Dark

SOXL20280121C90
SOXL Jan 21 2028 90.00 Call (SOXL280121C00090000)
option OPRA

EOD

Oct 1, 2026

91.84+2.971%(+2.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	91.5000	91.8400	91.5000	91.8400	+2.971%	3	1,116	0.000%
2026-09-30	91.4400	91.4400	89.1900	89.1900	-1.676%	8	1,115	+2.971%
2026-09-29	91.0900	91.0900	90.7100	90.7100	+6.580%	5	1,117	+1.246%
2026-09-28	86.0000	86.1700	80.5100	85.1100	-9.898%	15	1,117	+7.907%
2026-09-25	93.4200	95.0500	91.4500	94.4600	+14.013%	20	1,116	-2.774%
2026-09-24	80.9700	82.9700	80.9700	82.8500	-4.999%	4	1,123	+10.851%
2026-09-23	89.9800	90.0000	84.7200	87.2100	-4.532%	20	1,125	+5.309%
2026-09-22	83.0000	91.3500	82.4300	91.3500	+6.842%	230	1,122	+0.536%
2026-09-21	76.1200	85.5000	76.1200	85.5000	+24.129%	47	1,022	+7.415%
2026-09-18	64.5400	68.8800	63.2400	68.8800	+11.097%	60	1,028	+33.333%
2026-09-17	59.6900	63.3400	59.6900	62.0000	+17.826%	11	1,025	+48.129%
2026-09-16	56.2200	56.2900	52.0000	52.6200	+1.192%	8	1,024	+74.534%
2026-09-15	53.4000	54.1500	52.0000	52.0000	-2.237%	10	1,042	+76.615%
2026-09-14	52.3200	55.0000	50.4500	53.1900	-23.413%	48	1,042	+72.664%
2026-09-11	66.6600	69.8900	66.6600	69.4500	+6.031%	43	1,025	+32.239%
2026-09-10	63.8000	66.7500	63.8000	65.5000	-8.901%	9	1,005	+40.214%
2026-09-09	72.0200	73.2500	71.9000	71.9000	+2.788%	105	1,004	+27.733%
2026-09-08	69.3800	72.5800	69.3800	69.9500	+8.601%	11	951	+31.294%
2026-09-04	62.3500	65.8400	62.3000	64.4100	+13.658%	23	944	+42.587%
2026-09-03	55.1000	56.7900	52.2900	56.6700	+0.035%	14	944	+62.061%
2026-09-02	57.2700	58.3500	56.6500	56.6500	-1.478%	18	942	+62.118%
2026-09-01	56.0000	59.3000	55.5300	57.5000	-8.367%	18	937	+59.722%
2026-08-31	63.0000	63.0400	62.7500	62.7500	-1.181%	164	929	+46.359%
2026-08-28	68.5200	68.5200	63.4200	63.5000	-9.699%	5	869	+44.630%
2026-08-27	73.0000	73.0000	70.0000	70.3200	+3.793%	5	869	+30.603%
2026-08-26	67.7500	67.7500	67.7500	67.7500	+0.549%	1	867	+35.557%
2026-08-25	67.4000	68.0200	67.1800	67.3800	+2.401%	9	873	+36.302%
2026-08-24	65.0000	65.8000	60.9700	65.8000	-8.687%	41	867	+39.574%
2026-08-21	71.2300	72.0600	70.0000	72.0600	+0.250%	10	859	+27.449%
2026-08-20	71.8800	71.8800	71.8800	71.8800	-0.595%	1	857	+27.769%
2026-08-19	77.2400	77.2400	72.0000	72.3100	-6.176%	6	857	+27.009%
2026-08-18	77.0700	77.0700	77.0700	77.0700	-23.580%	1	855	+19.164%
2026-08-17	98.9500	103.4000	98.9500	100.8500	+11.363%	47	854	-8.934%
2026-08-14	93.5000	93.5000	90.5600	90.5600	-11.216%	2	854	+1.413%
2026-08-13	99.5000	102.2000	99.5000	102.0000	+6.472%	15	854	-9.961%
2026-08-12	97.0000	97.0000	95.8000	95.8000	+13.159%	21	854	-4.134%
2026-08-11	85.9400	85.9400	84.6600	84.6600	-4.876%	2	867	+8.481%
