Dark

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

EOD

Jul 1, 2026

187.36-4.335%(-8.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	187.3600	187.3600	187.3600	187.3600	-4.335%	1	908	0.000%
2026-06-29	174.8000	196.5000	174.8000	195.8500	+7.250%	3	908	-4.335%
2026-06-26	182.6100	182.6100	182.6100	182.6100	-1.265%	1	907	+2.601%
2026-06-24	184.9500	184.9500	184.9500	184.9500	-7.502%	1	907	+1.303%
2026-06-23	200.0000	208.9700	199.9500	199.9500	-11.141%	45	907	-6.297%
2026-06-15	225.0200	225.0200	225.0200	225.0200	+16.681%	10	951	-16.736%
2026-06-12	178.4400	192.8500	178.4400	192.8500	+18.670%	2	951	-2.847%
2026-06-11	162.5100	162.5100	162.5100	162.5100	+10.461%	1	951	+15.291%
2026-06-10	150.8500	150.8500	147.1200	147.1200	+23.165%	3	952	+27.352%
2026-06-09	167.0800	167.0800	119.4500	119.4500	-27.781%	5	953	+56.852%
2026-06-08	165.4000	165.4000	165.4000	165.4000	+5.937%	1	955	+13.277%
2026-06-05	156.1300	156.1300	156.1300	156.1300	-15.605%	1	955	+20.003%
2026-06-01	185.0000	185.0000	185.0000	185.0000	-1.982%	1	955	+1.276%
2026-05-28	177.9000	188.7400	177.9000	188.7400	+12.345%	11	956	-0.731%
2026-05-27	168.0000	168.0000	168.0000	168.0000	+8.492%	1	956	+11.524%
2026-05-22	154.8500	154.8500	154.8500	154.8500	+13.902%	1	957	+20.995%
2026-05-21	135.9500	135.9500	135.9500	135.9500	+29.415%	1	957	+37.815%
2026-05-18	115.4700	115.4700	105.0500	105.0500	-20.789%	2	957	+78.353%
2026-05-15	129.6700	132.6200	129.6600	132.6200	-8.990%	54	957	+41.276%
2026-05-13	142.8000	145.7200	142.8000	145.7200	+17.110%	4	1,007	+28.575%
2026-05-12	122.0000	124.4300	122.0000	124.4300	-9.155%	2	1,010	+50.575%
2026-05-08	136.9700	136.9700	136.9700	136.9700	+12.640%	1	1,010	+36.789%
2026-05-07	121.6000	121.6000	121.6000	121.6000	-1.538%	2	1,009	+54.079%
2026-05-06	123.5000	123.5000	123.5000	123.5000	+16.312%	1	1,009	+51.709%
2026-05-05	102.6000	107.6500	102.6000	106.1800	+20.059%	54	1,010	+76.455%
2026-04-30	85.3000	88.4400	85.3000	88.4400	+15.457%	102	1,018	+111.850%
2026-04-29	77.7000	78.0600	76.6000	76.6000	-8.263%	8	1,103	+144.595%
2026-04-27	83.5000	83.5000	83.5000	83.5000	-8.743%	50	1,107	+124.383%
2026-04-24	86.6800	91.5000	86.6800	91.5000	+21.579%	2	1,107	+104.765%
2026-04-23	75.0000	75.5000	75.0000	75.2600	+15.802%	5	1,107	+148.950%
2026-04-22	64.9900	64.9900	64.9900	64.9900	+11.189%	1	1,112	+188.291%
2026-04-21	58.4500	58.4500	58.4500	58.4500	+2.544%	18	1,116	+220.547%
2026-04-20	58.2500	58.2500	56.7000	57.0000	+1.243%	207	1,116	+228.702%
2026-04-17	57.0000	57.0000	56.3000	56.3000	+8.792%	23	1,329	+232.789%
