Dark

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

EOD

Jul 1, 2026

120.10-25.878%(-41.93)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	130.1500	130.1500	120.1000	120.1000	-25.878%	30	1,912	0.000%
2026-06-30	162.0300	162.0300	162.0300	162.0300	+15.119%	1	1,922	-25.878%
2026-06-29	140.7500	140.7500	140.7500	140.7500	+6.912%	20	1,922	-14.671%
2026-06-26	131.1800	131.6500	131.1800	131.6500	-11.107%	2	1,942	-8.773%
2026-06-25	163.4500	163.4500	139.0000	148.1000	+10.193%	27	1,963	-18.906%
2026-06-24	134.4000	134.4000	134.4000	134.4000	-1.969%	10	1,968	-10.640%
2026-06-23	140.2000	143.7500	129.5000	137.1000	-28.557%	90	1,978	-12.400%
2026-06-22	191.9000	191.9000	191.9000	191.9000	+5.532%	1	1,993	-37.415%
2026-06-18	181.8400	181.8400	181.8400	181.8400	+39.138%	10	1,991	-33.953%
2026-06-16	174.2600	174.2600	130.6900	130.6900	-25.929%	6	1,991	-8.103%
2026-06-15	170.4500	176.4400	170.4500	176.4400	+21.432%	12	1,992	-31.932%
2026-06-12	137.5000	145.3000	137.5000	145.3000	+58.659%	14	1,992	-17.343%
2026-06-10	107.0300	107.0300	91.5800	91.5800	-15.866%	11	1,992	+31.142%
2026-06-09	108.8500	108.8500	78.4300	108.8500	-5.627%	7	1,982	+10.335%
2026-06-08	115.3400	115.3400	115.3400	115.3400	+28.900%	1	1,975	+4.127%
2026-06-05	111.2400	111.2400	88.6000	89.4800	-40.335%	72	1,975	+34.220%
2026-06-04	149.9700	149.9700	149.9700	149.9700	-17.780%	1	2,020	-19.917%
2026-06-03	167.5300	182.7800	167.5300	182.4000	+11.971%	5	2,021	-34.156%
2026-06-02	150.3500	162.9000	150.3500	162.9000	+35.863%	2	2,024	-26.274%
2026-06-01	119.9000	119.9000	119.9000	119.9000	-4.157%	7	2,022	+0.167%
2026-05-29	125.2100	125.2100	125.1000	125.1000	-5.699%	11	2,022	-3.997%
2026-05-28	132.6600	132.6600	132.6600	132.6600	+9.845%	1	2,023	-9.468%
2026-05-27	127.1200	127.1200	115.0000	120.7700	-7.420%	11	2,023	-0.555%
2026-05-26	115.3500	130.4500	115.3500	130.4500	+35.843%	121	2,031	-7.934%
2026-05-22	94.4900	99.8900	93.3900	96.0300	+15.769%	16	2,024	+25.065%
2026-05-21	82.0700	82.9500	82.0700	82.9500	+5.669%	4	2,029	+44.786%
2026-05-20	78.5000	78.5000	78.5000	78.5000	+46.756%	1	2,029	+52.994%
2026-05-19	53.2500	53.4900	53.2500	53.4900	-9.722%	3	2,031	+124.528%
2026-05-18	73.1600	73.1600	59.2500	59.2500	-24.962%	20	2,031	+102.700%
2026-05-15	75.0000	79.0000	74.8800	78.9600	-17.938%	6	2,031	+52.102%
2026-05-13	93.5500	96.2200	93.5500	96.2200	+19.335%	2	2,032	+24.818%
2026-05-12	84.1700	84.2000	66.6000	80.6300	-17.640%	22	2,032	+48.952%
