Dark

SOXX20270115C350
SOXX Jan 15 2027 350.00 Call (SOXX270115C00350000)
option OPRA

EOD

Aug 18, 2026

200.80-8.901%(-19.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	200.9800	200.9800	200.8000	200.8000	-8.901%	6	2,226	0.000%
2026-08-13	220.4200	220.4200	220.4200	220.4200	+3.236%	1	2,231	-8.901%
2026-08-12	216.7000	216.7000	213.3000	213.5100	+22.334%	110	2,231	-5.953%
2026-08-03	174.7400	174.7400	174.5300	174.5300	-3.548%	2	2,179	+15.052%
2026-07-31	187.9000	187.9000	180.9500	180.9500	+1.995%	3	2,179	+10.970%
2026-07-30	177.4100	177.4100	177.4100	177.4100	-14.212%	1	2,179	+13.184%
2026-07-17	202.0000	206.8000	202.0000	206.8000	+1.467%	2	2,178	-2.901%
2026-07-16	203.8100	203.8100	203.8100	203.8100	-9.591%	2	2,177	-1.477%
2026-07-15	213.8300	225.4300	213.8000	225.4300	-10.008%	10	2,178	-10.926%
2026-07-02	252.2600	252.2600	250.5000	250.5000	-5.898%	3	2,179	-19.840%
2026-06-26	266.2000	266.2000	266.2000	266.2000	-17.381%	1	2,179	-24.568%
2026-06-22	322.2000	322.2000	322.2000	322.2000	+8.888%	2	2,178	-37.678%
2026-06-15	295.9000	295.9000	295.9000	295.9000	+14.353%	1	2,179	-32.139%
2026-06-11	241.7500	258.7600	241.7500	258.7600	+17.784%	12	2,179	-22.399%
2026-06-05	224.2200	224.3000	219.6600	219.6900	-23.493%	30	2,175	-8.598%
2026-06-03	287.1500	287.1500	287.1500	287.1500	+18.169%	1	2,160	-30.071%
2026-06-01	240.7900	243.0000	240.7900	243.0000	+4.113%	3	2,162	-17.366%
2026-05-26	233.3500	233.4000	233.3500	233.4000	+38.805%	5	2,163	-13.967%
2026-05-18	176.2000	176.2000	168.1500	168.1500	-9.108%	3	2,167	+19.417%
2026-05-15	185.0000	185.0000	185.0000	185.0000	-9.358%	1	2,169	+8.541%
2026-05-14	204.1000	204.1000	204.1000	204.1000	+6.413%	1	2,170	-1.617%
2026-05-08	187.6600	191.8000	187.6600	191.8000	+16.582%	7	2,171	+4.692%
2026-05-06	164.5200	164.5200	164.5200	164.5200	+4.857%	1	2,172	+22.052%
2026-05-05	158.3000	158.3000	156.9000	156.9000	+12.393%	7	2,172	+27.980%
2026-05-01	139.6000	139.6000	139.6000	139.6000	+2.768%	1	2,172	+43.840%
2026-04-30	135.0000	135.8400	135.0000	135.8400	+8.672%	4	2,172	+47.821%
2026-04-29	125.0000	128.1000	125.0000	125.0000	+4.332%	4	2,169	+60.640%
2026-04-28	118.2000	123.1000	118.2000	119.8100	-9.992%	8	2,168	+67.599%
2026-04-27	132.8600	133.1100	132.8600	133.1100	-5.091%	2	2,167	+50.853%
2026-04-24	138.4300	141.0000	138.4300	140.2500	+16.390%	12	2,167	+43.173%
2026-04-23	120.5000	120.5000	120.5000	120.5000	+9.605%	1	2,173	+66.639%
2026-04-22	108.0000	109.9400	108.0000	109.9400	+13.527%	11	2,172	+82.645%
2026-04-20	96.8400	96.8400	96.8400	96.8400	+6.418%	2	2,163	+107.352%
2026-04-16	91.7000	91.7000	91.0000	91.0000	+5.556%	3	2,163	+120.659%
2026-04-14	83.4500	86.2100	83.4500	86.2100	+11.961%	4	2,163	+132.920%
2026-04-13	77.0000	77.0000	77.0000	77.0000	+13.235%	1	2,165	+160.779%
