Dark

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

EOD

Aug 19, 2026

226.00-3.481%(-8.15)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	231.0000	231.0000	225.0000	226.0000	-3.481%	14	271	0.000%
2026-08-18	233.0000	234.1500	233.0000	234.1500	-7.829%	2	270	-3.481%
2026-08-14	254.0400	254.0400	254.0400	254.0400	-3.005%	8	270	-11.038%
2026-08-12	261.9100	261.9100	261.9100	261.9100	+3.933%	2	270	-13.711%
2026-08-07	252.0000	252.0000	252.0000	252.0000	+1.425%	1	270	-10.317%
2026-08-06	248.4600	248.4600	248.4600	248.4600	+12.936%	5	270	-9.040%
2026-07-30	220.0000	220.0000	220.0000	220.0000	+5.263%	1	266	+2.727%
2026-07-28	209.0000	209.0000	209.0000	209.0000	-14.711%	1	267	+8.134%
2026-07-16	253.0500	253.0500	245.0500	245.0500	-10.077%	26	266	-7.774%
2026-07-02	274.0000	274.0000	272.5100	272.5100	-12.936%	4	275	-17.067%
2026-06-24	313.0000	313.0000	313.0000	313.0000	-3.988%	1	275	-27.796%
2026-06-23	326.0000	326.0000	326.0000	326.0000	-11.172%	1	276	-30.675%
2026-06-22	362.0000	367.0000	362.0000	367.0000	+33.043%	6	277	-38.420%
2026-06-09	275.8500	275.8500	275.8500	275.8500	-3.295%	5	279	-18.071%
2026-06-08	285.2500	285.2500	285.2500	285.2500	+4.640%	1	284	-20.771%
2026-06-05	272.6000	272.6000	272.6000	272.6000	-12.732%	5	284	-17.095%
2026-06-02	312.3700	312.3700	312.3700	312.3700	+23.907%	1	284	-27.650%
2026-05-22	252.1000	252.1000	252.1000	252.1000	+3.916%	1	284	-10.353%
2026-05-13	242.6000	242.6000	242.6000	242.6000	+9.615%	1	285	-6.843%
2026-05-12	221.3200	221.3200	221.3200	221.3200	+2.075%	5	291	+2.115%
2026-05-06	216.0100	216.8200	216.0100	216.8200	+30.614%	2	291	+4.234%
2026-04-29	166.0000	166.0000	166.0000	166.0000	-4.871%	1	292	+36.145%
2026-04-27	174.5000	174.5000	174.5000	174.5000	-2.021%	10	293	+29.513%
2026-04-24	177.9300	180.2500	177.9300	178.1000	+11.313%	14	293	+26.895%
2026-04-23	158.9500	164.5000	158.9500	160.0000	+5.576%	3	294	+41.250%
2026-04-22	150.5500	151.5500	150.5500	151.5500	+5.979%	34	295	+49.126%
2026-04-21	141.6800	143.0000	141.6800	143.0000	+4.916%	43	295	+58.042%
2026-04-20	135.9000	136.3000	135.9000	136.3000	+1.565%	2	292	+65.811%
2026-04-17	134.2000	134.2000	134.2000	134.2000	+4.844%	1	293	+68.405%
2026-04-16	128.0000	128.0000	128.0000	128.0000	+11.947%	2	293	+76.563%
2026-04-10	111.6800	114.3400	111.6800	114.3400	+10.165%	4	293	+97.656%
2026-04-09	100.0000	103.7900	100.0000	103.7900	+9.253%	5	295	+117.747%
2026-04-08	95.0000	95.0000	95.0000	95.0000	+28.378%	1	298	+137.895%
2026-04-02	74.0000	74.0000	74.0000	74.0000	+14.022%	2	299	+205.405%
