Dark

SOXL20260821C40
SOXL Aug 21 2026 40.00 Call (SOXL260821C00040000)
option OPRA

EOD

Aug 18, 2026

86.04-16.668%(-17.21)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	86.0400	86.0400	86.0400	86.0400	-16.668%	53	219	0.000%
2026-08-14	105.0000	105.0000	102.0000	103.2500	-2.594%	11	222	-16.668%
2026-08-13	110.8500	110.8500	106.0000	106.0000	+6.984%	27	304	-18.830%
2026-08-10	99.9500	99.9500	99.0800	99.0800	+2.674%	23	898	-13.161%
2026-08-05	91.0000	96.5000	91.0000	96.5000	-3.884%	6	898	-10.839%
2026-08-04	99.5000	100.4000	99.5000	100.4000	+32.716%	7	904	-14.303%
2026-08-03	75.6500	75.6500	75.6500	75.6500	-5.284%	5	904	+13.734%
2026-07-31	80.0000	80.0000	79.8700	79.8700	+38.784%	8	899	+7.725%
2026-07-29	56.8900	57.5500	56.8900	57.5500	-20.621%	11	904	+49.505%
2026-07-28	74.5700	74.5700	67.0500	72.5000	-6.728%	79	904	+18.676%
2026-07-27	84.7300	84.7300	77.7300	77.7300	-18.265%	20	930	+10.691%
2026-07-24	103.8700	103.8700	95.1000	95.1000	-15.173%	11	930	-9.527%
2026-07-23	112.1100	112.1100	112.1100	112.1100	-8.705%	3	931	-23.254%
2026-07-22	122.8000	122.8000	122.8000	122.8000	+19.852%	1	931	-29.935%
2026-07-20	105.2500	105.2500	102.4600	102.4600	+13.028%	12	931	-16.026%
2026-07-17	90.6500	90.6500	90.6500	90.6500	-10.628%	4	931	-5.085%
2026-07-16	108.3400	108.3400	101.4300	101.4300	-18.596%	103	960	-15.173%
2026-07-15	111.8300	124.6000	111.0000	124.6000	-10.036%	14	971	-30.947%
2026-07-14	141.5800	141.5800	137.3000	138.5000	+8.288%	68	978	-37.877%
2026-07-13	125.0200	127.9000	125.0200	127.9000	+11.401%	2	918	-32.729%
2026-07-07	128.8000	128.8000	114.7600	114.8100	-26.662%	6	917	-25.059%
2026-07-06	164.0000	166.0000	156.5500	156.5500	+14.967%	11	918	-45.040%
2026-07-02	143.4500	143.4500	136.1700	136.1700	-27.322%	24	908	-36.814%
2026-07-01	187.3600	187.3600	187.3600	187.3600	-4.335%	1	908	-54.078%
2026-06-29	174.8000	196.5000	174.8000	195.8500	+7.250%	3	908	-56.068%
2026-06-26	182.6100	182.6100	182.6100	182.6100	-1.265%	1	907	-52.883%
2026-06-24	184.9500	184.9500	184.9500	184.9500	-7.502%	1	907	-53.479%
2026-06-23	200.0000	208.9700	199.9500	199.9500	-11.141%	45	907	-56.969%
2026-06-15	225.0200	225.0200	225.0200	225.0200	+16.681%	10	951	-61.763%
2026-06-12	178.4400	192.8500	178.4400	192.8500	+18.670%	2	951	-55.385%
2026-06-11	162.5100	162.5100	162.5100	162.5100	+10.461%	1	951	-47.056%
2026-06-10	150.8500	150.8500	147.1200	147.1200	+23.165%	3	952	-41.517%
2026-06-09	167.0800	167.0800	119.4500	119.4500	-27.781%	5	953	-27.970%
2026-06-08	165.4000	165.4000	165.4000	165.4000	+5.937%	1	955	-47.981%
2026-06-05	156.1300	156.1300	156.1300	156.1300	-15.605%	1	955	-44.892%
2026-06-01	185.0000	185.0000	185.0000	185.0000	-1.982%	1	955	-53.492%
2026-05-28	177.9000	188.7400	177.9000	188.7400	+12.345%	11	956	-54.413%
2026-05-27	168.0000	168.0000	168.0000	168.0000	+8.492%	1	956	-48.786%
2026-05-22	154.8500	154.8500	154.8500	154.8500	+13.902%	1	957	-44.437%
2026-05-21	135.9500	135.9500	135.9500	135.9500	+29.415%	1	957	-36.712%
2026-05-18	115.4700	115.4700	105.0500	105.0500	-20.789%	2	957	-18.096%
2026-05-15	129.6700	132.6200	129.6600	132.6200	-8.990%	54	957	-35.123%