2026-04-16	49.8000	52.0000	49.8000	51.7500	+12.013%	9	1,338	+262.048%
2026-04-15	47.1500	47.8000	46.2000	46.2000	-5.714%	10	1,340	+305.541%
2026-04-14	45.0000	49.0000	45.0000	49.0000	+15.839%	5	1,344	+282.367%
2026-04-13	40.4500	42.3000	40.4500	42.3000	+0.475%	9	1,345	+342.931%
2026-04-10	40.0000	42.1900	40.0000	42.1000	+20.423%	53	1,347	+345.036%
2026-04-09	34.0000	34.9600	34.0000	34.9600	+8.538%	3	1,378	+435.927%
2026-04-08	31.3000	32.5500	30.6000	32.2100	+46.409%	44	1,381	+481.683%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+4.762%	2	1,401	+751.636%
2026-04-02	16.9000	21.0000	16.4300	21.0000	+1.942%	7	1,406	+792.190%
2026-04-01	19.5000	21.6100	19.4200	20.6000	+21.105%	395	1,406	+809.515%
2026-03-31	13.3600	17.0100	13.3600	17.0100	+40.579%	185	1,122	+1,001.470%
2026-03-30	17.2000	17.2000	11.4700	12.1000	-26.399%	235	1,124	+1,448.430%
2026-03-27	17.6000	17.6000	16.1000	16.4400	-10.894%	117	1,158	+1,039.659%
2026-03-26	22.0200	22.0200	18.1200	18.4500	-26.698%	919	1,202	+915.501%
2026-03-25	24.6000	25.2000	24.6000	25.1700	+11.372%	40	1,172	+644.378%
2026-03-24	22.0000	23.1000	22.0000	22.6000	+4.147%	10	1,175	+729.027%
2026-03-23	21.7000	21.7000	21.7000	21.7000	+13.494%	1	1,176	+763.410%
2026-03-20	21.4100	21.4100	19.1200	19.1200	-12.734%	16	1,175	+879.916%
2026-03-19	18.3500	21.9100	18.3500	21.9100	-4.946%	12	1,169	+755.135%
2026-03-17	23.0500	23.0500	23.0500	23.0500	+1.766%	10	1,166	+712.842%
2026-03-16	22.8200	23.4700	22.6500	22.6500	+15.857%	169	1,176	+727.196%
2026-03-13	21.6600	21.6600	19.5000	19.5500	-3.742%	27	1,076	+858.363%
2026-03-12	19.5000	20.3100	19.5000	20.3100	-20.353%	2	1,097	+822.501%
2026-03-11	25.3900	25.5000	25.3900	25.5000	+6.250%	3	1,218	+634.745%
2026-03-10	23.5000	25.8000	23.5000	24.0000	+22.574%	7	1,219	+680.667%
2026-03-09	16.2300	19.8500	16.2300	19.5800	+5.553%	27	1,214	+856.895%
2026-03-06	20.5200	21.4900	18.3500	18.5500	-15.720%	23	1,204	+910.027%
2026-03-05	24.0000	24.0000	21.4100	22.0100	-8.634%	12	1,204	+751.249%
2026-03-04	24.4000	24.4000	24.0900	24.0900	+2.423%	2	1,199	+677.750%
2026-03-03	23.4300	23.5200	21.4000	23.5200	-20.298%	16	1,199	+696.599%
2026-03-02	29.7800	29.7800	29.5100	29.5100	-1.633%	2	1,191	+534.903%
2026-02-27	28.9300	30.0000	28.9300	30.0000	-5.183%	3	1,190	+524.533%
2026-02-26	33.2000	33.2000	30.0000	31.6400	-16.385%	7	1,190	+492.162%
2026-02-25	37.5000	38.1500	37.0000	37.8400	+4.675%	413	891	+395.137%
2026-02-24	36.1500	36.1500	36.1500	36.1500	+13.430%	1	891	+418.285%
2026-02-23	33.9900	33.9900	31.2000	31.8700	-4.837%	175	891	+487.888%