2026-03-27	64.9000	64.9000	64.9000	64.9000	-5.586%	4	299	+248.228%
2026-03-26	68.7400	68.7400	68.7400	68.7400	-6.907%	5	299	+228.775%
2026-03-17	73.8400	73.8400	73.8400	73.8400	-4.723%	8	302	+206.067%
2026-03-11	77.5000	77.5000	77.5000	77.5000	+12.974%	9	298	+191.613%
2026-03-09	68.0000	68.6000	68.0000	68.6000	-12.455%	4	289	+229.446%
2026-03-04	78.3600	78.3600	78.3600	78.3600	-7.812%	3	291	+188.412%
2026-03-02	85.0000	85.0000	85.0000	85.0000	-0.035%	1	291	+165.882%
2026-02-27	86.8800	86.8800	85.0300	85.0300	-1.847%	6	291	+165.789%
2026-02-26	86.2500	86.6300	86.2500	86.6300	-11.602%	2	286	+160.880%
2026-02-25	98.0000	98.0000	98.0000	98.0000	+1.031%	4	285	+130.612%
2026-02-24	97.0000	97.0000	97.0000	97.0000	+10.065%	1	285	+132.990%
2026-02-19	88.1300	88.1300	88.1300	88.1300	+1.113%	1	285	+156.439%
2026-02-09	86.2400	87.1600	86.2400	87.1600	+23.194%	2	286	+159.293%
2026-02-05	70.7500	70.7500	70.7500	70.7500	-18.113%	2	287	+219.435%
2026-02-02	86.4000	86.4000	86.4000	86.4000	+5.559%	1	287	+161.574%
2026-01-30	80.8400	81.8500	80.8400	81.8500	-5.920%	2	287	+176.115%
2026-01-29	87.0000	87.0000	87.0000	87.0000	-4.396%	7	286	+159.770%
2026-01-28	91.2500	91.2500	91.0000	91.0000	+10.437%	3	287	+148.352%
2026-01-22	82.4000	82.4000	82.4000	82.4000	+5.845%	1	289	+174.272%
2026-01-16	77.0000	77.8900	77.0000	77.8500	-0.064%	4	290	+190.302%
2026-01-15	77.4600	77.9800	77.4600	77.9000	+14.391%	4	290	+190.116%
2026-01-14	68.1000	68.1000	68.1000	68.1000	-1.161%	3	293	+231.865%
2026-01-13	68.9000	68.9000	68.9000	68.9000	-0.203%	1	296	+228.012%
2026-01-12	68.0000	69.0400	68.0000	69.0400	+2.433%	31	297	+227.346%
2026-01-09	67.2500	67.4000	67.0000	67.4000	+12.333%	4	295	+235.312%
2026-01-08	58.9000	60.0000	58.9000	60.0000	-6.789%	5	295	+276.667%
2026-01-07	63.2100	64.3700	63.2100	64.3700	-3.203%	30	294	+251.095%
2026-01-06	66.3000	66.5000	66.3000	66.5000	+9.555%	4	317	+239.850%
2026-01-05	61.0000	61.0000	60.7000	60.7000	+10.585%	4	319	+272.323%
2026-01-02	56.0000	56.0000	54.8400	54.8900	+7.459%	5	319	+311.733%
2025-12-24	51.0800	51.0800	51.0800	51.0800	-2.705%	5	322	+342.443%
2025-12-23	52.5000	52.5000	52.5000	52.5000	+5.000%	7	322	+330.476%
2025-12-22	50.0000	50.0000	50.0000	50.0000	+5.042%	5	317	+352.000%
2025-12-19	47.6000	47.6000	47.6000	47.6000	+18.703%	2	317	+374.790%
2025-12-17	40.0000	40.1000	38.0000	40.1000	-17.659%	65	319	+463.591%
2025-12-16	45.3500	48.7000	45.3500	48.7000	+2.096%	20	262	+364.066%
2025-12-15	47.7000	47.7000	47.7000	47.7000	-8.638%	1	244	+373.795%