2026-04-09	67.0000	68.0000	67.0000	68.0000	+8.800%	2	2,166	+195.294%
2026-04-08	61.7600	62.5000	61.7600	62.5000	+24.279%	3	2,168	+221.280%
2026-04-06	50.2900	50.2900	50.2900	50.2900	+13.266%	1	2,170	+299.284%
2026-04-02	44.4000	44.4000	44.4000	44.4000	+16.842%	2	2,170	+352.252%
2026-03-31	38.0000	38.0000	38.0000	38.0000	+18.086%	2	2,170	+428.421%
2026-03-30	33.9000	33.9000	32.1000	32.1800	-16.848%	9	2,172	+523.990%
2026-03-27	41.3000	41.3000	38.7000	38.7000	-4.208%	7	2,165	+418.863%
2026-03-26	40.4000	40.4000	40.4000	40.4000	-18.367%	4	2,162	+397.030%
2026-03-25	50.0000	50.0000	49.4900	49.4900	+4.918%	20	2,166	+305.739%
2026-03-24	47.1700	47.1700	47.1700	47.1700	+2.543%	1	2,166	+325.694%
2026-03-23	46.0000	46.0000	46.0000	46.0000	+1.657%	1	2,166	+336.522%
2026-03-19	45.2500	45.2500	45.2500	45.2500	-3.723%	1	2,165	+343.757%
2026-03-17	46.7500	47.0000	46.7500	47.0000	+6.455%	3	2,164	+327.234%
2026-03-13	46.5000	46.5000	44.1500	44.1500	-5.864%	2,001	2,161	+354.813%
2026-03-12	46.9000	46.9000	46.9000	46.9000	-6.162%	1	162	+328.145%
2026-03-10	50.0000	50.0000	49.9800	49.9800	+18.436%	3	161	+301.761%
2026-03-09	42.2000	42.2000	42.2000	42.2000	-2.989%	1	161	+375.829%
2026-03-06	43.5000	43.5000	43.5000	43.5000	-5.332%	1	162	+361.609%
2026-03-05	45.9500	45.9500	45.9500	45.9500	-6.224%	1	161	+336.997%
2026-03-04	49.0000	49.0000	49.0000	49.0000	+3.902%	2	161	+309.796%
2026-03-03	46.1500	47.1600	46.0000	47.1600	-16.041%	7	159	+325.785%
2026-03-02	54.9100	56.1700	54.9100	56.1700	-3.155%	6	158	+257.486%
2026-02-27	58.0000	58.0000	58.0000	58.0000	-9.375%	1	162	+246.207%
2026-02-24	62.1200	64.0000	62.1200	64.0000	+8.918%	13	162	+213.750%
2026-02-23	61.5000	61.5000	58.7600	58.7600	-3.672%	4	167	+241.729%
2026-02-20	61.0000	61.0000	61.0000	61.0000	-0.813%	2	165	+229.180%
2026-02-18	61.5000	61.5000	61.5000	61.5000	+3.903%	1	163	+226.504%
2026-02-17	56.3500	59.7500	56.3500	59.1900	+1.527%	19	164	+239.246%
2026-02-13	58.3000	58.3000	58.3000	58.3000	0.000%	1	159	+244.425%
2026-02-12	58.3000	58.3000	58.3000	58.3000	-0.512%	5	159	+244.425%
2026-02-10	57.0000	58.6000	57.0000	58.6000	+1.034%	5	154	+242.662%
2026-02-09	55.0400	58.1800	55.0400	58.0000	+5.455%	25	155	+246.207%
2026-02-06	55.0000	55.0000	55.0000	55.0000	+22.222%	1	134	+265.091%
2026-02-05	45.0000	45.0000	45.0000	45.0000	0.000%	54	134	+346.222%
2026-02-04	47.6100	47.6100	45.0000	45.0000	-21.466%	2	134	+346.222%
2026-02-02	58.2600	58.2600	57.0000	57.3000	+0.703%	6	135	+250.436%
2026-01-30	58.8000	58.8000	56.8500	56.9000	-6.721%	40	133	+252.900%
2026-01-29	57.5000	61.0000	57.5000	61.0000	+0.826%	15	173	+229.180%
2026-01-28	60.5000	60.5000	60.5000	60.5000	+8.229%	1	176	+231.901%
2026-01-27	56.5000	56.5000	55.9000	55.9000	+3.557%	2	176	+259.213%
