Dark

SOXL20280121C85
SOXL Jan 21 2028 85.00 Call (SOXL280121C00085000)
option OPRA

EOD

Sep 30, 2026

92.96-0.290%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	92.9600	92.9600	92.9600	92.9600	-0.290%	1	304	0.000%
2026-09-25	93.2300	93.2300	93.2300	93.2300	+4.354%	1	305	-0.290%
2026-09-23	85.9600	89.3400	85.9600	89.3400	-2.489%	51	305	+4.052%
2026-09-22	90.0000	92.4500	90.0000	91.6200	+11.055%	11	304	+1.463%
2026-09-21	82.5000	82.5000	82.5000	82.5000	+25.475%	1	307	+12.679%
2026-09-18	64.4000	66.0000	64.4000	65.7500	+4.150%	52	307	+41.384%
2026-09-17	63.2000	63.2000	62.0000	63.1300	+5.304%	5	308	+47.252%
2026-09-16	57.0000	59.9500	57.0000	59.9500	+10.609%	2	309	+55.063%
2026-09-14	55.0000	55.6300	53.0500	54.2000	-24.111%	18	309	+71.513%
2026-09-11	70.5300	71.4200	70.5300	71.4200	+12.739%	2	299	+30.160%
2026-09-10	63.3500	63.3500	63.3500	63.3500	-15.023%	1	299	+46.740%
2026-09-09	74.5500	74.5500	74.5500	74.5500	+1.318%	1	301	+24.695%
2026-09-08	73.5800	73.5800	73.5800	73.5800	+37.816%	1	301	+26.339%
2026-09-03	53.3900	53.3900	53.3900	53.3900	-8.922%	1	300	+74.115%
2026-09-02	59.1100	59.1100	58.6200	58.6200	+0.137%	2	300	+58.581%
2026-09-01	58.0000	60.5700	58.0000	58.5400	-10.448%	155	305	+58.797%
2026-08-28	65.1500	65.4800	65.1500	65.3700	-10.855%	10	365	+42.206%
2026-08-27	73.3300	73.3300	73.3300	73.3300	+5.496%	1	367	+26.769%
2026-08-26	66.9800	69.5500	66.9800	69.5100	+0.058%	7	366	+33.736%
2026-08-25	68.5000	69.4700	68.2000	69.4700	+5.626%	3	367	+33.813%
2026-08-24	66.7000	66.7000	62.4700	65.7700	-10.113%	19	367	+41.341%
2026-08-21	71.6200	73.3100	70.5700	73.1700	-7.380%	275	356	+27.047%
2026-08-18	79.0000	79.0000	79.0000	79.0000	-22.549%	3	322	+17.671%
2026-08-13	102.0000	102.0000	102.0000	102.0000	+5.996%	2	320	-8.863%
2026-08-12	97.0000	97.0000	96.2300	96.2300	+6.982%	3	320	-3.398%
2026-08-11	89.9500	89.9500	89.9500	89.9500	-0.056%	5	319	+3.346%
2026-08-10	90.0000	90.0000	90.0000	90.0000	-6.250%	1	314	+3.289%
2026-08-07	95.9500	96.0000	95.9500	96.0000	+3.672%	2	313	-3.167%
2026-08-06	92.6000	92.6000	92.6000	92.6000	+0.108%	1	312	+0.389%
2026-08-04	91.5200	92.5000	91.5200	92.5000	+39.202%	4	311	+0.497%
2026-08-03	66.4500	66.4500	66.4500	66.4500	-16.415%	1	311	+39.895%
2026-07-30	65.0000	79.5000	65.0000	79.5000	+16.484%	2	310	+16.931%
2026-07-29	60.6100	68.2500	60.6100	68.2500	-5.314%	4	310	+36.205%
2026-07-28	71.8500	73.8500	71.8500	72.0800	-14.628%	3	319	+28.968%
2026-07-27	88.6900	88.6900	84.4300	84.4300	-29.050%	11	317	+10.103%
2026-07-22	114.1700	119.0000	114.1700	119.0000	+5.403%	5	306	-21.882%
2026-07-21	112.9700	112.9700	112.9000	112.9000	+18.592%	5	350	-17.662%
2026-07-20	97.7500	98.4000	95.2000	95.2000	-0.522%	398	351	-2.353%
2026-07-17	96.0000	97.5000	91.9500	95.7000	-28.582%	11	210	-2.863%