2026-05-11	88.6000	97.9000	88.6000	97.9000	+14.222%	7	2,032	+22.676%
2026-05-08	75.5600	85.7100	75.5600	85.7100	+42.375%	29	2,051	+40.124%
2026-05-07	67.7400	70.7800	60.2000	60.2000	-17.984%	34	2,052	+99.502%
2026-05-06	68.8000	73.4000	61.1100	73.4000	+26.377%	23	2,034	+63.624%
2026-05-05	49.7500	58.5700	49.7500	58.0800	+38.023%	20	2,044	+106.784%
2026-05-04	44.4700	44.4700	42.0800	42.0800	-5.735%	4	2,045	+185.409%
2026-05-01	43.3700	44.6400	42.0300	44.6400	+4.912%	19	2,045	+169.041%
2026-04-30	37.0300	42.5500	37.0300	42.5500	+29.135%	13	2,045	+182.256%
2026-04-29	32.9500	32.9500	32.9500	32.9500	+5.949%	1	2,040	+264.492%
2026-04-28	29.5100	32.7700	27.5000	31.1000	-20.460%	32	2,040	+286.174%
2026-04-27	42.8000	42.8000	37.0000	39.1000	-12.976%	41	2,037	+207.161%
2026-04-24	43.9800	47.0000	40.2000	44.9300	+36.773%	274	2,044	+167.305%
2026-04-23	32.5700	35.4200	29.8800	32.8500	+18.038%	224	2,107	+265.601%
2026-04-22	24.1000	27.8300	23.8000	27.8300	+23.689%	255	2,207	+331.549%
2026-04-21	21.7000	22.9500	21.1500	22.5000	+10.024%	220	2,261	+433.778%
2026-04-20	19.9000	20.7000	18.5000	20.4500	+4.657%	182	2,261	+487.286%
2026-04-17	18.8000	20.1000	18.1800	19.5400	+22.125%	272	2,326	+514.637%
2026-04-16	14.8000	17.4100	14.2900	16.0000	+4.031%	466	2,234	+650.625%
2026-04-15	14.2300	15.3800	12.9000	15.3800	+3.919%	74	2,475	+680.884%
2026-04-14	13.0500	15.0600	12.7500	14.8000	+21.212%	66	2,526	+711.486%
2026-04-13	11.0000	12.4000	11.0000	12.2100	+8.533%	133	2,534	+883.620%
2026-04-10	9.5000	11.6000	9.5000	11.2500	+30.058%	301	2,453	+967.556%
2026-04-09	7.5000	8.7500	7.4000	8.6500	+26.277%	182	2,295	+1,288.439%
2026-04-08	5.9000	7.2000	5.8500	6.8500	+55.682%	247	2,204	+1,653.285%
2026-04-07	4.0000	4.4000	3.6500	4.4000	+18.919%	59	2,083	+2,629.545%
2026-04-06	3.7000	3.8000	3.4400	3.7000	+29.825%	72	2,055	+3,145.946%
2026-04-02	2.7200	3.3000	2.7200	2.8500	-13.636%	58	1,935	+4,114.035%
2026-04-01	2.7100	3.6000	2.6700	3.3000	+42.241%	331	1,935	+3,539.394%
2026-03-31	1.6400	2.4900	1.6400	2.3200	+27.473%	84	1,862	+5,076.724%
2026-03-30	2.2900	2.2900	1.8000	1.8200	-31.061%	49	1,828	+6,498.901%
2026-03-27	2.8300	2.8300	2.5500	2.6400	-7.368%	25	1,786	+4,449.242%
2026-03-26	3.8000	3.8000	2.8500	2.8500	-36.667%	77	1,806	+4,114.035%
2026-03-25	4.3200	4.6500	4.2700	4.5000	+10.294%	48	1,833	+2,568.889%
2026-03-24	3.6000	4.3000	3.3500	4.0800	+14.930%	270	1,811	+2,843.627%