2026-01-22	53.2500	54.4000	53.2500	53.9800	-0.954%	8	176	+271.990%
2026-01-21	53.0000	55.0000	50.1000	54.5000	+11.156%	5	170	+268.440%
2026-01-16	49.0300	49.0300	49.0300	49.0300	-1.940%	1	166	+309.545%
2026-01-15	50.0000	50.0000	50.0000	50.0000	+20.395%	1	166	+301.600%
2026-01-14	36.0100	41.5300	36.0100	41.5300	-5.614%	3	165	+383.506%
2026-01-13	44.0000	44.0000	44.0000	44.0000	+9.046%	1	164	+356.364%
2026-01-12	40.3500	40.3500	40.3500	40.3500	-1.609%	1	164	+397.646%
2026-01-09	41.1400	41.1400	40.9000	41.0100	+5.424%	3	163	+389.637%
2026-01-07	38.0200	38.9000	36.7700	38.9000	-0.512%	40	160	+416.195%
2026-01-06	40.0000	40.0000	39.1000	39.1000	+16.716%	2	123	+413.555%
2026-01-02	33.5000	33.5000	33.5000	33.5000	+23.162%	1	121	+499.403%
2025-12-31	27.2000	27.2000	27.2000	27.2000	-6.529%	54	67	+638.235%
2025-12-22	28.8600	29.5000	28.8600	29.1000	-3.000%	5	67	+590.034%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-6.687%	3	67	+569.333%
2025-12-11	32.1500	32.1500	32.1500	32.1500	-2.220%	1	70	+524.572%
2025-12-08	34.0000	34.0000	32.8700	32.8800	+3.040%	3	71	+510.706%
2025-12-03	31.2500	31.9100	31.2000	31.9100	+64.315%	4	71	+529.270%
2025-11-20	19.5000	19.5000	19.4200	19.4200	-15.122%	2	70	+933.986%
2025-11-19	22.8800	22.8800	22.8800	22.8800	-26.194%	1	69	+777.622%
2025-11-05	31.0000	31.0000	31.0000	31.0000	-4.908%	1	70	+547.742%
2025-10-31	33.8000	33.8000	32.6000	32.6000	-4.845%	6	71	+515.951%
2025-10-29	34.6000	34.9000	34.2600	34.2600	+16.531%	4	75	+486.106%
2025-10-28	29.4000	29.4000	29.4000	29.4000	-10.092%	1	75	+582.993%
2025-10-27	32.7000	32.7000	32.7000	32.7000	+65.990%	1	75	+514.067%
2025-10-22	19.7000	19.7000	19.7000	19.7000	-15.487%	1	75	+919.289%
2025-10-21	23.6100	23.6100	23.3100	23.3100	+20.155%	3	76	+761.433%
2025-10-10	19.4000	19.4000	19.4000	19.4000	-15.652%	1	76	+935.052%
2025-10-08	21.6000	23.0000	21.6000	23.0000	+12.745%	3	76	+773.043%
2025-10-06	23.0000	23.0000	20.4000	20.4000	+11.842%	12	75	+884.314%
2025-10-03	18.2400	18.2400	18.2400	18.2400	+2.472%	1	85	+1,000.877%
2025-10-02	17.0000	17.8000	17.0000	17.8000	+29.455%	2	84	+1,028.090%
2025-09-29	13.7500	13.7500	13.7500	13.7500	+19.565%	1	84	+1,360.364%
2025-09-18	11.1700	11.5000	11.1700	11.5000	+64.286%	2	84	+1,646.087%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+14.943%	1	83	+2,768.571%
2025-09-03	6.0900	6.0900	6.0900	6.0900	-18.800%	1	82	+3,197.209%
2025-08-27	7.5000	7.5000	7.5000	7.5000	+13.636%	3	82	+2,577.333%
2025-08-22	6.8000	9.4000	6.6000	6.6000	-5.714%	10	79	+2,942.424%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-6.667%	1	71	+2,768.571%
2025-08-15	7.5000	7.5000	7.5000	7.5000	-15.730%	1	70	+2,577.333%
2025-08-13	8.3900	8.9000	8.3900	8.9000	+64.815%	4	71	+2,156.180%
2025-08-07	5.4000	5.4000	5.4000	5.4000	-3.571%	1	67	+3,618.519%
