Dark

SOXL20280121C76
SOXL Jan 21 2028 76.00 Call (SOXL280121C00076000)
option OPRA

EOD

Oct 1, 2026

101.86+4.935%(+4.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	101.8600	101.8600	101.8600	101.8600	+4.935%	1	361	0.000%
2026-09-25	97.0700	97.0700	97.0700	97.0700	+4.097%	1	361	+4.935%
2026-09-23	93.2500	93.2500	93.2500	93.2500	+9.346%	1	360	+9.233%
2026-09-21	85.2800	85.2800	85.2800	85.2800	+45.554%	2	360	+19.442%
2026-09-14	58.5900	58.5900	58.5900	58.5900	-23.909%	10	362	+73.852%
2026-08-20	77.0000	77.0000	77.0000	77.0000	-6.485%	1	367	+32.286%
2026-08-18	82.3900	82.3900	82.3400	82.3400	-13.861%	2	368	+23.707%
2026-08-05	95.5900	95.5900	95.5900	95.5900	+55.431%	15	367	+6.559%
2026-07-29	68.8300	68.8300	61.5000	61.5000	-38.500%	3	385	+65.626%
2026-07-20	99.8500	100.9500	99.8500	100.0000	+2.849%	62	415	+1.860%
2026-07-17	97.2300	97.2300	97.2300	97.2300	-17.574%	1	384	+4.762%
2026-07-07	117.9600	117.9600	117.9600	117.9600	-24.602%	1	388	-13.649%
2026-07-06	156.4500	156.4500	156.4500	156.4500	+8.820%	1	388	-34.893%
2026-07-02	143.7500	143.7700	143.7500	143.7700	-13.755%	15	388	-29.151%
2026-06-26	166.7000	166.7000	166.7000	166.7000	-3.110%	1	388	-38.896%
2026-06-24	172.0500	172.0500	172.0500	172.0500	-8.083%	1	389	-40.796%
2026-06-23	187.1800	187.1800	187.1800	187.1800	-23.050%	1	400	-45.582%
2026-06-22	243.2500	243.2500	243.2500	243.2500	+4.931%	1	400	-58.125%
2026-06-18	231.8200	231.8200	231.8200	231.8200	+21.607%	10	396	-56.061%
2026-06-12	189.7500	190.6300	189.7500	190.6300	+19.256%	6	396	-46.567%
2026-06-11	159.8500	159.8500	159.8500	159.8500	+11.378%	1	396	-36.278%
2026-06-10	143.5200	143.5200	143.5200	143.5200	+2.441%	1	398	-29.027%
2026-06-05	140.1000	140.1000	140.1000	140.1000	-39.503%	1	398	-27.295%
2026-06-03	225.7000	231.5800	225.6500	231.5800	+16.724%	31	399	-56.015%
2026-06-02	198.4000	198.4000	198.4000	198.4000	+7.243%	1	419	-48.659%
2026-05-27	185.0000	185.0000	185.0000	185.0000	+52.389%	3	419	-44.941%
2026-05-20	121.7500	121.7500	121.4000	121.4000	+25.803%	2	423	-16.096%
2026-05-19	96.5000	96.5000	96.5000	96.5000	-22.190%	2	428	+5.554%
2026-05-18	124.0200	124.0200	124.0200	124.0200	-10.700%	4	428	-17.868%
2026-05-13	138.8800	138.8800	138.8800	138.8800	+32.229%	5	428	-26.656%
2026-05-07	104.0000	105.0300	104.0000	105.0300	-9.301%	3	434	-3.018%
2026-05-06	106.4700	115.8000	106.4700	115.8000	+22.695%	8	434	-12.038%
2026-05-05	90.4000	94.4600	90.4000	94.3800	+12.357%	25	439	+7.925%
2026-05-04	84.0000	84.0000	84.0000	84.0000	+3.550%	15	459	+21.262%
2026-04-30	76.3500	81.1200	76.3500	81.1200	+19.014%	8	444	+25.567%
2026-04-28	64.0000	68.1600	63.3500	68.1600	-14.113%	6	446	+49.442%
2026-04-24	78.8300	79.3600	78.8300	79.3600	+21.513%	3	444	+28.352%
2026-04-23	69.0300	69.0300	65.3100	65.3100	+5.254%	12	448	+55.964%
2026-04-22	62.1500	62.1900	61.8500	62.0500	+9.474%	210	450	+64.158%
2026-04-21	56.6800	56.6800	56.6800	56.6800	+8.209%	5	637	+79.711%
