Dark

SOXL20260821C105
SOXL Aug 21 2026 105.00 Call (SOXL260821C00105000)
option OPRA

EOD

Aug 17, 2026

47.55+22.646%(+8.78)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	47.0500	51.7500	47.0500	47.5500	+22.646%	19	1,710	0.000%
2026-08-14	38.6400	38.7700	35.3500	38.7700	-4.484%	13	1,723	+22.646%
2026-08-13	45.7000	47.8000	40.5900	40.5900	+3.599%	41	1,723	+17.147%
2026-08-12	42.9200	42.9200	39.1800	39.1800	+31.697%	45	1,722	+21.363%
2026-08-11	31.5700	31.5700	29.7500	29.7500	+1.190%	5	1,710	+59.832%
2026-08-10	32.4200	32.4200	29.4000	29.4000	-20.000%	2	1,713	+61.735%
2026-08-07	41.3000	41.3000	34.5000	36.7500	+4.255%	24	1,714	+29.388%
2026-08-06	38.4700	38.4700	33.2100	35.2500	-1.674%	72	1,696	+34.894%
2026-08-05	37.0000	37.2800	35.8500	35.8500	-18.560%	28	1,741	+32.636%
2026-08-04	34.8500	44.0200	34.8500	44.0200	+82.656%	55	1,767	+8.019%
2026-08-03	16.1500	24.1000	15.1500	24.1000	-10.939%	81	1,770	+97.303%
2026-07-31	35.0000	37.5000	25.1000	27.0600	+11.266%	34	1,774	+75.721%
2026-07-30	20.8600	25.6600	20.0000	24.3200	+83.547%	63	1,787	+95.518%
2026-07-29	23.5000	23.5000	13.2500	13.2500	-45.985%	299	1,804	+258.868%
2026-07-28	22.5000	25.4700	19.2700	24.5300	-22.934%	183	1,839	+93.844%
2026-07-27	45.9000	45.9000	31.7200	31.8300	-25.544%	19	1,823	+49.387%
2026-07-24	48.9800	48.9800	41.7600	42.7500	-36.676%	4	1,835	+11.228%
2026-07-22	67.5100	67.5100	67.5100	67.5100	+6.820%	1	1,837	-29.566%
2026-07-21	60.8500	63.2000	60.8500	63.2000	+25.223%	2	1,843	-24.763%
2026-07-20	56.7500	56.7500	50.4700	50.4700	+7.612%	3	1,844	-5.786%
2026-07-17	45.6200	52.9300	44.4200	46.9000	-6.275%	74	1,846	+1.386%
2026-07-16	57.0000	57.0000	50.0000	50.0400	-27.373%	49	1,845	-4.976%
2026-07-15	65.0000	68.9000	60.0000	68.9000	-15.976%	15	1,853	-30.987%
2026-07-14	88.0000	88.7200	82.0000	82.0000	+9.479%	6	1,861	-42.012%
2026-07-13	73.3800	76.0000	70.0000	74.9000	+2.603%	66	1,865	-36.515%
2026-07-08	71.2500	78.9500	69.3400	73.0000	-3.503%	11	1,859	-34.863%
2026-07-07	63.8600	75.6500	63.0000	75.6500	-31.908%	25	1,862	-37.145%
2026-07-06	111.1000	111.1000	111.1000	111.1000	+34.667%	10	1,885	-57.201%
2026-07-02	92.1500	92.6800	80.0900	82.5000	-31.307%	22	1,912	-42.364%
2026-07-01	130.1500	130.1500	120.1000	120.1000	-25.878%	30	1,912	-60.408%
2026-06-30	162.0300	162.0300	162.0300	162.0300	+15.119%	1	1,922	-70.654%
2026-06-29	140.7500	140.7500	140.7500	140.7500	+6.912%	20	1,922	-66.217%
2026-06-26	131.1800	131.6500	131.1800	131.6500	-11.107%	2	1,942	-63.882%
2026-06-25	163.4500	163.4500	139.0000	148.1000	+10.193%	27	1,963	-67.893%
2026-06-24	134.4000	134.4000	134.4000	134.4000	-1.969%	10	1,968	-64.621%
2026-06-23	140.2000	143.7500	129.5000	137.1000	-28.557%	90	1,978	-65.317%
2026-06-22	191.9000	191.9000	191.9000	191.9000	+5.532%	1	1,993	-75.221%
2026-06-18	181.8400	181.8400	181.8400	181.8400	+39.138%	10	1,991	-73.851%
2026-06-16	174.2600	174.2600	130.6900	130.6900	-25.929%	6	1,991	-63.616%
2026-06-15	170.4500	176.4400	170.4500	176.4400	+21.432%	12	1,992	-73.050%
2026-06-12	137.5000	145.3000	137.5000	145.3000	+58.659%	14	1,992	-67.275%
