Dark

SOXL20260821C30
SOXL Aug 21 2026 30.00 Call (SOXL260821C00030000)
option OPRA

EOD

Aug 17, 2026

125.33+16.316%(+17.58)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	126.3200	126.3200	125.3300	125.3300	+16.316%	5	6	0.000%
2026-08-07	107.7500	107.7500	107.7500	107.7500	+1.785%	1	31	+16.316%
2026-08-06	108.4300	108.8400	105.8300	105.8600	-2.433%	48	38	+18.392%
2026-08-04	108.5000	108.5000	108.5000	108.5000	+47.218%	1	126	+15.512%
2026-08-03	73.7000	73.7000	73.7000	73.7000	-16.506%	1	125	+70.054%
2026-07-31	89.6300	90.2900	88.2700	88.2700	+26.825%	6	125	+41.985%
2026-07-29	72.2200	72.2500	69.6000	69.6000	-12.320%	7	127	+80.072%
2026-07-28	75.1600	81.7000	75.1600	79.3800	-14.313%	7	127	+57.886%
2026-07-27	92.6400	92.6400	92.6400	92.6400	-23.878%	1	126	+35.287%
2026-07-23	121.7000	121.7000	121.7000	121.7000	+35.978%	1	126	+2.983%
2026-07-17	89.5000	89.5000	89.5000	89.5000	-22.885%	1	126	+40.034%
2026-07-16	116.0600	116.0600	116.0600	116.0600	-12.868%	1	126	+7.987%
2026-07-15	124.6600	133.2000	124.6600	133.2000	-21.647%	3	126	-5.908%
2026-07-06	170.0000	170.0000	170.0000	170.0000	+14.094%	1	124	-26.276%
2026-07-02	166.0400	166.0400	144.8100	149.0000	-24.747%	26	146	-15.886%
2026-07-01	198.0000	198.0000	198.0000	198.0000	+5.594%	1	146	-36.702%
2026-06-24	187.5100	187.5100	187.5100	187.5100	-8.790%	10	147	-33.161%
2026-06-23	206.4100	219.7500	205.5800	205.5800	-17.620%	119	204	-39.036%
2026-06-18	250.1200	250.1200	249.5500	249.5500	+3.556%	2	651	-49.778%
2026-06-15	240.9800	240.9800	240.9800	240.9800	+58.362%	6	651	-47.992%
2026-06-10	152.1700	152.1700	152.1700	152.1700	-36.559%	9	651	-17.638%
2026-06-04	222.7400	239.8600	222.7400	239.8600	+10.028%	17	660	-47.749%
2026-06-02	218.0000	218.0000	218.0000	218.0000	+11.224%	1	668	-42.509%
2026-06-01	201.1200	201.1200	196.0000	196.0000	-2.352%	3	668	-36.056%
2026-05-28	200.7200	200.7200	200.7200	200.7200	+9.295%	5	668	-37.560%
2026-05-27	183.6500	183.6500	183.6500	183.6500	-6.229%	2	668	-31.756%
2026-05-26	192.9900	195.8500	192.9900	195.8500	+75.461%	2	683	-36.007%
2026-05-19	109.2900	111.6200	109.2900	111.6200	-3.941%	12	683	+12.283%
2026-05-18	116.2000	116.2000	116.2000	116.2000	-16.101%	1	683	+7.857%
2026-05-15	136.8000	138.5000	136.8000	138.5000	-11.388%	2	683	-9.509%
2026-05-13	153.7000	156.3000	153.7000	156.3000	+7.741%	2	684	-19.814%
2026-05-12	145.0700	145.0700	145.0700	145.0700	-8.721%	1	684	-13.607%
2026-05-11	156.9000	158.9300	156.9000	158.9300	+8.819%	7	684	-21.141%
2026-05-08	145.8600	146.0500	145.8600	146.0500	+19.137%	3	687	-14.187%