2026-04-17	52.9700	52.9700	52.1600	52.3800	+10.158%	7	637	+94.464%
2026-04-16	48.5000	48.5000	47.5500	47.5500	+5.036%	5	642	+114.217%
2026-04-15	45.2000	45.2700	45.2000	45.2700	-0.963%	6	648	+125.006%
2026-04-14	43.9000	45.7100	43.0100	45.7100	+8.189%	29	648	+122.840%
2026-04-13	39.2900	42.2800	39.2900	42.2500	+6.370%	27	642	+141.089%
2026-04-10	37.5000	39.9900	37.5000	39.7200	+109.604%	34	643	+156.445%
2026-03-31	15.9700	18.9500	15.9700	18.9500	+26.333%	7	638	+437.520%
2026-03-30	15.0000	15.0000	15.0000	15.0000	-36.143%	1	636	+579.067%
2026-03-23	23.4900	23.4900	23.4900	23.4900	+2.130%	1	637	+333.631%
2026-03-19	23.0000	23.0000	23.0000	23.0000	-2.542%	1	638	+342.870%
2026-03-16	23.6000	23.6000	23.6000	23.6000	+4.703%	1	638	+331.610%
2026-03-12	22.5400	22.5400	22.5400	22.5400	-13.308%	1	637	+351.908%
2026-03-10	26.0000	26.0000	26.0000	26.0000	+37.858%	1	636	+291.769%
2026-03-09	18.8600	18.8600	18.8600	18.8600	-18.178%	10	635	+440.085%
2026-03-06	23.0500	23.0500	23.0500	23.0500	+1.052%	1	625	+341.909%
2026-03-05	22.8100	22.8100	22.8100	22.8100	-8.650%	1	624	+346.559%
2026-03-03	23.4900	24.9700	23.4900	24.9700	-15.926%	72	625	+307.930%
2026-02-27	29.5000	29.7500	29.4000	29.7000	-19.140%	12	562	+242.963%
2026-02-25	35.9300	36.7300	35.9300	36.7300	+7.022%	8	567	+177.321%
2026-02-24	34.8500	34.8500	34.3200	34.3200	+4.826%	2	567	+196.795%
2026-02-20	32.7400	32.7400	32.7400	32.7400	-1.326%	1	565	+211.118%
2026-02-11	32.1700	33.5500	32.1700	33.1800	+14.414%	3	566	+206.992%
2026-02-06	26.8600	29.0000	26.5000	29.0000	+23.195%	13	567	+251.241%
2026-02-05	23.4600	25.0000	23.4600	23.5400	-2.080%	4	576	+332.710%
2026-02-04	27.4900	27.4900	20.4100	24.0400	-11.487%	10	579	+323.710%
2026-02-03	28.3900	29.1900	26.3200	27.1600	-13.778%	21	587	+275.037%
2026-02-02	31.5000	31.5000	31.5000	31.5000	+9.833%	25	596	+223.365%
2026-01-30	32.0000	34.0000	27.1000	28.6800	-14.388%	8	596	+255.160%
2026-01-28	33.5000	33.5000	33.5000	33.5000	+7.406%	1	602	+204.060%
2026-01-27	30.5800	31.1900	30.5800	31.1900	+16.164%	2	603	+226.579%
2026-01-23	26.8500	26.8500	26.8500	26.8500	-9.899%	10	603	+279.367%
2026-01-22	32.0000	32.0000	29.8000	29.8000	+1.706%	6	603	+241.812%
2026-01-21	28.6400	30.0000	27.7200	29.3000	+13.566%	14	607	+247.645%
2026-01-20	27.2000	27.2000	25.8000	25.8000	-5.391%	3	613	+294.806%
2026-01-16	26.8200	27.4500	26.7000	27.2700	+5.168%	5	616	+273.524%
2026-01-15	26.5000	27.0800	25.9300	25.9300	+18.945%	57	616	+292.827%
2026-01-14	22.8900	22.8900	21.8000	21.8000	-9.129%	27	645	+367.248%
2026-01-13	23.4000	24.1700	23.4000	23.9900	+6.860%	7	670	+324.594%
2026-01-12	22.4500	22.4500	22.4500	22.4500	+2.045%	36	663	+353.719%
2026-01-09	21.2200	22.2700	21.2200	22.0000	+15.546%	82	699	+363.000%
2026-01-08	19.5600	19.5600	19.0400	19.0400	-8.593%	4	618	+434.979%
2026-01-07	20.7500	21.0000	20.3000	20.8300	-2.800%	12	620	+389.006%