2026-03-23	3.8700	4.1500	3.5000	3.5500	-0.560%	215	1,740	+3,283.099%
2026-03-20	4.0000	4.4000	2.9500	3.5700	-17.931%	22	1,679	+3,264.146%
2026-03-19	3.2800	4.3500	3.2500	4.3500	+10.127%	65	1,680	+2,660.920%
2026-03-18	4.3000	4.5500	3.8500	3.9500	-3.659%	1,091	1,678	+2,940.506%
2026-03-17	4.3000	4.3000	3.7000	4.1000	+4.061%	675	1,476	+2,829.268%
2026-03-16	4.3700	4.5000	3.9400	3.9400	+10.986%	14	1,410	+2,948.223%
2026-03-13	4.2000	4.2400	3.5000	3.5500	-7.792%	24	1,413	+3,283.099%
2026-03-12	4.4500	4.5000	3.7000	3.8500	-21.429%	109	1,411	+3,019.481%
2026-03-11	5.2000	5.4500	4.9000	4.9000	+5.376%	14	1,312	+2,351.020%
2026-03-10	5.5200	5.6100	4.6500	4.6500	+2.198%	15	1,307	+2,482.796%
2026-03-09	3.4500	4.5500	3.4500	4.5500	+15.190%	14	1,300	+2,539.560%
2026-03-06	4.8500	5.0000	3.5000	3.9500	-24.184%	33	1,309	+2,940.506%
2026-03-05	6.2300	6.2500	4.9000	5.2100	-15.696%	45	1,319	+2,205.182%
2026-03-04	5.9000	6.3800	5.7000	6.1800	+7.853%	86	1,294	+1,843.366%
2026-03-03	6.1000	6.1900	5.4500	5.7300	-31.130%	126	1,287	+1,995.986%
2026-03-02	6.9500	8.3200	6.9000	8.3200	+2.716%	132	1,181	+1,343.510%
2026-02-27	8.2000	8.6100	8.1000	8.1000	-10.000%	55	1,134	+1,382.716%
2026-02-26	10.0000	10.0000	8.2000	9.0000	-22.813%	35	1,143	+1,234.444%
2026-02-25	11.0000	12.1000	11.0000	11.6600	+8.465%	129	1,120	+930.017%
2026-02-24	10.3600	11.1000	10.0500	10.7500	+14.362%	313	1,120	+1,017.209%
2026-02-23	9.2000	9.5100	8.4600	9.4000	+2.174%	1,255	1,107	+1,177.660%
2026-02-20	9.0000	10.0000	8.9000	9.2000	+3.371%	47	359	+1,205.435%
2026-02-19	8.5500	8.9000	8.5000	8.9000	-3.575%	3	313	+1,249.438%
2026-02-18	9.1500	10.0000	9.0500	9.2300	+0.326%	19	314	+1,201.192%
2026-02-17	8.8000	9.2000	8.2300	9.2000	+2.222%	22	296	+1,205.435%
2026-02-13	8.5200	10.0000	8.5200	9.0000	+2.273%	20	271	+1,234.444%
2026-02-12	11.5000	11.6500	8.8000	8.8000	-20.000%	25	271	+1,264.773%
2026-02-11	10.1000	11.0000	8.6500	11.0000	+30.952%	105	284	+991.818%
2026-02-10	9.0000	9.6700	7.9500	8.4000	-8.696%	395	263	+1,329.762%
2026-02-09	8.7000	9.6000	8.7000	9.2000	+8.235%	1,545	168	+1,205.435%
2026-02-06	7.1500	8.6000	7.1000	8.5000	+42.857%	31	76	+1,312.941%
2026-02-05	6.2700	6.2700	5.9000	5.9500	-9.848%	14	54	+1,918.487%
2026-02-04	8.1400	8.1400	6.1000	6.6000	-17.603%	8	40	+1,719.697%
2026-02-03	10.1000	10.2000	7.7700	8.0100	-14.332%	22	38	+1,399.376%
2026-02-02	9.0000	9.9000	9.0000	9.3500	+3.659%	25	24	+1,184.492%
2026-01-30	10.2000	10.2000	9.0200	9.0200	0.000%	13	3	+1,231.486%