2026-05-07	129.0500	133.4500	122.1200	122.5900	-7.896%	8	687	+2.235%
2026-05-06	131.0000	133.1000	131.0000	133.1000	+14.004%	6	691	-5.838%
2026-05-05	111.1000	116.7500	111.1000	116.7500	+19.633%	7	696	+7.349%
2026-05-01	97.5900	97.5900	97.5900	97.5900	+2.726%	1	696	+28.425%
2026-04-30	95.0000	95.0000	95.0000	95.0000	+7.624%	5	696	+31.926%
2026-04-29	86.5000	88.2700	86.3500	88.2700	+12.632%	11	696	+41.985%
2026-04-28	78.3700	78.3700	78.3700	78.3700	-16.271%	17	698	+59.921%
2026-04-27	89.7000	93.6000	89.7000	93.6000	-6.316%	5	698	+33.900%
2026-04-24	99.1400	101.3500	98.1000	99.9100	+16.731%	82	701	+25.443%
2026-04-23	85.5900	85.5900	85.5900	85.5900	+20.719%	4	707	+46.431%
2026-04-21	70.9000	70.9000	70.9000	70.9000	+8.960%	1	708	+76.770%
2026-04-20	68.1000	68.1000	64.9900	65.0700	-0.199%	116	708	+92.608%
2026-04-17	63.3200	65.3500	63.3200	65.2000	+9.213%	15	738	+92.224%
2026-04-16	60.9500	60.9500	59.7000	59.7000	+7.568%	3	751	+109.933%
2026-04-15	56.6000	56.9000	55.5000	55.5000	-1.770%	6	752	+125.820%
2026-04-14	55.1200	56.9900	55.1200	56.5000	+9.496%	35	758	+121.823%
2026-04-13	51.6000	51.6000	51.6000	51.6000	+6.612%	1	761	+142.888%
2026-04-10	49.0000	49.0000	48.2800	48.4000	+12.821%	10	761	+158.946%
2026-04-09	42.2800	42.9000	42.0500	42.9000	+9.859%	14	763	+192.145%
2026-04-08	39.5000	39.5000	39.0500	39.0500	+30.167%	11	762	+220.948%
2026-04-07	30.0000	30.0000	30.0000	30.0000	+8.342%	1	763	+317.767%
2026-04-06	27.6900	27.6900	27.6900	27.6900	+14.753%	2	763	+352.618%
2026-04-02	22.5500	24.1300	22.5500	24.1300	-7.192%	108	662	+419.395%
2026-04-01	25.4400	26.0500	25.4200	26.0000	+15.968%	32	662	+382.038%
2026-03-31	18.7000	22.4200	18.7000	22.4200	+32.584%	27	667	+459.010%
2026-03-30	20.9500	20.9500	16.3500	16.9100	-22.181%	51	661	+641.159%
2026-03-27	23.4000	23.4000	21.5000	21.7300	-12.731%	35	641	+476.760%
2026-03-26	26.9000	26.9000	24.9000	24.9000	-20.523%	30	641	+403.333%
2026-03-25	31.1700	31.3300	31.1700	31.3300	+12.294%	10	639	+300.032%
2026-03-23	29.2500	29.2500	27.9000	27.9000	+8.350%	4	639	+349.211%
2026-03-19	25.7500	25.7500	25.7500	25.7500	-11.299%	2	636	+386.718%
2026-03-18	29.0300	29.0300	29.0300	29.0300	+13.665%	1	636	+331.726%
2026-03-13	25.5400	25.5400	25.5400	25.5400	-2.258%	1	636	+390.720%
2026-03-12	26.1300	26.1300	26.1300	26.1300	-3.934%	2	635	+379.640%
2026-03-09	22.0000	27.2000	22.0000	27.2000	+0.741%	134	632	+360.772%
2026-03-06	27.0000	27.0000	27.0000	27.0000	+0.746%	1	597	+364.185%
2026-03-05	26.3600	26.8000	26.3600	26.8000	-14.350%	13	596	+367.649%
2026-03-04	30.6000	31.2900	30.5500	31.2900	+9.944%	5	584	+300.543%