2026-06-10	107.0300	107.0300	91.5800	91.5800	-15.866%	11	1,992	-48.078%
2026-06-09	108.8500	108.8500	78.4300	108.8500	-5.627%	7	1,982	-56.316%
2026-06-08	115.3400	115.3400	115.3400	115.3400	+28.900%	1	1,975	-58.774%
2026-06-05	111.2400	111.2400	88.6000	89.4800	-40.335%	72	1,975	-46.860%
2026-06-04	149.9700	149.9700	149.9700	149.9700	-17.780%	1	2,020	-68.294%
2026-06-03	167.5300	182.7800	167.5300	182.4000	+11.971%	5	2,021	-73.931%
2026-06-02	150.3500	162.9000	150.3500	162.9000	+35.863%	2	2,024	-70.810%
2026-06-01	119.9000	119.9000	119.9000	119.9000	-4.157%	7	2,022	-60.342%
2026-05-29	125.2100	125.2100	125.1000	125.1000	-5.699%	11	2,022	-61.990%
2026-05-28	132.6600	132.6600	132.6600	132.6600	+9.845%	1	2,023	-64.156%
2026-05-27	127.1200	127.1200	115.0000	120.7700	-7.420%	11	2,023	-60.628%
2026-05-26	115.3500	130.4500	115.3500	130.4500	+35.843%	121	2,031	-63.549%
2026-05-22	94.4900	99.8900	93.3900	96.0300	+15.769%	16	2,024	-50.484%
2026-05-21	82.0700	82.9500	82.0700	82.9500	+5.669%	4	2,029	-42.676%
2026-05-20	78.5000	78.5000	78.5000	78.5000	+46.756%	1	2,029	-39.427%
2026-05-19	53.2500	53.4900	53.2500	53.4900	-9.722%	3	2,031	-11.105%
2026-05-18	73.1600	73.1600	59.2500	59.2500	-24.962%	20	2,031	-19.747%
2026-05-15	75.0000	79.0000	74.8800	78.9600	-17.938%	6	2,031	-39.780%
2026-05-13	93.5500	96.2200	93.5500	96.2200	+19.335%	2	2,032	-50.582%
2026-05-12	84.1700	84.2000	66.6000	80.6300	-17.640%	22	2,032	-41.027%
2026-05-11	88.6000	97.9000	88.6000	97.9000	+14.222%	7	2,032	-51.430%
2026-05-08	75.5600	85.7100	75.5600	85.7100	+42.375%	29	2,051	-44.522%
2026-05-07	67.7400	70.7800	60.2000	60.2000	-17.984%	34	2,052	-21.013%
2026-05-06	68.8000	73.4000	61.1100	73.4000	+26.377%	23	2,034	-35.218%
2026-05-05	49.7500	58.5700	49.7500	58.0800	+38.023%	20	2,044	-18.130%
2026-05-04	44.4700	44.4700	42.0800	42.0800	-5.735%	4	2,045	+12.999%
2026-05-01	43.3700	44.6400	42.0300	44.6400	+4.912%	19	2,045	+6.519%
2026-04-30	37.0300	42.5500	37.0300	42.5500	+29.135%	13	2,045	+11.751%
2026-04-29	32.9500	32.9500	32.9500	32.9500	+5.949%	1	2,040	+44.310%
2026-04-28	29.5100	32.7700	27.5000	31.1000	-20.460%	32	2,040	+52.894%
2026-04-27	42.8000	42.8000	37.0000	39.1000	-12.976%	41	2,037	+21.611%
2026-04-24	43.9800	47.0000	40.2000	44.9300	+36.773%	274	2,044	+5.831%
2026-04-23	32.5700	35.4200	29.8800	32.8500	+18.038%	224	2,107	+44.749%
2026-04-22	24.1000	27.8300	23.8000	27.8300	+23.689%	255	2,207	+70.859%
2026-04-21	21.7000	22.9500	21.1500	22.5000	+10.024%	220	2,261	+111.333%
2026-04-20	19.9000	20.7000	18.5000	20.4500	+4.657%	182	2,261	+132.518%
2026-04-17	18.8000	20.1000	18.1800	19.5400	+22.125%	272	2,326	+143.347%
2026-04-16	14.8000	17.4100	14.2900	16.0000	+4.031%	466	2,234	+197.188%
2026-04-15	14.2300	15.3800	12.9000	15.3800	+3.919%	74	2,475	+209.168%
2026-04-14	13.0500	15.0600	12.7500	14.8000	+21.212%	66	2,526	+221.284%
2026-04-13	11.0000	12.4000	11.0000	12.2100	+8.533%	133	2,534	+289.435%
2026-04-10	9.5000	11.6000	9.5000	11.2500	+30.058%	301	2,453	+322.667%
2026-04-09	7.5000	8.7500	7.4000	8.6500	+26.277%	182	2,295	+449.711%
2026-04-08	5.9000	7.2000	5.8500	6.8500	+55.682%	247	2,204	+594.161%
