Dark

SOXX20270115C600
SOXX Jan 15 2027 600.00 Call (SOXX270115C00600000)
option OPRA

EOD

Aug 19, 2026

31.62-12.093%(-4.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	37.7300	37.7300	31.3800	31.6200	-12.093%	16	301	0.000%
2026-08-18	40.0000	40.7800	35.4000	35.9700	-28.772%	25	300	-12.093%
2026-08-17	50.3000	52.5000	50.0000	50.5000	+9.663%	11	300	-37.386%
2026-08-14	46.1900	47.2000	45.8000	46.0500	-5.635%	10	301	-31.336%
2026-08-13	51.0000	53.7000	48.8000	48.8000	-3.519%	120	307	-35.205%
2026-08-12	50.2400	50.5800	50.2400	50.5800	+17.737%	10	251	-37.485%
2026-08-11	44.2100	44.3200	42.9600	42.9600	-8.790%	34	243	-26.397%
2026-08-10	53.6000	53.6000	47.1000	47.1000	-12.778%	23	260	-32.866%
2026-08-07	56.6000	56.6000	51.1900	54.0000	+0.935%	3	266	-41.444%
2026-08-06	47.5500	54.5500	47.5500	53.5000	-1.292%	6	265	-40.897%
2026-08-05	58.0000	59.5000	54.1000	54.2000	-10.855%	39	267	-41.661%
2026-08-04	50.4000	60.8000	50.4000	60.8000	+40.546%	15	229	-47.993%
2026-08-03	39.0000	44.4000	39.0000	43.2600	-5.048%	27	225	-26.907%
2026-07-31	46.7500	46.7500	45.2500	45.5600	+4.977%	3	217	-30.597%
2026-07-30	43.7000	43.7000	43.4000	43.4000	+29.940%	5	216	-27.143%
2026-07-29	35.1000	35.1000	33.4000	33.4000	-24.263%	6	215	-5.329%
2026-07-28	40.1300	44.1000	39.5000	44.1000	-14.369%	15	219	-28.299%
2026-07-27	47.6000	51.5000	47.6000	51.5000	-26.429%	16	215	-38.602%
2026-07-23	70.5000	74.4500	70.0000	70.0000	-6.329%	18	209	-54.829%
2026-07-22	74.7300	74.7300	74.7300	74.7300	+5.105%	1	205	-57.688%
2026-07-21	71.1000	71.1000	71.1000	71.1000	+19.838%	2	208	-55.527%
2026-07-20	61.0000	61.0000	59.2700	59.3300	+2.647%	5	206	-46.705%
2026-07-17	51.1500	61.0000	51.1500	57.8000	-4.384%	17	202	-45.294%
2026-07-16	66.0000	66.0000	60.4500	60.4500	-15.336%	16	198	-47.692%
2026-07-15	70.1400	72.7000	67.0000	71.4000	-14.573%	11	186	-55.714%
2026-07-14	84.0000	84.0000	79.3000	83.5800	+5.145%	8	178	-62.168%
2026-07-13	75.0000	79.5000	75.0000	79.4900	-9.670%	9	174	-60.221%
2026-07-10	87.6500	88.0000	87.6500	88.0000	-8.808%	2	169	-64.068%
2026-07-09	98.0000	98.0000	96.5000	96.5000	+30.405%	4	168	-67.233%
2026-07-07	72.5000	74.0000	69.3900	74.0000	-9.712%	6	168	-57.270%
2026-07-02	90.4500	90.4500	81.6200	81.9600	-24.125%	4	165	-61.420%
2026-07-01	108.0300	108.0300	108.0200	108.0200	-17.277%	10	165	-70.728%
2026-06-30	128.2800	130.5800	128.2800	130.5800	+43.148%	7	165	-75.785%
2026-06-29	91.2200	91.2200	91.2200	91.2200	-8.322%	1	167	-65.337%
2026-06-26	103.8000	103.8000	99.5000	99.5000	-16.799%	17	167	-68.221%
2026-06-25	119.5900	119.5900	119.5900	119.5900	+14.320%	1	154	-73.560%
2026-06-24	104.6100	104.6100	104.6100	104.6100	-3.470%	1	154	-69.773%
2026-06-23	108.3700	108.3700	108.3700	108.3700	-24.153%	1	155	-70.822%
