Dark

SOXL20260821C100
SOXL Aug 21 2026 100.00 Call (SOXL260821C00100000)
option OPRA

EOD

Aug 17, 2026

51.70+16.704%(+7.40)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	50.1700	56.5000	50.1700	51.7000	+16.704%	42	1,016	0.000%
2026-08-14	45.3800	45.7000	40.0000	44.3000	-1.226%	44	1,030	+16.704%
2026-08-13	43.8500	54.0000	43.8500	44.8500	+3.103%	23	1,036	+15.273%
2026-08-12	47.6500	47.6500	43.5000	43.5000	+28.698%	54	1,042	+18.851%
2026-08-11	35.5300	37.4500	33.2500	33.8000	+4.969%	37	1,047	+52.959%
2026-08-10	40.2000	40.2000	32.2000	32.2000	-22.034%	62	1,055	+60.559%
2026-08-07	44.3200	44.9400	38.1500	41.3000	+7.833%	39	1,055	+25.182%
2026-08-06	28.2000	42.4400	28.2000	38.3000	+0.789%	36	1,064	+34.987%
2026-08-05	43.1500	47.0000	38.0000	38.0000	-18.103%	37	1,075	+36.053%
2026-08-04	40.0000	47.9800	37.0000	46.4000	+68.727%	122	1,105	+11.422%
2026-08-03	18.0000	28.2000	17.4500	27.5000	+5.769%	179	1,136	+88.000%
2026-07-31	38.3800	41.4000	26.0000	26.0000	-3.704%	91	1,181	+98.846%
2026-07-30	22.5000	30.0000	22.0000	27.0000	+86.207%	309	1,220	+91.481%
2026-07-29	26.0300	26.5100	14.4700	14.5000	-46.691%	423	1,334	+256.552%
2026-07-28	28.6300	28.6300	21.7500	27.2000	-31.693%	211	1,194	+90.074%
2026-07-27	48.2700	48.2700	33.5600	39.8200	-15.725%	44	1,190	+29.834%
2026-07-24	55.0000	55.0000	45.2700	47.2500	-32.979%	45	1,188	+9.418%
2026-07-23	66.0000	70.5000	62.3000	70.5000	-0.955%	8	1,209	-26.667%
2026-07-22	72.0000	72.0000	71.1800	71.1800	+4.569%	2	1,211	-27.367%
2026-07-21	64.5800	68.2700	61.9000	68.0700	+24.351%	80	1,218	-24.049%
2026-07-20	58.9500	58.9500	54.7400	54.7400	+14.113%	13	1,258	-5.554%
2026-07-17	42.9400	56.1500	37.5000	47.9700	-11.216%	252	1,252	+7.776%
2026-07-16	61.2000	63.5000	53.6500	54.0300	-27.272%	60	1,404	-4.312%
2026-07-15	70.4300	74.2900	62.2500	74.2900	-15.627%	49	1,369	-30.408%
2026-07-14	86.0000	91.0500	85.5500	88.0500	+21.214%	10	1,370	-41.283%
2026-07-13	76.9000	82.0200	72.6400	72.6400	-29.132%	169	1,371	-28.827%
2026-07-10	102.5000	102.5000	102.5000	102.5000	-1.252%	1	1,213	-49.561%
2026-07-09	109.5000	111.6500	103.8000	103.8000	+19.792%	4	1,213	-50.193%
2026-07-08	81.1500	86.6500	74.9100	86.6500	+17.971%	218	1,213	-40.335%
2026-07-07	72.4000	79.5000	66.8300	73.4500	-30.445%	39	1,120	-29.612%
2026-07-06	112.5500	116.8400	105.5500	105.6000	+20.273%	7	1,139	-51.042%
2026-07-02	132.5000	132.5000	83.2000	87.8000	-32.849%	88	1,186	-41.116%
2026-07-01	143.6000	143.6000	125.0000	130.7500	-24.718%	26	1,186	-60.459%
2026-06-30	148.2500	173.6800	148.2500	173.6800	+37.863%	21	1,184	-70.233%
2026-06-29	124.0000	125.9800	119.0000	125.9800	+0.865%	5	1,195	-58.962%
2026-06-26	127.1300	133.7500	124.9000	124.9000	-23.888%	51	1,198	-58.607%
2026-06-25	171.3000	171.3000	164.1000	164.1000	+19.982%	4	1,240	-68.495%
2026-06-24	140.8500	140.8500	122.2000	136.7700	-1.604%	42	1,242	-62.199%
2026-06-23	145.9800	154.7500	133.1000	139.0000	-29.649%	55	1,299	-62.806%
2026-06-22	206.1000	206.1200	197.4400	197.5800	+3.202%	15	1,302	-73.833%
2026-06-18	171.1500	191.4500	171.1500	191.4500	+32.272%	9	1,294	-72.996%
2026-06-17	150.9500	164.8100	144.7400	144.7400	+6.827%	4	1,294	-64.281%
2026-06-16	173.2000	173.4000	135.4900	135.4900	-24.231%	20	1,294	-61.842%