2025-12-12	52.4000	52.4000	52.2100	52.2100	-4.026%	6	244	+332.867%
2025-12-11	54.4000	54.4000	54.4000	54.4000	-4.561%	1	242	+315.441%
2025-12-10	57.0000	57.0000	57.0000	57.0000	0.000%	5	242	+296.491%
2025-12-08	56.9000	57.0000	56.9000	57.0000	+3.636%	4	237	+296.491%
2025-12-05	55.2000	55.2000	55.0000	55.0000	+4.127%	2	240	+310.909%
2025-12-04	54.9000	54.9000	52.8200	52.8200	-1.822%	4	240	+327.868%
2025-12-03	51.1000	53.8000	51.1000	53.8000	+15.699%	5	238	+320.074%
2025-12-01	46.5000	46.5000	46.5000	46.5000	-1.064%	1	240	+386.022%
2025-11-28	47.0000	47.0000	47.0000	47.0000	+10.199%	1	240	+380.851%
2025-11-26	42.6500	42.6500	42.6500	42.6500	+1.548%	3	243	+429.894%
2025-11-24	42.0000	42.0000	42.0000	42.0000	+42.857%	1	243	+438.095%
2025-11-21	32.1100	32.1100	29.4000	29.4000	-12.889%	6	243	+668.707%
2025-11-20	41.5000	41.5000	33.7500	33.7500	-13.015%	3	245	+569.630%
2025-11-19	38.9000	38.9000	38.8000	38.8000	-11.416%	2	243	+482.474%
2025-11-13	47.0000	47.0000	43.8000	43.8000	-13.267%	8	244	+415.982%
2025-11-12	50.5000	50.5000	50.5000	50.5000	+4.968%	1	240	+347.525%
2025-11-11	48.1100	48.1100	48.1100	48.1100	+14.276%	1	240	+369.757%
2025-11-07	45.9000	45.9000	42.1000	42.1000	-14.082%	17	240	+436.817%
2025-11-06	50.3800	50.3800	49.0000	49.0000	-5.588%	2	257	+361.224%
2025-11-05	50.0000	52.0000	50.0000	51.9000	+1.249%	3	262	+335.453%
2025-11-04	50.5000	52.5500	50.5000	51.2600	-7.706%	8	262	+340.890%
2025-11-03	55.5400	55.5400	55.5400	55.5400	-0.234%	1	259	+306.914%
2025-10-30	55.6700	55.6700	55.6700	55.6700	-1.364%	1	259	+305.964%
2025-10-29	56.4400	56.4400	56.4400	56.4400	+8.538%	1	259	+300.425%
2025-10-28	52.0000	52.0000	52.0000	52.0000	+1.961%	1	260	+334.615%
2025-10-27	49.4000	51.2000	46.7100	51.0000	+9.677%	10	262	+343.137%
2025-10-24	46.0000	47.0000	46.0000	46.5000	+25.676%	6	262	+386.022%
2025-10-22	39.0000	39.5000	37.0000	37.0000	-16.854%	5	265	+510.811%
2025-10-20	44.5000	44.5000	44.5000	44.5000	+6.971%	1	260	+407.865%
2025-10-16	41.6000	41.6000	41.6000	41.6000	0.000%	1	259	+443.269%
2025-10-15	41.0000	41.6000	40.9100	41.6000	+27.217%	4	258	+443.269%
2025-10-10	32.7000	32.7000	32.7000	32.7000	-22.877%	1	255	+591.131%
2025-10-09	42.0400	42.4000	42.0400	42.4000	+0.952%	5	254	+433.019%
2025-10-08	37.0000	42.0000	37.0000	42.0000	+11.613%	4	249	+438.095%
2025-10-07	40.4000	40.4000	36.8000	37.6300	-6.625%	9	251	+500.585%
2025-10-06	40.5000	42.1300	40.2800	40.3000	+15.143%	96	251	+460.794%
2025-10-03	35.9000	35.9000	35.0000	35.0000	+3.981%	24	258	+545.714%
