Dark

SOXX20270115C300
SOXX Jan 15 2027 300.00 Call (SOXX270115C00300000)
option OPRA

Inactive

Jun 24, 2026

313.00-3.988%(-13.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	313.0000	313.0000	313.0000	313.0000	-3.988%	1	275	0.000%
2026-06-23	326.0000	326.0000	326.0000	326.0000	-11.172%	1	276	-3.988%
2026-06-22	362.0000	367.0000	362.0000	367.0000	+33.043%	6	277	-14.714%
2026-06-09	275.8500	275.8500	275.8500	275.8500	-3.295%	5	279	+13.467%
2026-06-08	285.2500	285.2500	285.2500	285.2500	+4.640%	1	284	+9.728%
2026-06-05	272.6000	272.6000	272.6000	272.6000	-12.732%	5	284	+14.820%
2026-06-02	312.3700	312.3700	312.3700	312.3700	+23.907%	1	284	+0.202%
2026-05-22	252.1000	252.1000	252.1000	252.1000	+3.916%	1	284	+24.157%
2026-05-13	242.6000	242.6000	242.6000	242.6000	+9.615%	1	285	+29.019%
2026-05-12	221.3200	221.3200	221.3200	221.3200	+2.075%	5	291	+41.424%
2026-05-06	216.0100	216.8200	216.0100	216.8200	+30.614%	2	291	+44.359%
2026-04-29	166.0000	166.0000	166.0000	166.0000	-4.871%	1	292	+88.554%
2026-04-27	174.5000	174.5000	174.5000	174.5000	-2.021%	10	293	+79.370%
2026-04-24	177.9300	180.2500	177.9300	178.1000	+11.313%	14	293	+75.744%
2026-04-23	158.9500	164.5000	158.9500	160.0000	+5.576%	3	294	+95.625%
2026-04-22	150.5500	151.5500	150.5500	151.5500	+5.979%	34	295	+106.532%
2026-04-21	141.6800	143.0000	141.6800	143.0000	+4.916%	43	295	+118.881%
2026-04-20	135.9000	136.3000	135.9000	136.3000	+1.565%	2	292	+129.640%
2026-04-17	134.2000	134.2000	134.2000	134.2000	+4.844%	1	293	+133.234%
2026-04-16	128.0000	128.0000	128.0000	128.0000	+11.947%	2	293	+144.531%
2026-04-10	111.6800	114.3400	111.6800	114.3400	+10.165%	4	293	+173.745%
2026-04-09	100.0000	103.7900	100.0000	103.7900	+9.253%	5	295	+201.570%
2026-04-08	95.0000	95.0000	95.0000	95.0000	+28.378%	1	298	+229.474%
2026-04-02	74.0000	74.0000	74.0000	74.0000	+14.022%	2	299	+322.973%
2026-03-27	64.9000	64.9000	64.9000	64.9000	-5.586%	4	299	+382.280%
2026-03-26	68.7400	68.7400	68.7400	68.7400	-6.907%	5	299	+355.339%
2026-03-17	73.8400	73.8400	73.8400	73.8400	-4.723%	8	302	+323.889%
2026-03-11	77.5000	77.5000	77.5000	77.5000	+12.974%	9	298	+303.871%
2026-03-09	68.0000	68.6000	68.0000	68.6000	-12.455%	4	289	+356.268%
2026-03-04	78.3600	78.3600	78.3600	78.3600	-7.812%	3	291	+299.438%
2026-03-02	85.0000	85.0000	85.0000	85.0000	-0.035%	1	291	+268.235%
2026-02-27	86.8800	86.8800	85.0300	85.0300	-1.847%	6	291	+268.105%
2026-02-26	86.2500	86.6300	86.2500	86.6300	-11.602%	2	286	+261.307%
2026-02-25	98.0000	98.0000	98.0000	98.0000	+1.031%	4	285	+219.388%
2026-02-24	97.0000	97.0000	97.0000	97.0000	+10.065%	1	285	+222.680%
2026-02-19	88.1300	88.1300	88.1300	88.1300	+1.113%	1	285	+255.157%
2026-02-09	86.2400	87.1600	86.2400	87.1600	+23.194%	2	286	+259.110%
2026-02-05	70.7500	70.7500	70.7500	70.7500	-18.113%	2	287	+342.403%
2026-02-02	86.4000	86.4000	86.4000	86.4000	+5.559%	1	287	+262.269%