2025-08-06	5.2000	5.6000	5.2000	5.6000	-12.500%	21	67	+3,485.714%
2025-08-01	5.7500	6.4000	5.7500	6.4000	+15.315%	21	70	+3,037.500%
2025-07-31	5.5500	5.5500	5.5500	5.5500	-18.382%	1	66	+3,518.018%
2025-07-28	6.8000	6.8000	6.8000	6.8000	-2.857%	1	66	+2,852.941%
2025-07-23	7.0000	7.0000	7.0000	7.0000	-17.647%	1	66	+2,768.571%
2025-07-15	8.5000	8.5000	8.5000	8.5000	+3.659%	1	66	+2,262.353%
2025-07-03	8.2000	8.2000	8.2000	8.2000	-14.583%	2	65	+2,348.780%
2025-07-02	8.0000	9.6000	8.0000	9.6000	+28.000%	6	65	+1,991.667%
2025-07-01	7.5000	7.5000	7.5000	7.5000	0.000%	1	60	+2,577.333%
2025-06-27	9.7200	9.7200	7.5000	7.5000	0.000%	3	60	+2,577.333%
2025-06-25	7.5000	7.5000	7.5000	7.5000	+46.484%	1	60	+2,577.333%
2025-06-20	6.0000	6.0000	5.1200	5.1200	-26.857%	6	60	+3,821.875%
2025-06-11	7.0000	7.0000	7.0000	7.0000	+55.556%	1	57	+2,768.571%
2025-06-09	4.5000	4.5000	4.5000	4.5000	+4.651%	3	57	+4,362.222%
2025-06-04	4.3000	4.3000	4.3000	4.3000	+16.216%	1	54	+4,569.767%
2025-06-02	3.7000	3.7000	3.7000	3.7000	-10.412%	1	54	+5,327.027%
2025-05-29	4.1300	4.1300	4.1300	4.1300	-3.953%	1	53	+4,761.985%
2025-05-27	4.3000	4.3000	4.3000	4.3000	+30.303%	1	53	+4,569.767%
2025-05-23	3.3000	3.3000	3.3000	3.3000	-6.780%	8	53	+5,984.848%
2025-05-13	3.5000	3.5400	3.5000	3.5400	+15.686%	2	53	+5,572.316%
2025-05-12	3.0600	3.0600	3.0600	3.0600	+45.714%	1	54	+6,462.092%
2025-04-28	2.1000	2.1000	2.1000	2.1000	+5.000%	2	53	+9,461.905%
2025-04-24	2.0000	2.0000	2.0000	2.0000	+63.934%	1	52	+9,940.000%
2025-04-04	1.2200	1.2200	1.2200	1.2200	-12.857%	2	51	+16,359.016%
2025-04-03	1.4000	1.4000	1.4000	1.4000	-44.000%	1	51	+14,242.857%
2025-03-28	2.5200	2.5200	2.5000	2.5000	-26.254%	4	51	+7,932.000%
2025-03-13	2.8000	3.3900	2.8000	3.3900	+9.355%	4	48	+5,823.304%
2025-03-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	48	+6,377.419%
2025-03-10	3.2000	3.3000	3.1000	3.3000	-2.941%	32	48	+5,984.848%
2025-03-06	3.2300	3.4000	3.2300	3.4000	-17.073%	3	21	+5,805.882%
2025-03-03	4.4000	4.5000	4.1000	4.1000	-8.889%	4	19	+4,797.561%
2025-02-28	4.2000	4.5000	4.2000	4.5000	-36.620%	4	18	+4,362.222%
2025-02-21	7.1000	7.1000	7.1000	7.1000	-8.858%	2	16	+2,728.169%
2025-02-14	7.7900	7.7900	7.7900	7.7900	+9.104%	2	15	+2,477.664%
2025-01-28	7.1400	7.1400	7.1400	7.1400	-12.927%	1	15	+2,712.325%
2025-01-27	8.2000	8.2000	8.2000	8.2000	-40.580%	1	14	+2,348.780%
2025-01-16	13.8000	13.8000	13.8000	13.8000	+32.057%	1	14	+1,355.072%
2025-01-15	10.4500	10.4500	10.4500	10.4500	+16.111%	5	13	+1,821.531%
2025-01-02	9.0000	9.0000	9.0000	9.0000	0.000%	1	7	+2,131.111%
2024-12-13	9.0000	9.0000	9.0000	9.0000	+15.385%	2	7	+2,131.111%
2024-11-19	8.5000	8.5000	7.8000	7.8000	-22.000%	11	6	+2,474.359%
2024-11-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+1,908.000%