2025-10-02	33.6600	33.6600	33.6600	33.6600	+10.361%	5	246	+571.420%
2025-10-01	28.5000	30.5000	28.5000	30.5000	+9.515%	13	246	+640.984%
2025-09-30	27.1000	27.8500	27.1000	27.8500	-2.281%	5	236	+711.490%
2025-09-29	29.3000	29.3000	28.5000	28.5000	+4.779%	9	236	+692.982%
2025-09-26	27.2000	27.2000	27.2000	27.2000	0.000%	2	230	+730.882%
2025-09-23	27.3700	27.3700	27.2000	27.2000	-0.983%	2	232	+730.882%
2025-09-22	26.0000	27.7000	26.0000	27.4700	+12.122%	38	234	+722.716%
2025-09-19	25.8000	25.8000	24.5000	24.5000	+2.083%	2	224	+822.449%
2025-09-18	24.0000	24.0000	24.0000	24.0000	+21.029%	1	224	+841.667%
2025-09-15	19.5000	20.1000	19.5000	19.8300	+1.692%	8	224	+1,039.687%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+1.299%	1	221	+1,058.974%
2025-09-11	19.2500	19.2500	19.2500	19.2500	+4.167%	2	221	+1,074.026%
2025-09-10	17.7500	18.4800	17.7500	18.4800	+24.865%	2	219	+1,122.944%
2025-09-02	14.8000	14.8000	14.8000	14.8000	-14.550%	1	219	+1,427.027%
2025-08-25	17.3200	17.3200	17.3200	17.3200	+0.058%	1	218	+1,204.850%
2025-08-22	17.0000	17.3100	17.0000	17.3100	+22.766%	2	218	+1,205.604%
2025-08-21	14.0400	14.4000	14.0400	14.1000	-7.115%	23	217	+1,502.837%
2025-08-20	15.0000	15.1800	15.0000	15.1800	-8.167%	3	214	+1,388.801%
2025-08-19	17.6000	17.6000	16.5300	16.5300	-2.765%	3	211	+1,267.211%
2025-08-15	19.0000	19.0000	17.0000	17.0000	-16.256%	4	213	+1,229.412%
2025-08-13	20.3000	20.3000	20.3000	20.3000	+13.408%	1	216	+1,013.300%
2025-08-12	17.9000	17.9000	17.9000	17.9000	+9.480%	3	217	+1,162.570%
2025-08-11	16.3500	16.3500	16.3500	16.3500	+6.169%	2	217	+1,282.263%
2025-08-08	15.4000	15.4000	15.4000	15.4000	+5.479%	2	215	+1,367.532%
2025-08-07	14.6000	14.6000	14.6000	14.6000	+12.308%	1	215	+1,447.945%
2025-08-06	13.0000	13.0000	13.0000	13.0000	-16.667%	2	214	+1,638.462%
2025-08-05	15.6000	15.6000	15.6000	15.6000	+1.961%	2	214	+1,348.718%
2025-08-04	15.0000	15.3000	15.0000	15.3000	+7.975%	2	212	+1,377.124%
2025-08-01	14.5000	15.0000	14.1700	14.1700	-5.533%	3	210	+1,494.919%
2025-07-31	16.4500	16.4500	15.0000	15.0000	-16.667%	2	211	+1,406.667%
2025-07-30	18.9000	18.9000	18.0000	18.0000	+13.208%	2	211	+1,155.556%
2025-07-24	16.0000	16.0000	15.9000	15.9000	+6.000%	3	211	+1,321.384%
2025-07-23	16.7000	16.7000	15.0000	15.0000	-11.243%	6	212	+1,406.667%
2025-07-22	17.0000	17.0000	16.7000	16.9000	-4.520%	5	214	+1,237.278%
2025-07-21	17.7000	17.7000	17.7000	17.7000	-6.695%	1	216	+1,176.836%
2025-07-18	20.0000	20.0000	18.9700	18.9700	-2.468%	4	216	+1,091.355%