2026-01-30	80.8400	81.8500	80.8400	81.8500	-5.920%	2	287	+282.407%
2026-01-29	87.0000	87.0000	87.0000	87.0000	-4.396%	7	286	+259.770%
2026-01-28	91.2500	91.2500	91.0000	91.0000	+10.437%	3	287	+243.956%
2026-01-22	82.4000	82.4000	82.4000	82.4000	+5.845%	1	289	+279.854%
2026-01-16	77.0000	77.8900	77.0000	77.8500	-0.064%	4	290	+302.055%
2026-01-15	77.4600	77.9800	77.4600	77.9000	+14.391%	4	290	+301.797%
2026-01-14	68.1000	68.1000	68.1000	68.1000	-1.161%	3	293	+359.618%
2026-01-13	68.9000	68.9000	68.9000	68.9000	-0.203%	1	296	+354.282%
2026-01-12	68.0000	69.0400	68.0000	69.0400	+2.433%	31	297	+353.360%
2026-01-09	67.2500	67.4000	67.0000	67.4000	+12.333%	4	295	+364.392%
2026-01-08	58.9000	60.0000	58.9000	60.0000	-6.789%	5	295	+421.667%
2026-01-07	63.2100	64.3700	63.2100	64.3700	-3.203%	30	294	+386.251%
2026-01-06	66.3000	66.5000	66.3000	66.5000	+9.555%	4	317	+370.677%
2026-01-05	61.0000	61.0000	60.7000	60.7000	+10.585%	4	319	+415.651%
2026-01-02	56.0000	56.0000	54.8400	54.8900	+7.459%	5	319	+470.231%
2025-12-24	51.0800	51.0800	51.0800	51.0800	-2.705%	5	322	+512.764%
2025-12-23	52.5000	52.5000	52.5000	52.5000	+5.000%	7	322	+496.190%
2025-12-22	50.0000	50.0000	50.0000	50.0000	+5.042%	5	317	+526.000%
2025-12-19	47.6000	47.6000	47.6000	47.6000	+18.703%	2	317	+557.563%
2025-12-17	40.0000	40.1000	38.0000	40.1000	-17.659%	65	319	+680.549%
2025-12-16	45.3500	48.7000	45.3500	48.7000	+2.096%	20	262	+542.710%
2025-12-15	47.7000	47.7000	47.7000	47.7000	-8.638%	1	244	+556.184%
2025-12-12	52.4000	52.4000	52.2100	52.2100	-4.026%	6	244	+499.502%
2025-12-11	54.4000	54.4000	54.4000	54.4000	-4.561%	1	242	+475.368%
2025-12-10	57.0000	57.0000	57.0000	57.0000	0.000%	5	242	+449.123%
2025-12-08	56.9000	57.0000	56.9000	57.0000	+3.636%	4	237	+449.123%
2025-12-05	55.2000	55.2000	55.0000	55.0000	+4.127%	2	240	+469.091%
2025-12-04	54.9000	54.9000	52.8200	52.8200	-1.822%	4	240	+492.579%
2025-12-03	51.1000	53.8000	51.1000	53.8000	+15.699%	5	238	+481.784%
2025-12-01	46.5000	46.5000	46.5000	46.5000	-1.064%	1	240	+573.118%
2025-11-28	47.0000	47.0000	47.0000	47.0000	+10.199%	1	240	+565.957%
2025-11-26	42.6500	42.6500	42.6500	42.6500	+1.548%	3	243	+633.880%
2025-11-24	42.0000	42.0000	42.0000	42.0000	+42.857%	1	243	+645.238%
2025-11-21	32.1100	32.1100	29.4000	29.4000	-12.889%	6	243	+964.626%
2025-11-20	41.5000	41.5000	33.7500	33.7500	-13.015%	3	245	+827.407%
2025-11-19	38.9000	38.9000	38.8000	38.8000	-11.416%	2	243	+706.701%
2025-11-13	47.0000	47.0000	43.8000	43.8000	-13.267%	8	244	+614.612%
2025-11-12	50.5000	50.5000	50.5000	50.5000	+4.968%	1	240	+519.802%
2025-11-11	48.1100	48.1100	48.1100	48.1100	+14.276%	1	240	+550.592%
2025-11-07	45.9000	45.9000	42.1000	42.1000	-14.082%	17	240	+643.468%
2025-11-06	50.3800	50.3800	49.0000	49.0000	-5.588%	2	257	+538.776%
2025-11-05	50.0000	52.0000	50.0000	51.9000	+1.249%	3	262	+503.083%
2025-11-04	50.5000	52.5500	50.5000	51.2600	-7.706%	8	262	+510.613%
