Dark

SOXL20280121C80
SOXL Jan 21 2028 80.00 Call (SOXL280121C00080000)
option OPRA

EOD

Oct 1, 2026

92.76-2.358%(-2.24)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	93.0000	93.0000	92.7600	92.7600	-2.358%	28	1,001	0.000%
2026-09-30	93.0000	95.0000	93.0000	95.0000	+0.572%	2	1,002	-2.358%
2026-09-29	95.3000	95.3000	91.5800	94.4600	+6.004%	7	1,002	-1.800%
2026-09-28	89.5000	89.5300	84.3500	89.1100	-9.404%	12	1,002	+4.096%
2026-09-25	97.3000	99.5500	97.3000	98.3600	+8.529%	74	1,006	-5.693%
2026-09-24	90.6300	90.6300	90.6300	90.6300	-1.767%	1	974	+2.350%
2026-09-23	93.7200	93.7200	88.0000	92.2600	-2.628%	26	973	+0.542%
2026-09-22	89.8000	94.7500	88.8000	94.7500	+5.830%	12	976	-2.100%
2026-09-21	81.0000	89.5300	80.5300	89.5300	+32.304%	35	975	+3.608%
2026-09-18	67.5000	67.8000	67.5000	67.6700	+3.916%	54	964	+37.077%
2026-09-17	63.0000	65.1200	63.0000	65.1200	+10.373%	3	965	+42.445%
2026-09-16	58.9800	60.1000	58.9800	59.0000	+6.287%	6	966	+57.220%
2026-09-15	56.0000	56.0000	55.5100	55.5100	-2.870%	3	964	+67.105%
2026-09-14	55.0000	57.6000	54.9000	57.1500	-20.625%	25	963	+62.310%
2026-09-11	71.0000	73.7400	69.2500	72.0000	+6.667%	39	955	+28.833%
2026-09-10	67.7000	69.4000	67.4700	67.5000	-10.655%	4	956	+37.422%
2026-09-09	75.5500	75.5500	75.5500	75.5500	-1.177%	1	954	+22.780%
2026-09-08	77.0000	77.0000	76.4500	76.4500	+14.019%	4	953	+21.334%
2026-09-04	66.4500	67.0500	66.4500	67.0500	+12.708%	2	954	+38.345%
2026-09-03	55.0000	59.4900	55.0000	59.4900	-1.343%	8	954	+55.925%
2026-09-02	60.3000	60.3000	60.3000	60.3000	+1.910%	4	953	+53.831%
2026-09-01	60.1200	62.6500	57.9000	59.1700	-9.443%	143	953	+56.769%
2026-08-31	66.2700	66.2700	65.3400	65.3400	-1.892%	4	887	+41.965%
2026-08-28	66.0000	66.9500	66.0000	66.6000	-9.388%	32	887	+39.279%
2026-08-27	76.8800	76.8800	73.5000	73.5000	+3.579%	4	857	+26.204%
2026-08-26	70.5600	70.9600	70.5600	70.9600	+0.113%	2	857	+30.722%
2026-08-25	70.6600	70.8800	70.5400	70.8800	+6.426%	4	857	+30.869%
2026-08-24	65.0000	66.6000	63.0900	66.6000	-9.548%	6	857	+39.279%
2026-08-21	77.7000	77.7000	73.6000	73.6300	-0.527%	6	852	+25.981%
2026-08-20	74.1000	74.1000	74.0200	74.0200	-1.830%	2	849	+25.317%
2026-08-19	75.0000	76.5000	75.0000	75.4000	-6.067%	3	850	+23.024%
2026-08-18	82.2800	82.2800	80.2700	80.2700	-22.817%	3	851	+15.560%
2026-08-17	104.3700	107.4000	104.0000	104.0000	+7.794%	9	851	-10.808%
2026-08-14	96.9300	96.9300	96.4800	96.4800	-6.330%	6	851	-3.856%
2026-08-13	105.0000	105.0000	103.0000	103.0000	+5.641%	3	851	-9.942%
2026-08-12	99.1900	99.1900	97.5000	97.5000	+10.607%	3	851	-4.862%
2026-08-11	92.0300	92.0300	88.1500	88.1500	-3.132%	46	848	+5.230%
2026-08-10	91.0000	91.0000	91.0000	91.0000	-1.802%	1	827	+1.934%
2026-08-06	86.0000	94.6100	86.0000	92.6700	-0.718%	3	826	+0.097%
2026-08-05	101.4200	101.4200	91.0000	93.3400	-7.217%	28	824	-0.621%
2026-08-04	92.0000	100.6000	92.0000	100.6000	+26.509%	14	809	-7.793%