2025-07-15	19.4500	19.4500	19.4500	19.4500	+5.135%	4	220	+1,061.954%
2025-07-14	18.0000	18.5000	15.4000	18.5000	-7.500%	9	224	+1,121.622%
2025-07-11	19.9500	20.0000	19.3000	20.0000	+0.503%	7	225	+1,030.000%
2025-07-10	18.6000	19.9000	18.6000	19.9000	+10.556%	9	232	+1,035.678%
2025-07-08	18.0000	18.0000	18.0000	18.0000	-4.000%	2	239	+1,155.556%
2025-07-03	18.7500	18.7500	18.7500	18.7500	+1.902%	1	240	+1,105.333%
2025-07-02	18.3300	18.4000	17.9000	18.4000	+14.286%	5	240	+1,128.261%
2025-07-01	16.4000	16.4000	15.1000	16.1000	-5.294%	5	244	+1,303.727%
2025-06-30	17.0000	17.0000	17.0000	17.0000	-2.299%	3	247	+1,229.412%
2025-06-27	16.5500	17.4000	16.5500	17.4000	-0.571%	4	250	+1,198.851%
2025-06-26	17.5000	17.5000	17.2500	17.5000	+4.167%	13	251	+1,191.429%
2025-06-25	16.8000	16.8000	16.8000	16.8000	+4.154%	1	264	+1,245.238%
2025-06-24	15.0000	16.1300	15.0000	16.1300	+15.214%	4	265	+1,301.116%
2025-06-23	13.0000	14.0000	13.0000	14.0000	-1.408%	3	267	+1,514.286%
2025-06-20	12.6200	14.2000	12.6200	14.2000	+3.423%	6	267	+1,491.549%
2025-06-17	14.0000	14.1800	11.9000	13.7300	-1.929%	5	268	+1,546.031%
2025-06-11	14.0000	14.0000	14.0000	14.0000	+12.903%	10	268	+1,514.286%
2025-06-10	12.4000	12.4000	12.4000	12.4000	0.000%	1	268	+1,722.581%
2025-06-09	12.4000	12.4000	12.4000	12.4000	+13.866%	1	268	+1,722.581%
2025-06-06	10.8900	10.8900	10.8900	10.8900	+6.765%	2	269	+1,975.298%
2025-06-04	10.2000	10.2000	10.2000	10.2000	+3.030%	2	267	+2,115.686%
2025-05-28	9.7000	10.1000	9.2100	9.9000	+6.452%	13	267	+2,182.828%
2025-05-27	9.2000	9.3000	9.2000	9.3000	+17.722%	13	262	+2,330.108%
2025-05-23	7.8000	8.0000	7.4000	7.9000	-12.222%	40	230	+2,760.759%
2025-05-22	9.0000	9.0000	9.0000	9.0000	+0.111%	2	230	+2,411.111%
2025-05-21	10.1900	10.1900	7.6000	8.9900	-8.265%	18	229	+2,413.904%
2025-05-19	9.5000	9.8000	9.5000	9.8000	+2.083%	12	229	+2,206.122%
2025-05-16	10.0000	10.0000	9.4500	9.6000	-1.840%	20	218	+2,254.167%
2025-05-15	9.6000	10.4000	9.4000	9.7800	-5.233%	13	208	+2,210.838%
2025-05-14	10.0000	10.7000	10.0000	10.3200	+7.500%	11	197	+2,089.922%
2025-05-13	8.5000	9.6000	8.5000	9.6000	+21.519%	8	188	+2,254.167%
2025-05-12	7.6000	8.6000	7.6000	7.9000	+43.636%	14	191	+2,760.759%
2025-05-09	6.7600	6.7600	5.5000	5.5000	-8.027%	8	191	+4,009.091%
2025-05-08	6.7000	6.7000	5.9800	5.9800	+27.234%	3	187	+3,679.264%
2025-05-07	5.1000	5.6000	4.7000	4.7000	0.000%	11	187	+4,708.511%
2025-05-06	4.9000	4.9000	4.7000	4.7000	-7.843%	7	176	+4,708.511%
2025-05-05	5.1000	5.5500	5.1000	5.1000	-7.273%	17	169	+4,331.373%