2025-11-03	55.5400	55.5400	55.5400	55.5400	-0.234%	1	259	+463.558%
2025-10-30	55.6700	55.6700	55.6700	55.6700	-1.364%	1	259	+462.242%
2025-10-29	56.4400	56.4400	56.4400	56.4400	+8.538%	1	259	+454.571%
2025-10-28	52.0000	52.0000	52.0000	52.0000	+1.961%	1	260	+501.923%
2025-10-27	49.4000	51.2000	46.7100	51.0000	+9.677%	10	262	+513.725%
2025-10-24	46.0000	47.0000	46.0000	46.5000	+25.676%	6	262	+573.118%
2025-10-22	39.0000	39.5000	37.0000	37.0000	-16.854%	5	265	+745.946%
2025-10-20	44.5000	44.5000	44.5000	44.5000	+6.971%	1	260	+603.371%
2025-10-16	41.6000	41.6000	41.6000	41.6000	0.000%	1	259	+652.404%
2025-10-15	41.0000	41.6000	40.9100	41.6000	+27.217%	4	258	+652.404%
2025-10-10	32.7000	32.7000	32.7000	32.7000	-22.877%	1	255	+857.187%
2025-10-09	42.0400	42.4000	42.0400	42.4000	+0.952%	5	254	+638.208%
2025-10-08	37.0000	42.0000	37.0000	42.0000	+11.613%	4	249	+645.238%
2025-10-07	40.4000	40.4000	36.8000	37.6300	-6.625%	9	251	+731.783%
2025-10-06	40.5000	42.1300	40.2800	40.3000	+15.143%	96	251	+676.675%
2025-10-03	35.9000	35.9000	35.0000	35.0000	+3.981%	24	258	+794.286%
2025-10-02	33.6600	33.6600	33.6600	33.6600	+10.361%	5	246	+829.887%
2025-10-01	28.5000	30.5000	28.5000	30.5000	+9.515%	13	246	+926.230%
2025-09-30	27.1000	27.8500	27.1000	27.8500	-2.281%	5	236	+1,023.878%
2025-09-29	29.3000	29.3000	28.5000	28.5000	+4.779%	9	236	+998.246%
2025-09-26	27.2000	27.2000	27.2000	27.2000	0.000%	2	230	+1,050.735%
2025-09-23	27.3700	27.3700	27.2000	27.2000	-0.983%	2	232	+1,050.735%
2025-09-22	26.0000	27.7000	26.0000	27.4700	+12.122%	38	234	+1,039.425%
2025-09-19	25.8000	25.8000	24.5000	24.5000	+2.083%	2	224	+1,177.551%
2025-09-18	24.0000	24.0000	24.0000	24.0000	+21.029%	1	224	+1,204.167%
2025-09-15	19.5000	20.1000	19.5000	19.8300	+1.692%	8	224	+1,478.417%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+1.299%	1	221	+1,505.128%
2025-09-11	19.2500	19.2500	19.2500	19.2500	+4.167%	2	221	+1,525.974%
2025-09-10	17.7500	18.4800	17.7500	18.4800	+24.865%	2	219	+1,593.723%
2025-09-02	14.8000	14.8000	14.8000	14.8000	-14.550%	1	219	+2,014.865%
2025-08-25	17.3200	17.3200	17.3200	17.3200	+0.058%	1	218	+1,707.159%
2025-08-22	17.0000	17.3100	17.0000	17.3100	+22.766%	2	218	+1,708.203%
2025-08-21	14.0400	14.4000	14.0400	14.1000	-7.115%	23	217	+2,119.858%
2025-08-20	15.0000	15.1800	15.0000	15.1800	-8.167%	3	214	+1,961.924%
2025-08-19	17.6000	17.6000	16.5300	16.5300	-2.765%	3	211	+1,793.527%
2025-08-15	19.0000	19.0000	17.0000	17.0000	-16.256%	4	213	+1,741.176%
2025-08-13	20.3000	20.3000	20.3000	20.3000	+13.408%	1	216	+1,441.872%
2025-08-12	17.9000	17.9000	17.9000	17.9000	+9.480%	3	217	+1,648.603%
2025-08-11	16.3500	16.3500	16.3500	16.3500	+6.169%	2	217	+1,814.373%
2025-08-08	15.4000	15.4000	15.4000	15.4000	+5.479%	2	215	+1,932.468%
2025-08-07	14.6000	14.6000	14.6000	14.6000	+12.308%	1	215	+2,043.836%