2026-01-06	20.3000	21.8000	20.3000	21.4300	+18.398%	203	614	+375.315%
2026-01-05	19.2600	19.8300	18.1000	18.1000	+5.233%	23	541	+462.762%
2026-01-02	16.0000	18.0000	16.0000	17.2000	+17.406%	113	541	+492.209%
2025-12-31	14.6500	14.6500	14.6500	14.6500	-2.333%	1	523	+595.290%
2025-12-30	15.0000	15.0000	15.0000	15.0000	+2.389%	1	523	+579.067%
2025-12-29	14.8000	14.8800	14.6500	14.6500	-2.333%	8	522	+595.290%
2025-12-26	13.5000	15.0000	13.5000	15.0000	+2.599%	2	514	+579.067%
2025-12-23	14.0800	14.6200	14.0800	14.6200	-2.338%	7	512	+596.717%
2025-12-22	14.9700	14.9700	14.9700	14.9700	+15.154%	1	517	+580.428%
2025-12-19	13.8800	14.2500	13.0000	13.0000	+8.333%	7	516	+683.538%
2025-12-18	12.8500	12.8500	11.9500	12.0000	+6.477%	20	511	+748.833%
2025-12-17	12.8000	13.4500	11.0800	11.2700	-15.896%	43	499	+803.815%
2025-12-15	14.4500	14.4500	13.4000	13.4000	-6.228%	21	497	+660.149%
2025-12-12	17.5000	17.5000	14.2400	14.2900	-23.172%	20	476	+612.806%
2025-12-11	17.0000	18.6100	14.6600	18.6000	-0.054%	277	476	+447.634%
2025-12-10	17.5500	18.6100	17.3000	18.6100	+4.551%	29	479	+447.340%
2025-12-09	17.9800	18.0000	17.7300	17.8000	+0.112%	22	477	+472.247%
2025-12-08	18.5000	18.5000	17.4700	17.7800	+4.588%	4	477	+472.891%
2025-12-05	17.7500	17.7500	17.0000	17.0000	+4.039%	2	475	+499.176%
2025-12-04	15.9500	16.3400	15.9500	16.3400	+2.125%	4	473	+523.378%
2025-12-03	15.9000	16.0000	15.9000	16.0000	+3.226%	2	469	+536.625%
2025-12-02	15.4000	15.7000	15.4000	15.5000	+13.304%	8	467	+557.161%
2025-12-01	13.9000	13.9000	13.5000	13.6800	-3.047%	5	467	+644.591%
2025-11-28	13.7100	14.1100	13.7100	14.1100	+16.612%	5	467	+621.899%
2025-11-26	13.0000	13.0000	12.1000	12.1000	+1.425%	3	459	+741.818%
2025-11-25	10.5000	11.9300	10.5000	11.9300	+1.966%	28	459	+753.814%
2025-11-24	11.7700	13.0000	11.0200	11.7000	+11.429%	6	465	+770.598%
2025-11-21	9.5700	10.5000	9.5700	10.5000	+7.143%	55	467	+870.095%
2025-11-20	13.0700	13.0700	9.8000	9.8000	-15.225%	47	438	+939.388%
2025-11-19	12.0000	12.0000	11.5600	11.5600	+2.120%	68	413	+781.142%
2025-11-18	11.0000	11.3200	11.0000	11.3200	-10.016%	28	370	+799.823%
2025-11-17	12.5800	12.5800	12.5800	12.5800	-7.500%	1	360	+709.698%
2025-11-14	13.0000	13.6000	13.0000	13.6000	+5.837%	2	359	+648.971%
2025-11-13	13.5000	13.5700	12.8500	12.8500	-14.618%	202	359	+692.685%
2025-11-12	15.3600	15.6900	15.0500	15.0500	+4.878%	103	189	+576.811%
2025-11-11	14.2500	14.3500	14.2500	14.3500	-8.013%	2	87	+609.826%
2025-11-10	16.5000	16.5000	15.6000	15.6000	+4.768%	2	85	+552.949%
2025-11-07	12.3700	14.8900	12.3700	14.8900	-13.531%	58	85	+584.083%
2025-11-05	16.2500	17.2200	16.2500	17.2200	+16.746%	11	85	+491.521%
2025-11-04	15.6100	15.7300	14.7500	14.7500	-18.733%	32	94	+590.576%
2025-11-03	18.1500	18.1500	18.1500	18.1500	+6.953%	6	61	+461.212%
2025-10-31	17.4600	18.4900	16.3000	16.9700	-2.190%	21	61	+500.236%
2025-10-30	17.5000	17.5000	17.3500	17.3500	0.000%	44	44	+487.089%