2026-06-22	140.0000	142.8800	140.0000	142.8800	+8.473%	6	155	-77.870%
2026-06-18	126.1900	131.7200	126.1900	131.7200	+14.739%	3	158	-75.995%
2026-06-16	114.8000	114.8000	114.8000	114.8000	-5.786%	1	158	-72.456%
2026-06-15	120.5400	121.8500	116.4600	121.8500	+14.844%	15	154	-74.050%
2026-06-12	104.0000	107.0000	103.1200	106.1000	+25.473%	9	154	-70.198%
2026-06-11	85.1100	85.1100	84.5600	84.5600	+4.395%	2	154	-62.606%
2026-06-10	81.0000	81.0000	81.0000	81.0000	+10.959%	1	156	-60.963%
2026-06-09	92.1900	94.0000	63.0000	73.0000	-17.045%	12	156	-56.685%
2026-06-08	88.0000	88.0000	88.0000	88.0000	+22.716%	10	163	-64.068%
2026-06-05	72.0000	72.5000	71.7100	71.7100	-31.705%	31	173	-55.906%
2026-06-04	94.0000	107.9000	94.0000	105.0000	-5.973%	33	165	-69.886%
2026-06-03	102.3200	111.6700	102.3200	111.6700	+7.894%	4	165	-71.684%
2026-06-02	97.5000	103.5000	97.5000	103.5000	+34.119%	16	164	-69.449%
2026-06-01	77.8800	81.0000	77.1700	77.1700	-2.833%	42	156	-59.026%
2026-05-29	79.0000	79.6000	79.0000	79.4200	-5.227%	3	145	-60.186%
2026-05-28	80.0000	83.8000	80.0000	83.8000	+13.182%	36	146	-62.267%
2026-05-27	70.0000	74.7900	70.0000	74.0400	-5.477%	19	146	-57.293%
2026-05-26	73.8000	78.3300	73.8000	78.3300	+37.590%	60	163	-59.632%
2026-05-22	56.7500	57.4800	56.7500	56.9300	+18.604%	62	152	-44.458%
2026-05-20	44.8600	50.8000	44.8600	48.0000	+35.977%	16	122	-34.125%
2026-05-19	35.9000	35.9000	35.3000	35.3000	-5.590%	17	124	-10.425%
2026-05-18	45.0000	45.0000	37.3900	37.3900	-20.447%	9	124	-15.432%
2026-05-15	47.0000	47.0000	47.0000	47.0000	-16.370%	1	124	-32.723%
2026-05-14	56.2000	56.2000	56.2000	56.2000	+1.079%	3	115	-43.737%
2026-05-13	53.5000	55.6000	53.5000	55.6000	+23.556%	13	112	-43.129%
2026-05-12	52.8000	52.8000	40.9000	45.0000	-18.182%	76	112	-29.733%
2026-05-11	51.0000	55.0000	51.0000	55.0000	+14.823%	21	112	-42.509%
2026-05-08	40.7700	47.9000	40.7700	47.9000	+44.495%	22	56	-33.987%
2026-05-07	36.6400	36.8900	33.1500	33.1500	-9.178%	33	43	-4.615%
2026-05-06	33.3700	36.5000	33.3700	36.5000	+23.519%	6	37	-13.370%
2026-05-05	24.1000	29.5500	24.1000	29.5500	+46.287%	10	34	+7.005%
2026-05-04	20.2000	20.2000	20.2000	20.2000	-3.810%	11	35	+56.535%
2026-05-01	19.8000	21.0000	19.8000	21.0000	+14.255%	2	35	+50.571%
2026-04-30	18.3800	18.3800	18.3800	18.3800	+12.761%	1	35	+72.035%
2026-04-29	16.3000	16.3000	16.3000	16.3000	+12.259%	1	35	+93.988%
2026-04-28	15.2200	15.2200	14.5200	14.5200	-34.888%	4	34	+117.769%
2026-04-24	20.9000	22.3000	20.9000	22.3000	+55.944%	6	31	+41.794%
2026-04-23	14.3000	14.7700	14.3000	14.3000	+54.095%	25	25	+121.119%
2026-04-21	9.2800	9.2800	9.2800	9.2800	+8.538%	1	2	+240.733%
2026-04-20	8.5500	8.5500	8.5500	8.5500	-0.350%	1	2	+269.825%
2026-04-17	8.5800	8.5800	8.5800	8.5800	0.000%	1	1	+268.531%