2025-08-06	13.0000	13.0000	13.0000	13.0000	-16.667%	2	214	+2,307.692%
2025-08-05	15.6000	15.6000	15.6000	15.6000	+1.961%	2	214	+1,906.410%
2025-08-04	15.0000	15.3000	15.0000	15.3000	+7.975%	2	212	+1,945.752%
2025-08-01	14.5000	15.0000	14.1700	14.1700	-5.533%	3	210	+2,108.892%
2025-07-31	16.4500	16.4500	15.0000	15.0000	-16.667%	2	211	+1,986.667%
2025-07-30	18.9000	18.9000	18.0000	18.0000	+13.208%	2	211	+1,638.889%
2025-07-24	16.0000	16.0000	15.9000	15.9000	+6.000%	3	211	+1,868.553%
2025-07-23	16.7000	16.7000	15.0000	15.0000	-11.243%	6	212	+1,986.667%
2025-07-22	17.0000	17.0000	16.7000	16.9000	-4.520%	5	214	+1,752.071%
2025-07-21	17.7000	17.7000	17.7000	17.7000	-6.695%	1	216	+1,668.362%
2025-07-18	20.0000	20.0000	18.9700	18.9700	-2.468%	4	216	+1,549.974%
2025-07-15	19.4500	19.4500	19.4500	19.4500	+5.135%	4	220	+1,509.254%
2025-07-14	18.0000	18.5000	15.4000	18.5000	-7.500%	9	224	+1,591.892%
2025-07-11	19.9500	20.0000	19.3000	20.0000	+0.503%	7	225	+1,465.000%
2025-07-10	18.6000	19.9000	18.6000	19.9000	+10.556%	9	232	+1,472.864%
2025-07-08	18.0000	18.0000	18.0000	18.0000	-4.000%	2	239	+1,638.889%
2025-07-03	18.7500	18.7500	18.7500	18.7500	+1.902%	1	240	+1,569.333%
2025-07-02	18.3300	18.4000	17.9000	18.4000	+14.286%	5	240	+1,601.087%
2025-07-01	16.4000	16.4000	15.1000	16.1000	-5.294%	5	244	+1,844.099%
2025-06-30	17.0000	17.0000	17.0000	17.0000	-2.299%	3	247	+1,741.176%
2025-06-27	16.5500	17.4000	16.5500	17.4000	-0.571%	4	250	+1,698.851%
2025-06-26	17.5000	17.5000	17.2500	17.5000	+4.167%	13	251	+1,688.571%
2025-06-25	16.8000	16.8000	16.8000	16.8000	+4.154%	1	264	+1,763.095%
2025-06-24	15.0000	16.1300	15.0000	16.1300	+15.214%	4	265	+1,840.484%
2025-06-23	13.0000	14.0000	13.0000	14.0000	-1.408%	3	267	+2,135.714%
2025-06-20	12.6200	14.2000	12.6200	14.2000	+3.423%	6	267	+2,104.225%
2025-06-17	14.0000	14.1800	11.9000	13.7300	-1.929%	5	268	+2,179.680%
2025-06-11	14.0000	14.0000	14.0000	14.0000	+12.903%	10	268	+2,135.714%
2025-06-10	12.4000	12.4000	12.4000	12.4000	0.000%	1	268	+2,424.194%
2025-06-09	12.4000	12.4000	12.4000	12.4000	+13.866%	1	268	+2,424.194%
2025-06-06	10.8900	10.8900	10.8900	10.8900	+6.765%	2	269	+2,774.197%
2025-06-04	10.2000	10.2000	10.2000	10.2000	+3.030%	2	267	+2,968.627%
2025-05-28	9.7000	10.1000	9.2100	9.9000	+6.452%	13	267	+3,061.616%
2025-05-27	9.2000	9.3000	9.2000	9.3000	+17.722%	13	262	+3,265.591%
2025-05-23	7.8000	8.0000	7.4000	7.9000	-12.222%	40	230	+3,862.025%
2025-05-22	9.0000	9.0000	9.0000	9.0000	+0.111%	2	230	+3,377.778%
2025-05-21	10.1900	10.1900	7.6000	8.9900	-8.265%	18	229	+3,381.646%
2025-05-19	9.5000	9.8000	9.5000	9.8000	+2.083%	12	229	+3,093.878%
2025-05-16	10.0000	10.0000	9.4500	9.6000	-1.840%	20	218	+3,160.417%
2025-05-15	9.6000	10.4000	9.4000	9.7800	-5.233%	13	208	+3,100.409%
2025-05-14	10.0000	10.7000	10.0000	10.3200	+7.500%	11	197	+2,932.946%
2025-05-13	8.5000	9.6000	8.5000	9.6000	+21.519%	8	188	+3,160.417%