2026-08-10	91.0000	91.0000	89.0000	89.0000	-3.261%	14	865	+3.191%
2026-08-07	96.3400	96.3400	90.3500	92.0000	-1.288%	9	851	-0.174%
2026-08-06	93.2000	93.2000	93.2000	93.2000	+1.514%	1	850	-1.459%
2026-08-05	90.8000	91.8100	90.8000	91.8100	-5.894%	4	851	+0.033%
2026-08-04	90.2500	97.7200	89.0000	97.5600	+33.279%	12	858	-5.863%
2026-08-03	66.5900	73.2000	66.5900	73.2000	-2.400%	2	857	+25.464%
2026-07-31	87.0200	87.0200	75.0000	75.0000	+1.160%	14	856	+22.453%
2026-07-30	68.0000	76.0000	68.0000	74.1400	+25.448%	85	871	+23.874%
2026-07-29	66.5000	67.0000	58.4500	59.1000	-17.917%	22	865	+55.398%
2026-07-28	74.8500	74.8500	67.2800	72.0000	-11.385%	11	853	+27.556%
2026-07-27	90.6500	90.6500	76.3600	81.2500	-13.102%	10	851	+13.034%
2026-07-24	105.5000	105.5000	90.9900	93.5000	-19.680%	18	851	-1.775%
2026-07-22	113.5300	117.3500	113.5300	116.4100	+2.700%	4	845	-21.106%
2026-07-21	108.3000	113.5500	108.3000	113.3500	+21.790%	23	846	-18.977%
2026-07-17	83.9700	97.0000	81.5900	93.0700	-5.340%	20	855	-1.322%
2026-07-16	98.3200	98.3200	98.3200	98.3200	-5.968%	1	846	-6.591%
2026-07-15	104.5600	104.5600	104.5600	104.5600	-21.087%	1	846	-12.165%
2026-07-14	132.5000	132.5000	132.5000	132.5000	+13.374%	2	845	-30.687%
2026-07-13	116.8700	116.9200	116.8700	116.8700	-16.372%	4	845	-21.417%
2026-07-10	140.5000	140.6500	139.7500	139.7500	+19.322%	4	843	-34.283%
2026-07-07	119.1500	119.1500	115.0000	117.1200	-24.512%	4	841	-21.585%
2026-07-06	156.2500	156.2500	155.1500	155.1500	+23.557%	8	843	-40.806%
2026-07-02	157.4000	157.4000	125.3800	125.5700	-23.218%	14	852	-26.862%
2026-07-01	182.0000	182.0000	163.5400	163.5400	-21.919%	24	852	-43.842%
2026-06-30	209.4500	209.4500	209.4500	209.4500	+43.106%	5	841	-56.152%
2026-06-29	146.3600	146.3600	146.3600	146.3600	-19.507%	1	836	-37.251%
2026-06-23	179.4700	181.8300	179.4700	181.8300	-23.019%	28	849	-49.491%
2026-06-22	234.2200	236.6500	234.2200	236.2000	+4.007%	24	845	-61.118%
2026-06-18	218.0200	227.1000	218.0200	227.1000	+24.227%	3	851	-59.560%
2026-06-17	192.9900	193.7500	182.8100	182.8100	+3.183%	9	851	-49.762%
2026-06-16	211.0500	211.4500	175.5000	177.1700	-14.666%	5	851	-48.163%
2026-06-15	207.6200	207.6200	207.6200	207.6200	+37.251%	2	851	-55.765%
2026-06-11	151.2700	151.2700	151.2700	151.2700	+8.710%	1	851	-39.287%
2026-06-10	147.3800	148.0100	138.9900	139.1500	+3.051%	46	851	-33.999%
2026-06-05	170.8300	171.0700	135.0300	135.0300	-38.528%	8	886	-31.985%
2026-06-03	222.1700	223.8000	207.8500	219.6600	+9.611%	25	886	-58.190%
2026-06-02	202.0000	202.0000	200.4000	200.4000	+12.591%	4	874	-54.172%
2026-06-01	177.9900	177.9900	177.9900	177.9900	+7.873%	1	873	-48.402%