2026-06-15	172.3300	182.0500	170.0000	178.8200	+18.424%	35	1,289	-71.088%
2026-06-12	142.0000	151.0000	142.0000	151.0000	+12.435%	3	1,289	-65.762%
2026-06-11	109.5000	135.5000	109.0000	134.3000	+42.192%	9	1,289	-61.504%
2026-06-10	103.0000	111.0000	94.1700	94.4500	-10.048%	24	1,285	-45.262%
2026-06-09	98.7500	110.0000	80.0000	105.0000	-19.231%	26	1,279	-50.762%
2026-06-08	120.0000	130.0000	120.0000	130.0000	+34.021%	21	1,295	-60.231%
2026-06-05	141.3000	141.3000	97.0000	97.0000	-44.275%	67	1,290	-46.701%
2026-06-04	149.9800	174.7800	144.0500	174.0700	-6.414%	27	1,306	-70.299%
2026-06-03	186.0000	186.0000	186.0000	186.0000	+8.772%	1	1,293	-72.204%
2026-06-02	148.8800	171.0000	148.8800	171.0000	+23.832%	17	1,292	-69.766%
2026-06-01	125.9300	141.6000	123.1000	138.0900	+5.308%	38	1,305	-62.561%
2026-05-29	131.8300	131.8300	131.1300	131.1300	-2.215%	28	1,310	-60.573%
2026-05-28	121.5100	137.4500	121.5000	134.1000	+16.507%	53	1,282	-61.447%
2026-05-27	145.1600	145.1600	115.1000	115.1000	-15.131%	8	1,296	-55.083%
2026-05-26	119.3500	136.4500	119.3500	135.6200	+31.262%	27	1,291	-61.879%
2026-05-22	97.3200	103.3200	97.3200	103.3200	+24.332%	16	1,286	-49.961%
2026-05-21	83.1000	83.1000	83.1000	83.1000	-0.894%	1	1,291	-37.786%
2026-05-20	76.7900	83.8500	76.7900	83.8500	+43.579%	17	1,291	-38.342%
2026-05-19	52.9500	58.4000	52.9500	58.4000	-8.579%	11	1,291	-11.473%
2026-05-18	74.0000	74.0000	60.8000	63.8800	-18.343%	24	1,291	-19.067%
2026-05-15	80.2000	84.9700	76.5500	78.2300	-20.940%	31	1,291	-33.913%
2026-05-14	98.3800	100.9300	98.3800	98.9500	+0.274%	19	1,285	-47.751%
2026-05-13	91.5600	98.6800	91.5600	98.6800	+34.460%	16	1,283	-47.608%
2026-05-12	90.3200	90.3200	67.9000	73.3900	-27.659%	22	1,283	-29.554%
2026-05-11	96.5500	101.4500	94.9700	101.4500	+16.102%	63	1,283	-49.039%
2026-05-08	75.0500	88.5000	75.0500	87.3800	+32.394%	116	1,339	-40.833%
2026-05-07	64.1500	66.0000	64.1500	66.0000	-14.419%	10	1,352	-21.667%
2026-05-06	70.3300	77.1200	67.4000	77.1200	+29.179%	27	1,350	-32.962%
2026-05-05	51.9900	61.4600	51.9900	59.7000	+33.497%	90	1,352	-13.400%
2026-05-04	47.6600	48.5000	41.9000	44.7200	-4.444%	76	1,365	+15.608%
2026-05-01	41.9200	46.8000	41.9200	46.8000	+5.882%	48	1,422	+10.470%
2026-04-30	39.9400	44.2000	39.7400	44.2000	+12.899%	22	1,422	+16.968%
2026-04-29	35.0000	39.1500	35.0000	39.1500	+15.147%	17	1,404	+32.056%
2026-04-28	33.3100	34.5000	29.7500	34.0000	-19.086%	44	1,426	+52.059%
2026-04-27	45.3500	45.3500	40.0600	42.0200	-9.634%	36	1,439	+23.037%
2026-04-24	45.5900	49.6300	43.8900	46.5000	+38.187%	167	1,426	+11.183%
2026-04-23	33.6000	37.2600	31.9000	33.6500	+13.147%	172	1,441	+53.640%
2026-04-22	26.9700	29.7400	25.1000	29.7400	+21.487%	244	1,469	+73.840%
2026-04-21	24.2700	25.2500	23.2000	24.4800	+9.874%	352	1,556	+111.193%
2026-04-20	22.4000	22.5000	20.4000	22.2800	+2.437%	211	1,567	+132.047%
2026-04-17	20.8000	21.9500	20.1200	21.7500	+17.377%	208	1,585	+137.701%
2026-04-16	16.3200	18.6500	16.2900	18.5300	+29.762%	43	1,446	+179.007%
2026-04-15	15.9500	16.1200	14.2800	14.2800	-11.028%	84	1,453	+262.045%
2026-04-14	15.0000	16.0500	14.3900	16.0500	+18.450%	220	1,500	+222.118%
2026-04-13	12.2000	13.7000	12.1000	13.5500	+8.661%	103	1,354	+281.550%
