248.250%
2026-02-05	22.7500	22.8300	22.7500	22.8300	+1.920%	2	397	+322.689%
2026-02-04	27.6200	27.6200	22.4000	22.4000	-17.098%	5	395	+330.804%
2026-02-03	28.5400	28.5400	27.0200	27.0200	-13.591%	8	396	+257.143%
2026-02-02	29.1800	31.2700	29.0600	31.2700	+6.108%	33	404	+208.602%
2026-01-30	33.1000	33.4000	28.9600	29.4700	-13.578%	14	384	+227.452%
2026-01-29	29.8300	34.1000	29.2200	34.1000	+1.007%	6	375	+182.991%
2026-01-28	33.5100	33.7600	33.5100	33.7600	+10.689%	4	372	+185.841%
2026-01-27	30.5000	30.5000	30.5000	30.5000	+10.347%	1	370	+216.393%
2026-01-26	27.8500	27.8500	27.6400	27.6400	-5.666%	31	369	+249.132%
2026-01-23	29.2500	29.3000	29.2500	29.3000	-2.980%	7	340	+229.352%
2026-01-22	30.5000	30.5300	29.5900	30.2000	-2.202%	31	341	+219.536%
2026-01-21	29.1500	30.8800	28.1300	30.8800	+18.043%	95	352	+212.500%
2026-01-20	26.1600	26.1600	26.1600	26.1600	-3.397%	11	363	+268.884%
2026-01-16	27.0800	27.0800	27.0800	27.0800	+4.154%	2	376	+256.352%
2026-01-15	27.0000	27.0000	26.0000	26.0000	+11.636%	26	376	+271.154%
2026-01-13	23.2900	23.2900	23.2900	23.2900	+5.194%	1	361	+314.341%
2026-01-09	20.1000	22.2000	20.1000	22.1400	+15.313%	203	360	+335.863%
2026-01-08	19.5300	19.5300	19.2000	19.2000	-7.914%	6	162	+402.604%
2026-01-07	20.6000	20.8500	20.6000	20.8500	-2.159%	6	161	+362.830%
2026-01-06	19.9900	21.5800	19.9900	21.3100	+18.389%	20	161	+352.839%
2026-01-05	19.6200	19.8000	18.0000	18.0000	+5.882%	38	130	+436.111%
2026-01-02	16.5000	18.2000	16.5000	17.0000	+16.279%	25	130	+467.647%
2025-12-31	14.6200	14.6200	14.6200	14.6200	-3.689%	1	106	+560.055%
2025-12-30	15.1500	15.1800	15.0000	15.1800	-0.914%	4	106	+535.705%
2025-12-26	15.3200	15.3200	15.3200	15.3200	-3.466%	2	104	+529.896%
2025-12-24	14.9400	15.8700	14.9400	15.8700	+9.298%	2	100	+508.066%
2025-12-22	15.0500	15.0500	14.5200	14.5200	+7.396%	2	98	+564.601%
2025-12-19	13.5200	13.5200	13.5200	13.5200	+9.208%	1	98	+613.757%
2025-12-18	13.2700	13.2700	12.3800	12.3800	+9.947%	3	97	+679.483%
2025-12-17	11.7100	11.7100	10.9000	11.2600	-18.109%	17	94	+757.016%
2025-12-16	13.7500	13.7500	13.7500	13.7500	-4.381%	1	80	+601.818%
2025-12-15	14.4500	14.4500	13.7000	14.3800	-7.702%	5	79	+571.071%
2025-12-12	17.2000	17.6700	15.5800	15.5800	-10.202%	6	74	+519.384%
2025-12-11	17.5000	17.5000	16.5500	17.3500	-4.091%	12	70	+456.196%
2025-12-10	18.0900	18.0900	18.0900	18.0900	+3.253%	10	72	+433.444%
2025-12-08	17.5200	17.5200	17.5200	17.5200	+4.910%	3	72	+450.799%
2025-12-03	16.7000	16.7000	16.7000	16.7000	+54.630%	1	69	+477.844%
2025-11-26	10.8000	10.8000	10.8000	10.8000	-10.000%	1	67	+793.519%
2025-11-24	11.3400	12.0000	11.3400	12.0000	+15.385%	26	67	+704.167%
2025-11-21	9.1500	10.4000	9.1500	10.4000	-7.143%	21	81	+827.885%
2025-11-18	11.2000	11.2000	11.2000	11.2000	-3.863%	1	72	+761.607%
2025-11-17	12.3000	12.3000	11.6500	11.6500	-12.340%	3	72	+728.326%
2025-11-14	12.3600	13.2900	12.3600	13.2900	-6.011%	7	71	+626.110%
2025-11-13	13.8000	14.1400	13.8000	14.1400	-10.165%	4	66	+582.461%
2025-11-12	15.7400	15.7400	15.7400	15.7400	+10.611%	1	64	+513.088%
2025-11-11	14.2300	14.2300	14.2300	14.2300	+9.042%	11	63	+578.145%
2025-11-07	13.0500	13.0500	13.0500	13.0500	-14.594%	1	52	+639.464%
2025-11-06	15.8000	15.8000	15.2800	15.2800	-3.899%	12	51	+531.545%
2025-11-04	15.9000	15.9000	15.9000	15.9000	-5.357%	2	42	+506.918%
2025-11-03	18.3000	18.3000	16.8000	16.8000	-5.724%	15	25	+474.405%
2025-10-31	17.6400	18.1600	17.4700	17.8200	0.000%	25	25	+441.526%