2026-05-29	178.2600	178.2600	165.0000	165.0000	-3.220%	3	874	-44.339%
2026-05-28	169.8400	173.1600	169.8400	170.4900	+4.595%	13	874	-46.132%
2026-05-27	170.2500	170.2500	163.0000	163.0000	-4.258%	2	884	-43.656%
2026-05-26	160.0000	170.2500	160.0000	170.2500	+23.004%	25	885	-46.056%
2026-05-22	133.5100	138.7000	133.5100	138.4100	+16.321%	9	906	-33.646%
2026-05-20	112.6700	118.9900	112.6700	118.9900	+20.913%	2	906	-22.817%
2026-05-19	92.4000	98.8600	92.4000	98.4100	-2.949%	6	904	-6.676%
2026-05-18	103.8900	103.8900	98.8100	101.4000	-13.185%	7	904	-9.428%
2026-05-15	115.0900	116.8000	115.0900	116.8000	-12.836%	7	904	-21.370%
2026-05-14	134.0000	134.0000	134.0000	134.0000	+2.588%	1	901	-31.463%
2026-05-13	129.6700	132.3500	129.6700	130.6200	+9.544%	7	900	-29.689%
2026-05-12	126.0000	126.0000	99.6200	119.2400	-9.742%	25	900	-22.979%
2026-05-11	130.7300	134.4100	127.2500	132.1100	+7.407%	59	900	-30.482%
2026-05-08	109.8300	123.0000	109.8300	123.0000	+28.917%	7	863	-25.333%
2026-05-07	104.0500	104.0500	95.4000	95.4100	-13.437%	7	864	-3.742%
2026-05-06	104.5000	110.2200	104.5000	110.2200	+18.389%	112	881	-16.676%
2026-05-05	87.4000	93.1000	87.4000	93.1000	+18.962%	19	986	-1.353%
2026-05-04	80.1100	80.1100	78.2600	78.2600	+2.461%	10	995	+17.352%
2026-05-01	78.0000	78.0000	75.7500	76.3800	+1.434%	27	975	+20.241%
2026-04-30	72.7000	75.3000	72.7000	75.3000	+15.261%	19	975	+21.965%
2026-04-29	66.8500	67.8500	65.3300	65.3300	+5.371%	8	977	+40.579%
2026-04-28	61.0000	65.9000	59.1000	62.0000	-13.829%	19	985	+48.129%
2026-04-27	75.4500	75.4500	69.5300	71.9500	-5.862%	33	979	+27.644%
2026-04-24	74.2500	77.3200	71.5700	76.4300	+21.317%	79	1,004	+20.162%
2026-04-23	60.3200	66.7000	60.3200	63.0000	+5.687%	261	1,206	+45.778%
2026-04-22	55.8200	59.6100	54.3000	59.6100	+16.654%	148	1,201	+54.068%
2026-04-21	52.1000	52.4200	49.1100	51.1000	+8.263%	216	891	+79.726%
2026-04-20	47.4900	47.4900	47.2000	47.2000	-2.298%	2	891	+94.576%
2026-04-17	47.4500	49.6000	47.1900	48.3100	+9.175%	274	892	+90.106%
2026-04-16	41.4800	44.3700	41.4800	44.2500	+12.940%	63	671	+107.548%
2026-04-15	41.1600	41.1600	39.1800	39.1800	-5.953%	23	621	+134.405%
2026-04-14	39.0000	42.2500	38.8700	41.6600	+12.049%	24	603	+120.451%
2026-04-13	36.8000	37.1800	36.8000	37.1800	+3.220%	3	590	+147.015%
2026-04-10	34.3500	36.3500	34.3500	36.0200	+13.520%	59	587	+154.969%
2026-04-09	29.8300	31.7300	29.3000	31.7300	+9.716%	63	568	+189.442%
2026-04-08	27.7900	28.9200	27.1500	28.9200	+40.320%	138	580	+217.566%
2026-04-07	20.6100	20.6100	20.6100	20.6100	+3.050%	3	701	+345.609%
2026-04-02	20.0000	20.0000	20.0000	20.0000	+19.617%	1	702	+359.200%