2026-05-13	142.8000	145.7200	142.8000	145.7200	+17.110%	4	1,007	-40.955%
2026-05-12	122.0000	124.4300	122.0000	124.4300	-9.155%	2	1,010	-30.853%
2026-05-08	136.9700	136.9700	136.9700	136.9700	+12.640%	1	1,010	-37.183%
2026-05-07	121.6000	121.6000	121.6000	121.6000	-1.538%	2	1,009	-29.243%
2026-05-06	123.5000	123.5000	123.5000	123.5000	+16.312%	1	1,009	-30.332%
2026-05-05	102.6000	107.6500	102.6000	106.1800	+20.059%	54	1,010	-18.968%
2026-04-30	85.3000	88.4400	85.3000	88.4400	+15.457%	102	1,018	-2.714%
2026-04-29	77.7000	78.0600	76.6000	76.6000	-8.263%	8	1,103	+12.324%
2026-04-27	83.5000	83.5000	83.5000	83.5000	-8.743%	50	1,107	+3.042%
2026-04-24	86.6800	91.5000	86.6800	91.5000	+21.579%	2	1,107	-5.967%
2026-04-23	75.0000	75.5000	75.0000	75.2600	+15.802%	5	1,107	+14.324%
2026-04-22	64.9900	64.9900	64.9900	64.9900	+11.189%	1	1,112	+32.390%
2026-04-21	58.4500	58.4500	58.4500	58.4500	+2.544%	18	1,116	+47.203%
2026-04-20	58.2500	58.2500	56.7000	57.0000	+1.243%	207	1,116	+50.947%
2026-04-17	57.0000	57.0000	56.3000	56.3000	+8.792%	23	1,329	+52.824%
2026-04-16	49.8000	52.0000	49.8000	51.7500	+12.013%	9	1,338	+66.261%
2026-04-15	47.1500	47.8000	46.2000	46.2000	-5.714%	10	1,340	+86.234%
2026-04-14	45.0000	49.0000	45.0000	49.0000	+15.839%	5	1,344	+75.592%
2026-04-13	40.4500	42.3000	40.4500	42.3000	+0.475%	9	1,345	+103.404%
2026-04-10	40.0000	42.1900	40.0000	42.1000	+20.423%	53	1,347	+104.371%
2026-04-09	34.0000	34.9600	34.0000	34.9600	+8.538%	3	1,378	+146.110%
2026-04-08	31.3000	32.5500	30.6000	32.2100	+46.409%	44	1,381	+167.122%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+4.762%	2	1,401	+291.091%
2026-04-02	16.9000	21.0000	16.4300	21.0000	+1.942%	7	1,406	+309.714%
2026-04-01	19.5000	21.6100	19.4200	20.6000	+21.105%	395	1,406	+317.670%
2026-03-31	13.3600	17.0100	13.3600	17.0100	+40.579%	185	1,122	+405.820%
2026-03-30	17.2000	17.2000	11.4700	12.1000	-26.399%	235	1,124	+611.074%
2026-03-27	17.6000	17.6000	16.1000	16.4400	-10.894%	117	1,158	+423.358%
2026-03-26	22.0200	22.0200	18.1200	18.4500	-26.698%	919	1,202	+366.341%
2026-03-25	24.6000	25.2000	24.6000	25.1700	+11.372%	40	1,172	+241.836%
2026-03-24	22.0000	23.1000	22.0000	22.6000	+4.147%	10	1,175	+280.708%
2026-03-23	21.7000	21.7000	21.7000	21.7000	+13.494%	1	1,176	+296.498%
2026-03-20	21.4100	21.4100	19.1200	19.1200	-12.734%	16	1,175	+350.000%
2026-03-19	18.3500	21.9100	18.3500	21.9100	-4.946%	12	1,169	+292.697%
2026-03-17	23.0500	23.0500	23.0500	23.0500	+1.766%	10	1,166	+273.275%
2026-03-16	22.8200	23.4700	22.6500	22.6500	+15.857%	169	1,176	+279.868%
2026-03-13	21.6600	21.6600	19.5000	19.5500	-3.742%	27	1,076	+340.102%
2026-03-12	19.5000	20.3100	19.5000	20.3100	-20.353%	2	1,097	+323.634%
2026-03-11	25.3900	25.5000	25.3900	25.5000	+6.250%	3	1,218	+237.412%
2026-03-10	23.5000	25.8000	23.5000	24.0000	+22.574%	7	1,219	+258.500%
2026-03-09	16.2300	19.8500	16.2300	19.5800	+5.553%	27	1,214	+339.428%
2026-03-06	20.5200	21.4900	18.3500	18.5500	-15.720%	23	1,204	+363.827%
2026-03-05	24.0000	24.0000	21.4100	22.0100	-8.634%	12	1,204	+290.913%
2026-03-04	24.4000	24.4000	24.0900	24.0900	+2.423%	2	1,199	+257.161%