2026-04-10	11.3000	12.8500	11.2000	12.4700	+26.599%	285	1,274	+314.595%
2026-04-09	8.5500	9.8500	8.3000	9.8500	+23.434%	168	1,398	+424.873%
2026-04-08	6.5000	8.0600	6.5000	7.9800	+77.333%	341	1,408	+547.870%
2026-04-07	4.4500	4.5000	4.2100	4.5000	+7.656%	12	1,255	+1,048.889%
2026-04-06	4.0000	4.1800	4.0000	4.1800	+10.000%	31	1,273	+1,136.842%
2026-04-02	3.0000	3.8000	3.0000	3.8000	-1.554%	14	1,270	+1,260.526%
2026-04-01	3.5500	4.3000	3.5500	3.8600	+39.855%	106	1,270	+1,239.378%
2026-03-31	2.3000	2.8600	2.2100	2.7600	+38.000%	28	1,253	+1,773.188%
2026-03-30	2.4000	2.4600	2.0000	2.0000	-29.825%	121	1,266	+2,485.000%
2026-03-27	3.2000	3.2000	2.8500	2.8500	-10.938%	15	1,187	+1,714.035%
2026-03-26	3.9500	3.9500	3.2000	3.2000	-33.747%	45	1,185	+1,515.625%
2026-03-25	5.0000	5.0900	4.8100	4.8300	+8.539%	38	1,203	+970.393%
2026-03-24	3.9000	4.8000	3.9000	4.4500	+5.201%	213	1,191	+1,061.798%
2026-03-23	4.1000	4.6000	3.9500	4.2300	+19.830%	130	1,127	+1,122.222%
2026-03-20	4.7700	4.7700	3.5300	3.5300	-18.287%	89	1,083	+1,364.589%
2026-03-19	3.5500	4.3500	3.4600	4.3200	-9.053%	20	1,109	+1,096.759%
2026-03-18	4.8000	5.0000	4.2800	4.7500	+1.064%	294	1,107	+988.421%
2026-03-17	4.8000	4.9500	4.3300	4.7000	+10.588%	532	1,029	+1,000.000%
2026-03-16	4.9000	4.9000	4.2500	4.2500	-9.574%	42	817	+1,116.471%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+10.588%	1	780	+1,000.000%
2026-03-12	4.8000	4.8000	4.2500	4.2500	-28.451%	2	780	+1,116.471%
2026-03-11	5.5700	5.9400	5.5700	5.9400	+10.000%	40	780	+770.370%
2026-03-10	5.4000	6.2500	5.4000	5.4000	+0.935%	51	740	+857.407%
2026-03-09	3.9000	5.3500	3.9000	5.3500	+28.916%	39	702	+866.355%
2026-03-06	5.7000	5.7000	4.1500	4.1500	-26.937%	47	686	+1,145.783%
2026-03-05	6.7100	6.7100	5.1700	5.6800	-13.939%	218	665	+810.211%
2026-03-04	6.5500	6.7500	6.3200	6.6000	+5.769%	63	529	+683.333%
2026-03-03	6.7500	6.7500	6.0000	6.2400	-24.729%	8	519	+728.526%
2026-03-02	8.1700	8.2900	8.0500	8.2900	-6.328%	4	522	+523.643%
2026-02-27	9.5900	9.5900	8.6000	8.8500	-7.524%	42	522	+484.181%
2026-02-26	10.1700	10.1700	9.5000	9.5700	-25.814%	27	535	+440.230%
2026-02-25	12.3000	12.9000	12.0000	12.9000	+11.207%	153	524	+300.775%
2026-02-24	11.6500	11.9500	11.6000	11.6000	+14.851%	114	524	+345.690%
2026-02-23	10.2400	10.3200	9.2500	10.1000	-0.198%	469	466	+411.881%
2026-02-20	9.4600	10.5000	9.4600	10.1200	+7.545%	89	251	+410.870%
2026-02-19	9.5000	9.5000	9.4100	9.4100	-15.072%	28	166	+449.416%
2026-02-18	10.0500	11.0800	10.0500	11.0800	+8.627%	21	163	+366.606%
2026-02-17	9.5000	10.2000	9.5000	10.2000	+6.918%	41	142	+406.863%
2026-02-13	9.5400	9.5400	9.5400	9.5400	-10.924%	1	102	+441.929%
2026-02-12	12.2500	12.2500	10.7100	10.7100	-8.069%	5	102	+382.726%
2026-02-11	11.1000	11.9000	9.1000	11.6500	+15.347%	38	102	+343.777%
2026-02-10	9.6800	10.1000	9.6800	10.1000	-0.980%	20	67	+411.881%
2026-02-09	10.0000	10.3000	10.0000	10.2000	+11.475%	17	50	+406.863%
2026-02-06	7.3000	9.1500	7.3000	9.1500	+42.746%	15	49	+465.027%
2026-02-05	6.3700	6.6000	6.3400	6.4100	+1.104%	16	34	+706.552%
2026-02-04	6.0000	6.3400	6.0000	6.3400	-24.792%	8	36	+715.457%
2026-02-03	9.4300	9.4300	8.3600	8.4300	-18.864%	18	31	+513.286%
2026-02-02	9.0100	11.0000	9.0100	10.3900	0.000%	25	19	+397.594%