2025-05-02	5.7200	5.7200	5.5000	5.5000	+25.000%	6	157	+4,009.091%
2025-04-30	3.9000	4.8000	3.5000	4.4000	+1.149%	14	154	+5,036.364%
2025-04-29	4.6000	5.0000	4.3500	4.3500	-9.375%	19	144	+5,095.402%
2025-04-28	4.8000	5.0000	4.3000	4.8000	+6.667%	97	130	+4,608.333%
2025-04-25	4.0000	4.5000	4.0000	4.5000	+80.000%	4	42	+4,922.222%
2025-04-21	2.5000	2.5000	2.5000	2.5000	-12.281%	2	40	+8,940.000%
2025-04-17	2.8500	2.8500	2.8500	2.8500	-20.833%	1	41	+7,829.825%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-2.965%	1	41	+6,177.778%
2025-04-11	3.7100	3.7100	3.7100	3.7100	+15.938%	10	40	+5,991.644%
2025-04-07	3.2000	3.2000	3.2000	3.2000	+18.519%	1	35	+6,962.500%
2025-04-04	2.7000	2.7000	2.7000	2.7000	-35.714%	2	35	+8,270.370%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-16.667%	1	35	+5,280.952%
2025-04-01	5.0400	5.0400	5.0400	5.0400	-15.294%	1	35	+4,384.127%
2025-03-28	5.9500	5.9500	5.9500	5.9500	-22.727%	2	34	+3,698.319%
2025-03-21	7.7000	7.7000	7.7000	7.7000	-7.229%	2	34	+2,835.065%
2025-03-14	8.3000	8.3000	8.3000	8.3000	+18.065%	2	35	+2,622.892%
2025-03-12	7.0300	7.0300	7.0300	7.0300	+3.382%	3	36	+3,114.794%
2025-03-11	7.1500	7.1500	6.8000	6.8000	-1.449%	2	39	+3,223.529%
2025-03-10	7.0500	7.0500	6.9000	6.9000	-11.538%	2	39	+3,175.362%
2025-03-07	7.8000	7.8000	7.8000	7.8000	0.000%	4	37	+2,797.436%
2025-03-06	7.8000	7.8000	7.8000	7.8000	-1.515%	1	35	+2,797.436%
2025-03-03	7.9200	7.9200	7.9200	7.9200	-32.881%	1	35	+2,753.535%
2025-02-25	11.8000	11.8000	11.8000	11.8000	-27.696%	1	35	+1,815.254%
2025-02-21	16.3200	16.3200	16.3200	16.3200	+5.495%	2	34	+1,284.804%
2025-01-31	15.4700	15.4700	15.4700	15.4700	+5.597%	2	33	+1,360.892%
2025-01-30	14.6500	14.6500	14.6500	14.6500	-31.059%	10	22	+1,442.662%
2025-01-21	21.2500	21.2500	21.2500	21.2500	+37.097%	10	22	+963.529%
2024-12-06	15.5000	15.5000	15.5000	15.5000	0.000%	2	22	+1,358.065%
2024-11-29	15.2300	15.5000	15.2300	15.5000	+3.333%	30	21	+1,358.065%
2024-11-20	15.0000	15.0000	15.0000	15.0000	0.000%	15	22	+1,406.667%
2024-11-19	15.0000	15.0000	15.0000	15.0000	-25.000%	1	7	+1,406.667%
2024-11-12	20.0000	20.0000	20.0000	20.0000	+6.383%	1	7	+1,030.000%
2024-11-04	19.4300	19.4300	18.8000	18.8000	-28.052%	2	7	+1,102.128%
2024-10-10	26.1300	26.1300	26.1300	26.1300	-9.897%	3	5	+764.906%
2024-10-07	29.0000	29.0000	29.0000	29.0000	-1.528%	1	2	+679.310%
2024-09-26	29.4500	29.4500	29.4500	29.4500	+22.708%	1	1	+667.402%
2024-09-25	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+841.667%