2026-04-07	4.0000	4.4000	3.6500	4.4000	+18.919%	59	2,083	+980.682%
2026-04-06	3.7000	3.8000	3.4400	3.7000	+29.825%	72	2,055	+1,185.135%
2026-04-02	2.7200	3.3000	2.7200	2.8500	-13.636%	58	1,935	+1,568.421%
2026-04-01	2.7100	3.6000	2.6700	3.3000	+42.241%	331	1,935	+1,340.909%
2026-03-31	1.6400	2.4900	1.6400	2.3200	+27.473%	84	1,862	+1,949.569%
2026-03-30	2.2900	2.2900	1.8000	1.8200	-31.061%	49	1,828	+2,512.637%
2026-03-27	2.8300	2.8300	2.5500	2.6400	-7.368%	25	1,786	+1,701.136%
2026-03-26	3.8000	3.8000	2.8500	2.8500	-36.667%	77	1,806	+1,568.421%
2026-03-25	4.3200	4.6500	4.2700	4.5000	+10.294%	48	1,833	+956.667%
2026-03-24	3.6000	4.3000	3.3500	4.0800	+14.930%	270	1,811	+1,065.441%
2026-03-23	3.8700	4.1500	3.5000	3.5500	-0.560%	215	1,740	+1,239.437%
2026-03-20	4.0000	4.4000	2.9500	3.5700	-17.931%	22	1,679	+1,231.933%
2026-03-19	3.2800	4.3500	3.2500	4.3500	+10.127%	65	1,680	+993.103%
2026-03-18	4.3000	4.5500	3.8500	3.9500	-3.659%	1,091	1,678	+1,103.797%
2026-03-17	4.3000	4.3000	3.7000	4.1000	+4.061%	675	1,476	+1,059.756%
2026-03-16	4.3700	4.5000	3.9400	3.9400	+10.986%	14	1,410	+1,106.853%
2026-03-13	4.2000	4.2400	3.5000	3.5500	-7.792%	24	1,413	+1,239.437%
2026-03-12	4.4500	4.5000	3.7000	3.8500	-21.429%	109	1,411	+1,135.065%
2026-03-11	5.2000	5.4500	4.9000	4.9000	+5.376%	14	1,312	+870.408%
2026-03-10	5.5200	5.6100	4.6500	4.6500	+2.198%	15	1,307	+922.581%
2026-03-09	3.4500	4.5500	3.4500	4.5500	+15.190%	14	1,300	+945.055%
2026-03-06	4.8500	5.0000	3.5000	3.9500	-24.184%	33	1,309	+1,103.797%
2026-03-05	6.2300	6.2500	4.9000	5.2100	-15.696%	45	1,319	+812.668%
2026-03-04	5.9000	6.3800	5.7000	6.1800	+7.853%	86	1,294	+669.417%
2026-03-03	6.1000	6.1900	5.4500	5.7300	-31.130%	126	1,287	+729.843%
2026-03-02	6.9500	8.3200	6.9000	8.3200	+2.716%	132	1,181	+471.514%
2026-02-27	8.2000	8.6100	8.1000	8.1000	-10.000%	55	1,134	+487.037%
2026-02-26	10.0000	10.0000	8.2000	9.0000	-22.813%	35	1,143	+428.333%
2026-02-25	11.0000	12.1000	11.0000	11.6600	+8.465%	129	1,120	+307.804%
2026-02-24	10.3600	11.1000	10.0500	10.7500	+14.362%	313	1,120	+342.326%
2026-02-23	9.2000	9.5100	8.4600	9.4000	+2.174%	1,255	1,107	+405.851%
2026-02-20	9.0000	10.0000	8.9000	9.2000	+3.371%	47	359	+416.848%
2026-02-19	8.5500	8.9000	8.5000	8.9000	-3.575%	3	313	+434.270%
2026-02-18	9.1500	10.0000	9.0500	9.2300	+0.326%	19	314	+415.168%
2026-02-17	8.8000	9.2000	8.2300	9.2000	+2.222%	22	296	+416.848%
2026-02-13	8.5200	10.0000	8.5200	9.0000	+2.273%	20	271	+428.333%
2026-02-12	11.5000	11.6500	8.8000	8.8000	-20.000%	25	271	+440.341%
2026-02-11	10.1000	11.0000	8.6500	11.0000	+30.952%	105	284	+332.273%
2026-02-10	9.0000	9.6700	7.9500	8.4000	-8.696%	395	263	+466.071%
2026-02-09	8.7000	9.6000	8.7000	9.2000	+8.235%	1,545	168	+416.848%
2026-02-06	7.1500	8.6000	7.1000	8.5000	+42.857%	31	76	+459.412%
2026-02-05	6.2700	6.2700	5.9000	5.9500	-9.848%	14	54	+699.160%
2026-02-04	8.1400	8.1400	6.1000	6.6000	-17.603%	8	40	+620.455%
2026-02-03	10.1000	10.2000	7.7700	8.0100	-14.332%	22	38	+493.633%
2026-02-02	9.0000	9.9000	9.0000	9.3500	+3.659%	25	24	+408.556%
2026-01-30	10.2000	10.2000	9.0200	9.0200	0.000%	13	3	+427.162%