2026-07-14	134.0000	134.0000	134.0000	134.0000	+13.319%	1	201	-30.627%
2026-07-13	118.4000	118.5500	118.2500	118.2500	-16.129%	3	201	-21.387%
2026-07-10	140.9900	140.9900	140.9900	140.9900	+18.033%	5	201	-34.066%
2026-07-07	119.4500	119.4500	119.4500	119.4500	-20.335%	1	200	-22.177%
2026-07-06	149.8000	149.9400	149.8000	149.9400	-13.763%	6	199	-38.002%
2026-06-26	173.8700	173.8700	173.8700	173.8700	-14.291%	1	196	-46.535%
2026-06-25	193.2000	202.8600	193.2000	202.8600	+20.185%	2	197	-54.175%
2026-06-24	168.7900	168.7900	168.7900	168.7900	-4.859%	1	198	-44.926%
2026-06-23	177.4100	177.4100	177.4100	177.4100	-25.332%	1	199	-47.602%
2026-06-22	237.6000	237.6000	237.6000	237.6000	+20.762%	1	199	-60.875%
2026-06-16	183.4100	196.7500	183.4100	196.7500	+41.925%	4	198	-52.752%
2026-06-10	138.6300	138.6300	138.6300	138.6300	-4.885%	1	200	-32.944%
2026-06-09	123.0000	145.7500	120.0900	145.7500	+7.090%	10	201	-36.220%
2026-06-05	143.4000	143.4000	136.1000	136.1000	-37.925%	7	200	-31.697%
2026-06-03	223.4700	223.4700	218.6300	219.2500	+6.417%	8	205	-57.601%
2026-06-02	206.0300	206.0300	206.0300	206.0300	+22.849%	1	203	-54.880%
2026-05-29	178.5300	178.5300	167.7100	167.7100	-3.853%	3	203	-44.571%
2026-05-28	157.0900	174.4300	157.0900	174.4300	+10.925%	4	202	-46.706%
2026-05-27	157.2500	157.2500	157.2500	157.2500	-8.432%	1	202	-40.884%
2026-05-26	165.5000	171.7300	165.5000	171.7300	+25.360%	13	202	-45.869%
2026-05-22	136.9900	136.9900	136.9900	136.9900	+24.536%	1	214	-32.141%
2026-05-19	89.5500	110.0000	89.5500	110.0000	+4.098%	9	214	-15.491%
2026-05-18	105.6700	105.6700	105.6700	105.6700	-10.014%	1	214	-12.028%
2026-05-15	113.8500	119.6700	113.8500	117.4300	-11.972%	27	214	-20.838%
2026-05-13	126.0000	133.4000	126.0000	133.4000	+27.048%	25	196	-30.315%
2026-05-12	128.1700	128.1700	101.6400	105.0000	-13.828%	5	197	-11.467%
2026-05-08	114.8300	122.2500	114.8300	121.8500	+13.772%	7	197	-23.709%
2026-05-07	107.1000	107.1000	107.1000	107.1000	-3.678%	2	198	-13.203%
2026-05-06	104.5000	111.2200	104.5000	111.1900	+20.505%	23	195	-16.395%
2026-05-05	91.2100	92.4500	91.2100	92.2700	+23.852%	16	202	+0.748%
2026-04-30	74.6700	75.3700	74.4700	74.5000	+11.012%	5	202	+24.779%
2026-04-29	67.1100	67.1100	67.1100	67.1100	+10.016%	1	200	+38.519%
2026-04-28	60.2500	61.0000	59.8500	61.0000	-17.456%	10	220	+52.393%
2026-04-27	73.9000	73.9000	73.9000	73.9000	-8.119%	20	225	+25.792%
2026-04-24	74.5100	80.4300	74.5100	80.4300	+24.466%	23	205	+15.579%
2026-04-23	63.7000	66.2500	63.0000	64.6200	+8.605%	28	186	+43.856%
2026-04-22	56.4200	59.5800	54.8900	59.5000	+12.285%	68	191	+56.235%
2026-04-21	53.0000	53.7300	52.1300	52.9900	+3.395%	32	180	+75.429%
2026-04-20	50.5500	51.2500	50.4700	51.2500	+4.124%	18	180	+81.385%
2026-04-17	48.7000	50.0500	48.7000	49.2200	+9.451%	74	179	+88.866%