2026-08-03	70.6500	79.5200	70.6500	79.5200	-0.288%	26	799	+16.650%
2026-07-31	90.6200	90.6200	75.3300	79.7500	+2.244%	8	787	+16.313%
2026-07-30	69.8300	78.0000	69.2500	78.0000	+29.568%	10	782	+18.923%
2026-07-29	69.5000	69.5000	60.0000	60.2000	-19.733%	33	778	+54.086%
2026-07-28	72.0100	75.4500	68.7000	75.0000	-14.802%	10	754	+23.680%
2026-07-27	82.9600	88.0300	82.9600	88.0300	-7.337%	6	752	+5.373%
2026-07-24	101.9200	101.9200	94.5800	95.0000	-15.194%	11	752	-2.358%
2026-07-23	112.0200	112.0200	112.0200	112.0200	-7.848%	10	751	-17.193%
2026-07-22	121.5600	121.5600	121.5600	121.5600	+4.902%	1	741	-23.692%
2026-07-21	110.8000	115.8800	109.6600	115.8800	+19.773%	72	741	-19.952%
2026-07-20	97.5000	101.9000	96.4500	96.7500	+1.724%	9	703	-4.124%
2026-07-17	93.0000	100.0000	93.0000	95.1100	-5.241%	17	695	-2.471%
2026-07-16	107.0000	110.0000	100.0000	100.3700	-9.577%	12	683	-7.582%
2026-07-15	116.2600	116.2600	111.0000	111.0000	-18.382%	2	682	-16.432%
2026-07-14	136.0000	136.0000	136.0000	136.0000	+14.768%	1	681	-31.794%
2026-07-13	118.5000	118.5000	118.5000	118.5000	-20.661%	1	681	-21.722%
2026-07-09	149.3600	149.3600	149.3600	149.3600	+29.878%	2	680	-37.895%
2026-07-07	121.9000	121.9000	111.8300	115.0000	-10.156%	8	683	-19.339%
2026-07-02	127.5000	128.0000	127.5000	128.0000	-24.595%	3	680	-27.531%
2026-07-01	169.7500	169.7500	169.7500	169.7500	-19.024%	50	680	-45.355%
2026-06-30	206.4000	209.6300	206.4000	209.6300	+21.772%	7	630	-55.751%
2026-06-26	172.1500	172.1500	172.1500	172.1500	+2.470%	1	634	-46.117%
2026-06-24	175.0000	175.0000	168.0000	168.0000	-8.696%	8	635	-44.786%
2026-06-23	183.3200	188.3700	183.3200	184.0000	-23.563%	34	638	-49.587%
2026-06-22	243.0000	243.0000	239.9400	240.7200	+4.163%	6	652	-61.466%
2026-06-18	218.1700	232.0000	218.1700	231.1000	+19.081%	8	653	-59.862%
2026-06-17	194.0700	194.0700	194.0700	194.0700	+4.283%	5	653	-52.203%
2026-06-16	201.0000	201.0000	186.1000	186.1000	-15.185%	6	653	-50.156%
2026-06-15	217.0000	219.4200	216.0000	219.4200	+15.850%	5	648	-57.725%
2026-06-12	178.0000	190.0000	178.0000	189.4000	+8.229%	7	648	-51.024%
2026-06-11	165.0000	175.0000	165.0000	175.0000	+23.239%	4	648	-46.994%
2026-06-10	155.7500	155.7500	142.0000	142.0000	-1.580%	5	645	-34.676%
2026-06-09	175.0000	175.0000	120.0000	144.2800	-15.803%	106	751	-35.708%
2026-06-08	164.8300	171.3600	164.8300	171.3600	+20.574%	6	749	-45.868%
2026-06-05	174.0000	174.0000	141.7500	142.1200	-34.039%	39	753	-34.731%
2026-06-04	196.5000	215.4600	187.2500	215.4600	-6.322%	5	784	-56.948%
2026-06-03	221.2500	230.0000	215.0000	230.0000	+7.477%	16	791	-59.670%
2026-06-02	202.2700	214.0000	202.2700	214.0000	+26.440%	17	804	-56.654%
2026-06-01	169.2500	169.2500	169.2500	169.2500	-4.680%	15	795	-45.194%
2026-05-28	158.6100	177.5600	158.6100	177.5600	+11.149%	2	780	-47.759%
2026-05-27	163.6900	163.6900	159.7500	159.7500	-6.029%	13	790	-41.934%
2026-05-26	170.0000	174.0000	166.1500	170.0000	+20.936%	5	789	-45.435%