2026-03-31	16.7200	16.7200	16.7200	16.7200	+31.654%	2	702	+449.282%
2026-03-30	16.4100	16.4100	12.7000	12.7000	-24.718%	9	700	+623.150%
2026-03-27	17.1000	17.1000	16.8700	16.8700	-5.859%	3	694	+444.398%
2026-03-26	19.0000	19.0000	17.9200	17.9200	-20.107%	2	693	+412.500%
2026-03-25	22.4300	22.4300	22.4300	22.4300	+7.321%	2	694	+309.452%
2026-03-24	20.9600	21.1400	20.9000	20.9000	-0.571%	14	696	+339.426%
2026-03-23	21.0200	21.0200	21.0200	21.0200	+12.107%	2	689	+336.917%
2026-03-20	18.7500	18.7500	18.7500	18.7500	-11.889%	1	691	+389.813%
2026-03-17	21.2800	21.2800	21.2800	21.2800	+9.128%	2	690	+331.579%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-11.364%	1	689	+370.974%
2026-03-10	22.3500	23.0700	22.0000	22.0000	+15.183%	4	692	+317.455%
2026-03-09	17.1000	19.1000	17.1000	19.1000	0.000%	3	689	+380.838%
2026-03-06	20.7000	20.7200	19.1000	19.1000	-20.251%	13	686	+380.838%
2026-03-04	23.7600	23.9500	23.7600	23.9500	+8.963%	4	690	+283.466%
2026-03-03	22.4600	22.4600	21.5800	21.9800	-16.931%	155	686	+317.834%
2026-03-02	25.8500	26.4600	25.8500	26.4600	-2.362%	2	531	+247.090%
2026-02-27	25.7500	27.1500	25.7500	27.1000	+2.380%	210	529	+238.893%
2026-02-26	24.2000	26.4700	24.2000	26.4700	-19.836%	8	333	+246.959%
2026-02-25	32.3800	33.3600	32.3800	33.0200	+12.889%	16	326	+178.134%
2026-02-20	29.2500	29.2500	29.2500	29.2500	+3.797%	1	326	+213.983%
2026-02-19	28.1800	28.1800	28.1800	28.1800	-3.062%	1	325	+225.905%
2026-02-13	29.1000	29.1300	29.0700	29.0700	-5.155%	102	224	+215.927%
2026-02-12	30.7400	30.7400	30.6500	30.6500	+3.793%	101	224	+199.641%
2026-02-11	29.5300	29.5300	29.5300	29.5300	+11.518%	25	129	+211.006%
2026-02-10	26.4800	26.4800	26.4800	26.4800	+4.252%	5	104	+246.828%
2026-02-06	24.0000	25.4000	24.0000	25.4000	+21.068%	2	104	+261.575%
2026-02-04	24.6700	24.6700	20.9500	20.9800	-16.977%	28	102	+337.750%
2026-02-03	26.2500	26.2500	24.8500	25.2700	-7.096%	12	110	+263.435%
2026-02-02	26.3000	27.2000	26.3000	27.2000	+4.215%	12	120	+237.647%
2026-01-30	28.5600	28.5600	26.1000	26.1000	-12.269%	25	128	+251.877%
2026-01-29	27.1200	29.7500	27.1200	29.7500	-1.064%	6	137	+208.706%
2026-01-28	30.5000	31.3000	28.0100	30.0700	+11.370%	18	131	+205.421%
2026-01-27	27.0000	27.0000	27.0000	27.0000	+10.204%	4	117	+240.148%
2026-01-26	24.5000	24.5000	24.5000	24.5000	+0.287%	1	117	+274.857%
2026-01-23	24.1800	24.4300	24.1500	24.4300	-7.287%	38	116	+275.931%
2026-01-22	26.5000	26.5000	26.3000	26.3500	-1.348%	22	78	+248.539%
2026-01-21	25.0000	27.0000	24.6000	26.7100	+11.292%	41	56	+243.841%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+0.460%	1	17	+282.667%
2026-01-16	23.5200	23.9900	23.1400	23.8900	0.000%	18	0	+284.429%