2026-04-16	44.0000	46.2000	43.6000	44.9700	+5.046%	64	167	+106.716%
2026-04-15	42.2000	42.8100	41.8200	42.8100	-0.673%	6	131	+117.146%
2026-04-14	40.5100	43.1000	40.5100	43.1000	+17.056%	54	127	+115.684%
2026-04-13	36.8200	36.8200	36.8200	36.8200	-1.340%	2	122	+152.471%
2026-04-10	36.7000	37.3200	36.0000	37.3200	+13.194%	9	120	+149.089%
2026-04-09	31.2700	32.9700	31.2700	32.9700	+10.675%	23	114	+181.953%
2026-04-08	29.7900	29.7900	29.7900	29.7900	+41.857%	10	103	+212.051%
2026-04-02	17.5600	21.0000	17.5600	21.0000	+6.599%	26	120	+342.667%
2026-04-01	20.1700	20.1700	19.7000	19.7000	+21.231%	21	120	+371.878%
2026-03-31	16.2500	16.2500	16.2500	16.2500	+15.741%	10	100	+472.062%
2026-03-30	16.0800	16.0800	14.0400	14.0400	-20.678%	13	90	+562.108%
2026-03-27	17.0000	17.7000	17.0000	17.7000	-19.509%	5	101	+425.198%
2026-03-24	21.9900	21.9900	21.9900	21.9900	+7.268%	9	102	+322.738%
2026-03-20	20.5000	20.5000	20.5000	20.5000	+1.737%	1	111	+353.463%
2026-03-19	20.1500	20.1500	20.1500	20.1500	-12.581%	12	112	+361.340%
2026-03-18	23.0500	23.0500	23.0500	23.0500	+9.762%	2	124	+303.297%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-9.677%	10	122	+342.667%
2026-03-10	24.6300	24.6300	23.2500	23.2500	+31.134%	2	112	+299.828%
2026-03-09	17.7300	17.7300	17.7300	17.7300	-14.636%	2	112	+424.309%
2026-03-06	19.5500	20.7700	19.5500	20.7700	-22.268%	6	110	+347.569%
2026-03-02	26.7200	26.7200	26.7200	26.7200	-4.708%	1	104	+247.904%
2026-02-27	28.0400	28.0400	28.0400	28.0400	-5.174%	1	103	+231.526%
2026-02-26	29.3000	29.5700	29.1800	29.5700	-13.132%	7	102	+214.373%
2026-02-25	35.0800	35.0800	33.3100	34.0400	+13.467%	4	96	+173.090%
2026-02-20	30.0000	30.0000	30.0000	30.0000	+0.167%	2	96	+209.867%
2026-02-13	29.9500	29.9500	29.9500	29.9500	-5.252%	1	93	+210.384%
2026-02-12	32.0100	32.0100	31.6100	31.6100	+0.573%	11	93	+194.084%
2026-02-11	30.0000	31.4300	30.0000	31.4300	+21.586%	16	82	+195.768%
2026-02-09	25.8500	25.8500	25.8500	25.8500	-2.563%	4	66	+259.613%
2026-02-06	25.5200	27.1500	25.5200	26.5300	+20.045%	5	62	+250.396%
2026-02-05	22.1000	22.1000	22.1000	22.1000	+13.043%	1	59	+320.633%
2026-02-04	19.5500	19.5500	19.5500	19.5500	-31.404%	1	58	+375.499%
2026-02-02	28.5000	28.5000	28.5000	28.5000	-4.266%	2	59	+226.175%
2026-01-30	29.7700	29.7700	29.7700	29.7700	-3.187%	1	59	+212.261%
2026-01-29	30.0500	31.2500	30.0500	30.7500	+0.359%	25	58	+202.309%
2026-01-28	31.4300	31.4300	30.6400	30.6400	+9.546%	5	33	+203.394%
2026-01-27	27.9700	27.9700	27.9700	27.9700	+9.902%	1	32	+232.356%
2026-01-23	25.1200	25.4500	25.1200	25.4500	-7.623%	6	31	+265.265%
2026-01-22	27.8600	27.8600	27.5500	27.5500	-3.027%	20	25	+237.423%
2026-01-21	26.8500	28.4100	26.8500	28.4100	+13.640%	4	5	+227.209%
2026-01-16	25.0000	25.0000	25.0000	25.0000	0.000%	1	0	+271.840%