2026-05-22	137.2500	140.5700	137.2500	140.5700	+14.387%	13	790	-34.012%
2026-05-20	117.4600	122.8900	117.4600	122.8900	+36.544%	15	779	-24.518%
2026-05-19	95.7200	95.7200	90.0000	90.0000	-8.406%	5	767	+3.067%
2026-05-18	112.0000	112.0000	98.2600	98.2600	-17.698%	30	767	-5.597%
2026-05-15	120.8500	120.8500	119.3900	119.3900	-13.517%	2	767	-22.305%
2026-05-14	138.0000	138.0500	138.0000	138.0500	+3.315%	2	786	-32.807%
2026-05-13	129.7500	135.9500	125.4500	133.6200	+9.525%	40	786	-30.579%
2026-05-12	130.1700	130.1700	104.0000	122.0000	-11.760%	17	786	-23.967%
2026-05-11	128.8700	140.5000	128.8700	138.2600	+11.249%	9	786	-32.909%
2026-05-08	113.5300	124.2800	113.5300	124.2800	+19.443%	7	788	-25.362%
2026-05-07	108.6200	108.6200	99.5800	104.0500	-8.888%	13	788	-10.851%
2026-05-06	108.0000	114.2000	104.0000	114.2000	+18.219%	55	804	-18.774%
2026-05-05	90.2500	96.6000	90.1800	96.6000	+11.741%	38	753	-3.975%
2026-05-04	86.4500	86.4500	86.4500	86.4500	+3.969%	50	732	+7.299%
2026-05-01	81.4700	83.7100	81.4700	83.1500	+6.849%	39	767	+11.557%
2026-04-30	77.8200	77.8200	77.8200	77.8200	+10.117%	1	767	+19.198%
2026-04-29	68.8600	70.7300	68.8600	70.6700	+8.406%	14	775	+31.258%
2026-04-28	61.6500	65.1900	61.6500	65.1900	-14.784%	2	818	+42.292%
2026-04-27	72.1500	76.5000	72.1500	76.5000	-4.494%	9	818	+21.255%
2026-04-24	78.0900	82.0700	76.2500	80.1000	+15.335%	368	822	+15.805%
2026-04-23	67.3500	69.8300	66.6900	69.4500	+14.208%	58	795	+33.564%
2026-04-22	56.7700	60.8100	56.7700	60.8100	+11.150%	36	825	+52.541%
2026-04-21	54.8300	57.0000	54.1500	54.7100	+9.311%	57	800	+69.549%
2026-04-20	52.8300	52.8300	50.0500	50.0500	-3.805%	4	800	+85.335%
2026-04-17	50.1100	52.0300	50.1100	52.0300	+10.233%	36	803	+78.282%
2026-04-16	44.7100	47.6300	43.6900	47.2000	+11.373%	43	809	+96.525%
2026-04-15	45.0000	45.0000	41.2400	42.3800	-3.396%	29	796	+118.877%
2026-04-14	41.8900	44.3200	41.5500	43.8700	+7.974%	80	799	+111.443%
2026-04-13	38.0200	40.6300	37.8100	40.6300	+5.450%	164	802	+128.304%
2026-04-10	36.9200	39.0100	35.6600	38.5300	+14.062%	49	703	+140.747%
2026-04-09	33.3900	34.1500	31.2500	33.7800	+8.968%	12	662	+174.600%
2026-04-08	29.7700	31.0000	29.7700	31.0000	+38.702%	8	656	+199.226%
2026-04-07	23.0000	23.0000	22.3500	22.3500	+0.134%	2	650	+315.034%
2026-04-06	22.3200	22.3200	22.3200	22.3200	+4.056%	1	650	+315.591%
2026-04-01	20.3000	21.4500	20.3000	21.4500	+30.000%	3	649	+332.448%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+17.857%	1	648	+462.182%
2026-03-30	16.4800	16.6300	13.3700	14.0000	-19.448%	85	648	+562.571%
2026-03-27	18.2200	18.3300	17.3800	17.3800	-12.000%	6	573	+433.717%
2026-03-26	22.1500	22.1500	19.7500	19.7500	-18.118%	32	573	+369.671%
2026-03-25	24.1200	24.1200	24.1200	24.1200	+13.613%	1	557	+284.577%
2026-03-23	23.2000	23.2000	21.2300	21.2300	+3.561%	101	558	+336.929%
2026-03-20	20.7800	20.7800	20.1900	20.5000	-8.889%	4	547	+352.488%
