Dark

SOXX20270115C400
SOXX Jan 15 2027 400.00 Call (SOXX270115C00400000)
option OPRA

EOD

Aug 18, 2026

144.10-18.125%(-31.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	150.0000	150.0000	144.1000	144.1000	-18.125%	4	213	0.000%
2026-08-17	176.0000	176.0000	176.0000	176.0000	+1.822%	5	209	-18.125%
2026-08-04	172.8500	172.8500	172.8500	172.8500	+26.408%	1	204	-16.633%
2026-08-03	136.7700	136.7700	136.7400	136.7400	+7.205%	2	205	+5.382%
2026-07-29	118.0000	127.5500	118.0000	127.5500	-23.347%	2	204	+12.975%
2026-07-24	166.4000	166.4000	166.4000	166.4000	-18.908%	9	202	-13.401%
2026-07-10	205.2000	205.2000	205.2000	205.2000	-7.191%	2	193	-29.776%
2026-07-09	221.1000	221.1000	221.1000	221.1000	-12.262%	1	193	-34.826%
2026-06-25	252.0000	252.0000	252.0000	252.0000	-8.420%	4	193	-42.817%
2026-06-22	275.1700	275.1700	275.1700	275.1700	+5.835%	5	190	-47.632%
2026-06-18	256.5000	260.0000	256.5000	260.0000	+10.827%	2	190	-44.577%
2026-06-17	234.6000	234.6000	234.6000	234.6000	+26.694%	2	190	-38.576%
2026-06-05	187.0000	187.0000	185.1700	185.1700	-10.761%	2	190	-22.180%
2026-05-29	207.5000	207.5000	207.5000	207.5000	+5.223%	2	190	-30.554%
2026-05-26	192.0000	197.2000	192.0000	197.2000	+37.144%	5	189	-26.927%
2026-05-20	143.8000	143.8000	143.7900	143.7900	+8.113%	5	193	+0.216%
2026-05-18	145.4000	145.4000	133.0000	133.0000	-19.394%	3	192	+8.346%
2026-05-14	160.5000	165.0000	160.5000	165.0000	+10.147%	2	192	-12.667%
2026-05-12	149.8000	149.8000	149.8000	149.8000	+8.081%	1	191	-3.805%
2026-05-08	138.6000	138.6000	138.6000	138.6000	+6.846%	1	191	+3.968%
2026-05-07	134.2000	134.2000	129.7200	129.7200	+1.646%	4	192	+11.085%
2026-05-06	127.5300	127.6200	127.5300	127.6200	+6.173%	15	191	+12.913%
2026-05-05	112.0000	120.2000	112.0000	120.2000	+15.377%	17	191	+19.884%
2026-05-04	104.3800	104.3800	102.0000	104.1800	+0.029%	13	191	+38.318%
2026-05-01	104.1500	104.1500	104.1500	104.1500	+4.673%	1	187	+38.358%
2026-04-30	103.0900	103.0900	99.5000	99.5000	+11.798%	11	187	+44.824%
2026-04-28	89.0000	89.0000	89.0000	89.0000	-9.919%	1	178	+61.910%
2026-04-27	98.3600	98.8000	98.2800	98.8000	-6.616%	100	177	+45.850%
2026-04-24	102.2500	106.0000	102.2500	105.8000	+24.471%	54	277	+36.200%
2026-04-23	86.8500	88.5000	83.6000	85.0000	+31.783%	57	227	+69.529%
2026-04-17	65.2000	65.2000	64.5000	64.5000	+10.635%	3	188	+123.411%
2026-04-16	58.3000	58.3000	58.3000	58.3000	+2.641%	1	189	+147.170%
2026-04-15	56.8000	56.8000	56.8000	56.8000	+2.011%	1	190	+153.697%
2026-04-14	55.5000	55.6800	54.8700	55.6800	+12.100%	166	189	+158.800%
2026-04-13	49.6700	49.6700	49.6700	49.6700	+15.217%	2	58	+190.115%
2026-04-09	41.2000	43.1100	41.2000	43.1100	+7.775%	2	57	+234.261%
2026-04-08	40.0000	40.0000	40.0000	40.0000	+47.874%	2	57	+260.250%
2026-04-07	28.0000	28.0000	27.0500	27.0500	+44.267%	2	57	+432.717%
2026-03-31	18.7500	18.7500	18.7500	18.7500	+12.275%	1	56	+668.533%