2026-03-03	23.4300	23.5200	21.4000	23.5200	-20.298%	16	1,199	+265.816%
2026-03-02	29.7800	29.7800	29.5100	29.5100	-1.633%	2	1,191	+191.562%
2026-02-27	28.9300	30.0000	28.9300	30.0000	-5.183%	3	1,190	+186.800%
2026-02-26	33.2000	33.2000	30.0000	31.6400	-16.385%	7	1,190	+171.934%
2026-02-25	37.5000	38.1500	37.0000	37.8400	+4.675%	413	891	+127.378%
2026-02-24	36.1500	36.1500	36.1500	36.1500	+13.430%	1	891	+138.008%
2026-02-23	33.9900	33.9900	31.2000	31.8700	-4.837%	175	891	+169.972%
2026-02-20	33.0000	34.0200	32.8000	33.4900	+4.820%	521	889	+156.913%
2026-02-19	31.5300	31.9500	31.3600	31.9500	-0.992%	27	492	+169.296%
2026-02-17	32.2700	32.2700	32.2700	32.2700	-0.093%	6	480	+166.625%
2026-02-13	32.3000	32.3000	32.3000	32.3000	+1.001%	1	473	+166.378%
2026-02-12	36.0000	36.0000	31.9800	31.9800	-7.971%	2	473	+169.043%
2026-02-11	34.7500	34.7500	34.7500	34.7500	+8.628%	8	490	+147.597%
2026-02-10	30.6800	32.0500	30.6800	31.9900	+1.330%	294	490	+168.959%
2026-02-09	31.5000	32.4500	31.2000	31.5700	+2.834%	16	397	+172.537%
2026-02-06	26.1700	30.7000	26.1700	30.7000	+28.992%	31	389	+180.261%
2026-02-05	22.1000	23.8000	20.5000	23.8000	+3.478%	14	390	+261.513%
2026-02-04	26.6000	26.6000	20.4800	23.0000	-14.815%	31	386	+274.087%
2026-02-03	32.8000	32.8000	25.8000	27.0000	-17.883%	20	366	+218.667%
2026-02-02	27.2500	32.8800	27.2500	32.8800	+12.796%	21	356	+161.679%
2026-01-30	35.5500	35.5500	28.7000	29.1500	-16.643%	19	347	+195.163%
2026-01-29	31.5000	34.9700	31.5000	34.9700	-0.597%	7	329	+146.039%
2026-01-28	35.6000	35.8200	34.3300	35.1800	+10.351%	9	329	+144.571%
2026-01-27	32.0700	32.2000	31.8800	31.8800	+12.650%	18	321	+169.887%
2026-01-26	28.3000	28.3000	28.3000	28.3000	-2.414%	2	303	+204.028%
2026-01-23	29.0000	29.0000	29.0000	29.0000	-4.290%	1	302	+196.690%
2026-01-22	32.0000	32.2500	30.3000	30.3000	-4.114%	9	302	+183.960%
2026-01-21	29.0900	31.6000	29.0900	31.6000	+22.244%	5	307	+172.278%
2026-01-20	25.3700	27.2000	25.3700	25.8500	-5.484%	5	307	+232.843%
2026-01-16	29.3300	29.3400	27.3500	27.3500	-0.654%	116	214	+214.589%
2026-01-15	27.5400	27.5400	27.5300	27.5300	+20.218%	10	214	+212.532%
2026-01-14	22.9000	22.9000	22.9000	22.9000	-0.608%	2	212	+275.721%
2026-01-12	23.0000	23.0400	23.0000	23.0400	+1.275%	11	210	+273.438%
2026-01-09	20.2000	23.1100	20.2000	22.7500	+20.370%	24	200	+278.198%
2026-01-08	19.1400	19.1400	18.0000	18.9000	-8.475%	23	198	+355.238%
2026-01-07	20.6500	20.6500	20.6500	20.6500	-7.813%	2	185	+316.659%
2026-01-06	21.5400	22.4000	21.5400	22.4000	+18.707%	77	184	+284.107%
2026-01-05	19.8800	19.9800	18.8700	18.8700	+9.265%	88	38	+355.962%
2026-01-02	16.3200	17.2700	16.3200	17.2700	+13.246%	17	38	+398.205%
2025-12-30	15.4000	15.4000	15.2500	15.2500	+1.667%	8	28	+464.197%
2025-12-29	15.1300	15.1600	14.5900	15.0000	-3.351%	23	23	+473.600%
2025-12-24	15.4000	15.5200	15.3500	15.5200	+4.091%	3	29	+454.381%
2025-12-23	14.1400	14.9100	14.1400	14.9100	+1.914%	11	29	+477.062%
2025-12-22	14.6300	14.6300	14.6300	14.6300	+22.427%	1	18	+488.107%
2025-12-18	11.9800	12.0500	11.9500	11.9500	0.000%	24	18	+620.000%