2026-03-19	22.5000	22.5000	22.5000	22.5000	-6.832%	1	546	+312.267%
2026-03-18	23.3100	24.1500	23.3000	24.1500	+14.184%	4	546	+284.099%
2026-03-13	21.1500	21.1500	21.1500	21.1500	-3.864%	1	546	+338.582%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-14.828%	1	547	+321.636%
2026-03-11	24.5700	25.8300	24.5700	25.8300	+7.760%	3	547	+259.117%
2026-03-10	23.2700	23.9700	23.2700	23.9700	+15.797%	4	546	+286.984%
2026-03-09	19.0000	20.7000	18.7500	20.7000	+3.345%	5	544	+348.116%
2026-03-06	22.1400	22.5000	20.0300	20.0300	-19.880%	24	545	+363.105%
2026-03-04	25.0000	25.0000	25.0000	25.0000	+9.649%	1	567	+271.040%
2026-03-03	23.5000	24.3000	22.5000	22.8000	-15.743%	87	567	+306.842%
2026-03-02	27.0600	27.0600	27.0600	27.0600	-5.053%	1	537	+242.794%
2026-02-27	29.0000	29.1500	28.5000	28.5000	-5.816%	4	536	+225.474%
2026-02-26	34.0400	34.0400	28.8800	30.2600	-13.740%	16	538	+206.543%
2026-02-25	34.2500	35.5000	34.2500	35.0800	+5.124%	32	521	+164.424%
2026-02-24	32.3500	33.4000	32.3500	33.3700	+11.159%	6	521	+177.974%
2026-02-23	31.9700	31.9700	29.8000	30.0200	-5.120%	13	516	+208.994%
2026-02-20	31.2800	31.7000	31.0200	31.6400	+2.065%	8	511	+193.173%
2026-02-18	32.6300	32.6300	31.0000	31.0000	+10.320%	2	505	+199.226%
2026-02-17	28.1000	28.1000	28.1000	28.1000	-6.396%	1	504	+230.107%
2026-02-13	30.0200	30.0200	30.0200	30.0200	-0.760%	20	484	+208.994%
2026-02-12	30.2500	30.2500	30.2500	30.2500	-5.469%	1	484	+206.645%
2026-02-11	30.0000	32.0000	30.0000	32.0000	+7.383%	3	484	+189.875%
2026-02-10	28.7900	29.8000	28.7900	29.8000	+11.319%	2	483	+211.275%
2026-02-09	26.7700	26.7700	26.7700	26.7700	-1.218%	1	483	+246.507%
2026-02-06	26.1600	27.1000	26.1600	27.1000	+21.798%	3	483	+242.288%
2026-02-05	20.9700	22.2500	20.9700	22.2500	-0.847%	3	481	+316.899%
2026-02-04	25.0000	25.0000	18.6400	22.4400	-13.759%	42	481	+313.369%
2026-02-03	30.6000	30.6000	26.0200	26.0200	-11.346%	10	501	+256.495%
2026-02-02	27.7800	29.3500	27.7800	29.3500	+7.706%	4	492	+216.048%
2026-01-30	30.9600	31.0700	27.2500	27.2500	-14.092%	18	490	+240.404%
2026-01-29	34.0000	34.0000	29.2300	31.7200	-1.521%	32	481	+192.434%
2026-01-28	33.1400	33.1400	31.5000	32.2100	+8.087%	23	492	+187.985%
2026-01-27	29.3300	29.8000	28.6100	29.8000	+11.610%	7	473	+211.275%
2026-01-26	26.7000	26.7000	26.7000	26.7000	+1.022%	1	469	+247.416%
2026-01-23	28.3000	28.3000	26.4300	26.4300	-8.483%	14	468	+250.965%
2026-01-22	29.2700	29.2700	28.8800	28.8800	-3.022%	14	468	+221.191%
2026-01-21	24.2300	29.7800	24.2300	29.7800	+18.835%	39	455	+211.484%
2026-01-20	25.0600	25.0600	25.0600	25.0600	-2.376%	5	425	+270.152%
2026-01-16	25.5300	26.0500	25.2700	25.6700	+7.767%	50	442	+261.356%
2026-01-15	25.5000	26.0000	23.8200	23.8200	+11.049%	92	442	+289.421%
2026-01-14	21.5600	21.5600	21.4500	21.4500	-5.382%	202	366	+332.448%
2026-01-13	23.0000	23.0000	22.1700	22.6700	+3.991%	38	164	+309.175%
2026-01-12	21.3600	21.8000	19.0000	21.8000	0.000%	128	128	+325.505%