2026-03-03	29.0000	29.0000	27.6000	28.4600	-20.944%	26	582	+340.372%
2026-02-27	36.0000	36.0000	36.0000	36.0000	-5.263%	5	561	+248.139%
2026-02-26	37.8300	38.0000	37.8300	38.0000	-13.930%	28	556	+229.816%
2026-02-25	44.8300	44.8300	44.1500	44.1500	+2.105%	3	557	+183.873%
2026-02-24	43.2400	43.2400	43.2400	43.2400	+13.730%	1	557	+189.847%
2026-02-23	40.1100	40.8600	38.0200	38.0200	-4.496%	35	556	+229.642%
2026-02-20	40.9300	40.9300	39.8100	39.8100	-2.902%	3	527	+214.820%
2026-02-18	41.4000	41.4000	41.0000	41.0000	+5.155%	2	526	+205.683%
2026-02-13	38.8700	38.9900	38.8700	38.9900	-5.867%	5	521	+221.441%
2026-02-11	41.1500	41.4200	41.1500	41.4200	+7.865%	2	522	+202.583%
2026-02-09	32.6500	38.4000	32.6500	38.4000	+6.964%	25	521	+226.380%
2026-02-06	32.4500	35.9000	32.4500	35.9000	+33.062%	31	511	+249.109%
2026-02-05	26.4500	26.9800	26.4500	26.9800	-6.319%	9	511	+364.529%
2026-02-04	31.2600	31.2600	25.9000	28.8000	-11.139%	25	511	+335.174%
2026-02-03	40.0700	40.0700	32.4100	32.4100	-18.874%	6	506	+286.702%
2026-01-29	40.7100	40.7100	39.9500	39.9500	-6.768%	3	501	+213.717%
2026-01-28	42.8500	42.8500	42.8500	42.8500	+11.328%	12	501	+192.485%
2026-01-27	38.3000	38.7500	38.3000	38.4900	+10.445%	7	501	+225.617%
2026-01-26	34.4000	34.8500	34.4000	34.8500	-7.609%	253	507	+259.627%
2026-01-22	37.6700	37.7200	37.6700	37.7200	+2.167%	130	269	+232.264%
2026-01-21	36.9200	36.9200	36.9200	36.9200	+11.205%	1	297	+239.464%
2026-01-20	32.4400	34.2700	32.4400	33.2000	-3.488%	149	296	+277.500%
2026-01-16	34.1200	34.4000	34.1200	34.4000	+1.236%	8	245	+264.331%
2026-01-15	33.6900	33.9800	33.6000	33.9800	+13.645%	62	245	+268.835%
2026-01-13	29.9700	30.5000	29.9000	29.9000	+2.679%	10	244	+319.164%
2026-01-12	28.2200	29.1200	28.0000	29.1200	+1.747%	6	244	+330.391%
2026-01-09	27.3500	28.6200	27.3500	28.6200	+19.002%	8	242	+337.911%
2026-01-08	24.0500	24.5000	24.0500	24.0500	-8.276%	12	242	+421.123%
2026-01-07	26.0700	26.2200	26.0700	26.2200	-5.069%	9	230	+377.994%
2026-01-06	27.6200	27.6200	27.6200	27.6200	+8.955%	1	230	+353.765%
2026-01-05	24.6800	25.3500	24.6800	25.3500	+13.575%	3	230	+394.398%
2026-01-02	22.5100	22.9500	21.9700	22.3200	+11.992%	14	230	+461.514%
2025-12-30	20.0000	20.0000	19.9300	19.9300	+3.694%	17	226	+528.851%
2025-12-29	19.5000	19.5000	19.2200	19.2200	-3.174%	4	211	+552.081%
2025-12-23	19.4500	19.8500	19.4200	19.8500	+1.483%	23	207	+531.385%
2025-12-22	19.7000	19.7000	19.5400	19.5600	+20.295%	57	198	+540.746%
2025-12-18	16.4200	16.4300	16.2600	16.2600	0.000%	142	142	+670.787%