2026-02-20	33.0000	34.0200	32.8000	33.4900	+4.820%	521	889	+459.451%
2026-02-19	31.5300	31.9500	31.3600	31.9500	-0.992%	27	492	+486.416%
2026-02-17	32.2700	32.2700	32.2700	32.2700	-0.093%	6	480	+480.601%
2026-02-13	32.3000	32.3000	32.3000	32.3000	+1.001%	1	473	+480.062%
2026-02-12	36.0000	36.0000	31.9800	31.9800	-7.971%	2	473	+485.866%
2026-02-11	34.7500	34.7500	34.7500	34.7500	+8.628%	8	490	+439.165%
2026-02-10	30.6800	32.0500	30.6800	31.9900	+1.330%	294	490	+485.683%
2026-02-09	31.5000	32.4500	31.2000	31.5700	+2.834%	16	397	+493.475%
2026-02-06	26.1700	30.7000	26.1700	30.7000	+28.992%	31	389	+510.293%
2026-02-05	22.1000	23.8000	20.5000	23.8000	+3.478%	14	390	+687.227%
2026-02-04	26.6000	26.6000	20.4800	23.0000	-14.815%	31	386	+714.609%
2026-02-03	32.8000	32.8000	25.8000	27.0000	-17.883%	20	366	+593.926%
2026-02-02	27.2500	32.8800	27.2500	32.8800	+12.796%	21	356	+469.830%
2026-01-30	35.5500	35.5500	28.7000	29.1500	-16.643%	19	347	+542.744%
2026-01-29	31.5000	34.9700	31.5000	34.9700	-0.597%	7	329	+435.774%
2026-01-28	35.6000	35.8200	34.3300	35.1800	+10.351%	9	329	+432.575%
2026-01-27	32.0700	32.2000	31.8800	31.8800	+12.650%	18	321	+487.704%
2026-01-26	28.3000	28.3000	28.3000	28.3000	-2.414%	2	303	+562.049%
2026-01-23	29.0000	29.0000	29.0000	29.0000	-4.290%	1	302	+546.069%
2026-01-22	32.0000	32.2500	30.3000	30.3000	-4.114%	9	302	+518.350%
2026-01-21	29.0900	31.6000	29.0900	31.6000	+22.244%	5	307	+492.911%
2026-01-20	25.3700	27.2000	25.3700	25.8500	-5.484%	5	307	+624.797%
2026-01-16	29.3300	29.3400	27.3500	27.3500	-0.654%	116	214	+585.046%
2026-01-15	27.5400	27.5400	27.5300	27.5300	+20.218%	10	214	+580.567%
2026-01-14	22.9000	22.9000	22.9000	22.9000	-0.608%	2	212	+718.166%
2026-01-12	23.0000	23.0400	23.0000	23.0400	+1.275%	11	210	+713.194%
2026-01-09	20.2000	23.1100	20.2000	22.7500	+20.370%	24	200	+723.560%
2026-01-08	19.1400	19.1400	18.0000	18.9000	-8.475%	23	198	+891.323%
2026-01-07	20.6500	20.6500	20.6500	20.6500	-7.813%	2	185	+807.312%
2026-01-06	21.5400	22.4000	21.5400	22.4000	+18.707%	77	184	+736.429%
2026-01-05	19.8800	19.9800	18.8700	18.8700	+9.265%	88	38	+892.899%
2026-01-02	16.3200	17.2700	16.3200	17.2700	+13.246%	17	38	+984.887%
2025-12-30	15.4000	15.4000	15.2500	15.2500	+1.667%	8	28	+1,128.590%
2025-12-29	15.1300	15.1600	14.5900	15.0000	-3.351%	23	23	+1,149.067%
2025-12-24	15.4000	15.5200	15.3500	15.5200	+4.091%	3	29	+1,107.216%
2025-12-23	14.1400	14.9100	14.1400	14.9100	+1.914%	11	29	+1,156.606%
2025-12-22	14.6300	14.6300	14.6300	14.6300	+22.427%	1	18	+1,180.656%
2025-12-18	11.9800	12.0500	11.9500	11.9500	0.000%	24	18	+1,467.866%