2026-03-30	17.0000	17.0000	16.6500	16.7000	-40.250%	9	55	+762.874%
2026-03-25	27.9500	27.9500	27.9500	27.9500	+7.832%	3	50	+415.564%
2026-03-23	25.9200	25.9200	25.9200	25.9200	-15.294%	1	47	+455.941%
2026-03-17	30.6000	30.6000	30.6000	30.6000	+25.358%	1	47	+370.915%
2026-03-12	24.4100	24.4100	24.4100	24.4100	-20.875%	2	47	+490.332%
2026-03-11	30.8500	30.8500	30.8500	30.8500	+7.304%	2	54	+367.099%
2026-03-03	28.9500	29.0000	28.7500	28.7500	-14.815%	6	52	+401.217%
2026-03-02	33.7500	33.7500	33.7500	33.7500	-4.930%	1	56	+326.963%
2026-02-27	35.5000	35.5000	35.5000	35.5000	-14.868%	1	57	+305.915%
2026-02-24	41.7000	41.7000	41.7000	41.7000	+9.737%	7	57	+245.564%
2026-02-20	38.4000	38.4000	38.0000	38.0000	+2.703%	6	57	+279.211%
2026-02-19	37.5000	37.5000	37.0000	37.0000	+2.210%	4	59	+289.459%
2026-02-12	41.6000	41.6000	36.2000	36.2000	-9.500%	4	55	+298.066%
2026-02-11	40.0000	40.0000	40.0000	40.0000	+37.788%	2	53	+260.250%
2026-02-06	29.0300	29.0300	29.0300	29.0300	+13.843%	1	53	+396.383%
2026-02-05	25.5000	25.5000	25.5000	25.5000	-8.929%	1	52	+465.098%
2026-02-04	28.0000	28.0000	28.0000	28.0000	-13.580%	1	52	+414.643%
2026-02-03	32.4000	32.4000	32.4000	32.4000	-9.014%	6	51	+344.753%
2026-02-02	35.0500	35.6100	35.0500	35.6100	+1.685%	6	51	+304.662%
2026-01-29	35.0200	35.0200	35.0200	35.0200	+1.214%	1	48	+311.479%
2026-01-27	34.6000	34.6000	34.6000	34.6000	+3.469%	2	47	+316.474%
2026-01-22	32.0000	33.6000	32.0000	33.4400	+16.597%	7	46	+330.921%
2026-01-20	29.8300	30.3000	28.6800	28.6800	+1.128%	11	42	+402.441%
2026-01-15	28.3600	28.3600	28.3600	28.3600	+29.794%	1	47	+408.110%
2026-01-14	21.8500	21.8500	21.8500	21.8500	-12.072%	2	46	+559.497%
2026-01-13	24.8500	24.8500	24.8500	24.8500	+12.596%	1	44	+479.879%
2026-01-06	21.5000	22.0700	21.5000	22.0700	+11.352%	3	44	+552.923%
2026-01-05	19.8200	19.8200	19.8200	19.8200	+13.647%	1	42	+627.043%
2026-01-02	16.7300	17.4400	16.7300	17.4400	+33.130%	3	42	+726.261%
2025-12-31	13.1000	13.1000	13.1000	13.1000	-7.811%	7	36	+1,000.000%
2025-12-18	14.2100	14.2100	14.2100	14.2100	+1.500%	1	36	+914.075%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-5.724%	10	35	+929.286%
2025-12-16	14.8500	14.8500	14.8500	14.8500	-17.500%	1	25	+870.370%
2025-12-11	17.8500	18.0000	17.8500	18.0000	-3.226%	3	24	+700.556%
2025-12-08	17.8500	18.6000	17.8500	18.6000	+0.432%	28	24	+674.731%
2025-12-05	18.5200	18.5200	18.5200	18.5200	+7.052%	2	16	+678.078%
2025-12-03	17.3000	17.3000	17.3000	17.3000	+55.856%	6	14	+732.948%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-23.448%	2	9	+1,198.198%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-24.400%	1	7	+893.793%
2025-10-31	19.1800	19.1800	19.1800	19.1800	+0.947%	1	7	+651.303%
2025-10-29	18.2100	19.0000	18.2100	19.0000	+11.176%	10	6	+658.421%
2025-10-28	17.0900	17.0900	17.0900	17.0900	0.000%	4	4	+743.183%