2025-05-12	7.6000	8.6000	7.6000	7.9000	+43.636%	14	191	+3,862.025%
2025-05-09	6.7600	6.7600	5.5000	5.5000	-8.027%	8	191	+5,590.909%
2025-05-08	6.7000	6.7000	5.9800	5.9800	+27.234%	3	187	+5,134.114%
2025-05-07	5.1000	5.6000	4.7000	4.7000	0.000%	11	187	+6,559.574%
2025-05-06	4.9000	4.9000	4.7000	4.7000	-7.843%	7	176	+6,559.574%
2025-05-05	5.1000	5.5500	5.1000	5.1000	-7.273%	17	169	+6,037.255%
2025-05-02	5.7200	5.7200	5.5000	5.5000	+25.000%	6	157	+5,590.909%
2025-04-30	3.9000	4.8000	3.5000	4.4000	+1.149%	14	154	+7,013.636%
2025-04-29	4.6000	5.0000	4.3500	4.3500	-9.375%	19	144	+7,095.402%
2025-04-28	4.8000	5.0000	4.3000	4.8000	+6.667%	97	130	+6,420.833%
2025-04-25	4.0000	4.5000	4.0000	4.5000	+80.000%	4	42	+6,855.556%
2025-04-21	2.5000	2.5000	2.5000	2.5000	-12.281%	2	40	+12,420.000%
2025-04-17	2.8500	2.8500	2.8500	2.8500	-20.833%	1	41	+10,882.456%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-2.965%	1	41	+8,594.444%
2025-04-11	3.7100	3.7100	3.7100	3.7100	+15.938%	10	40	+8,336.658%
2025-04-07	3.2000	3.2000	3.2000	3.2000	+18.519%	1	35	+9,681.250%
2025-04-04	2.7000	2.7000	2.7000	2.7000	-35.714%	2	35	+11,492.593%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-16.667%	1	35	+7,352.381%
2025-04-01	5.0400	5.0400	5.0400	5.0400	-15.294%	1	35	+6,110.317%
2025-03-28	5.9500	5.9500	5.9500	5.9500	-22.727%	2	34	+5,160.504%
2025-03-21	7.7000	7.7000	7.7000	7.7000	-7.229%	2	34	+3,964.935%
2025-03-14	8.3000	8.3000	8.3000	8.3000	+18.065%	2	35	+3,671.084%
2025-03-12	7.0300	7.0300	7.0300	7.0300	+3.382%	3	36	+4,352.347%
2025-03-11	7.1500	7.1500	6.8000	6.8000	-1.449%	2	39	+4,502.941%
2025-03-10	7.0500	7.0500	6.9000	6.9000	-11.538%	2	39	+4,436.232%
2025-03-07	7.8000	7.8000	7.8000	7.8000	0.000%	4	37	+3,912.821%
2025-03-06	7.8000	7.8000	7.8000	7.8000	-1.515%	1	35	+3,912.821%
2025-03-03	7.9200	7.9200	7.9200	7.9200	-32.881%	1	35	+3,852.020%
2025-02-25	11.8000	11.8000	11.8000	11.8000	-27.696%	1	35	+2,552.542%
2025-02-21	16.3200	16.3200	16.3200	16.3200	+5.495%	2	34	+1,817.892%
2025-01-31	15.4700	15.4700	15.4700	15.4700	+5.597%	2	33	+1,923.271%
2025-01-30	14.6500	14.6500	14.6500	14.6500	-31.059%	10	22	+2,036.519%
2025-01-21	21.2500	21.2500	21.2500	21.2500	+37.097%	10	22	+1,372.941%
2024-12-06	15.5000	15.5000	15.5000	15.5000	0.000%	2	22	+1,919.355%
2024-11-29	15.2300	15.5000	15.2300	15.5000	+3.333%	30	21	+1,919.355%
2024-11-20	15.0000	15.0000	15.0000	15.0000	0.000%	15	22	+1,986.667%
2024-11-19	15.0000	15.0000	15.0000	15.0000	-25.000%	1	7	+1,986.667%
2024-11-12	20.0000	20.0000	20.0000	20.0000	+6.383%	1	7	+1,465.000%
2024-11-04	19.4300	19.4300	18.8000	18.8000	-28.052%	2	7	+1,564.894%
2024-10-10	26.1300	26.1300	26.1300	26.1300	-9.897%	3	5	+1,097.857%
2024-10-07	29.0000	29.0000	29.0000	29.0000	-1.528%	1	2	+979.310%
2024-09-26	29.4500	29.4500	29.4500	29.4500	+22.708%	1	1	+962.818%
2024-09-25	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+1,204.167%