Dark

SOXL20260821C45
SOXL Aug 21 2026 45.00 Call (SOXL260821C00045000)
option OPRA

EOD

Jun 30, 2026

219.13+29.090%(+49.38)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	219.0000	219.2000	219.0000	219.1300	+29.090%	10	685	0.000%
2026-06-24	183.4600	183.4600	169.7500	169.7500	-12.437%	11	695	+29.090%
2026-06-23	190.7800	193.8600	190.7800	193.8600	-18.158%	2	705	+13.035%
2026-06-18	235.7000	236.8700	235.7000	236.8700	+24.035%	23	727	-7.489%
2026-06-12	190.9700	190.9700	190.9700	190.9700	+60.479%	1	727	+14.746%
2026-06-09	129.5700	129.5700	118.0000	119.0000	-16.491%	6	727	+84.143%
2026-06-05	168.4200	168.4200	142.5000	142.5000	-36.863%	9	731	+53.775%
2026-06-04	225.7000	225.7000	225.7000	225.7000	-5.624%	1	733	-2.911%
2026-06-03	239.1500	239.1500	239.1500	239.1500	+12.966%	3	733	-8.371%
2026-06-02	211.7000	211.7000	211.7000	211.7000	+13.342%	1	733	+3.510%
2026-06-01	169.6000	186.7800	169.6000	186.7800	+3.963%	17	733	+17.320%
2026-05-29	179.6600	179.6600	179.6600	179.6600	-1.932%	1	750	+21.969%
2026-05-28	165.5500	183.2000	165.5500	183.2000	+10.809%	12	752	+19.612%
2026-05-27	171.0000	171.0000	164.0000	165.3300	-8.084%	29	752	+32.541%
2026-05-26	173.9700	181.2700	173.9700	179.8700	+21.394%	6	786	+21.827%
2026-05-22	148.1700	148.1700	148.1700	148.1700	+12.233%	13	790	+47.891%
2026-05-21	128.8900	132.0200	128.8900	132.0200	+39.071%	5	790	+65.982%
2026-05-19	97.1700	97.1700	94.9300	94.9300	-24.135%	2	790	+130.833%
2026-05-15	123.6100	125.1300	123.6100	125.1300	-12.649%	3	795	+75.122%
2026-05-14	143.2500	143.2500	143.2500	143.2500	+4.015%	1	798	+52.970%
2026-05-13	137.7200	137.7200	137.7200	137.7200	+19.042%	1	799	+59.113%
2026-05-12	115.5500	115.6900	115.5500	115.6900	-19.660%	2	799	+89.411%
2026-05-11	142.6200	146.8300	142.6200	144.0000	+14.313%	21	799	+52.174%
2026-05-08	125.9700	125.9700	125.9700	125.9700	+8.082%	1	820	+73.954%
2026-05-07	117.0000	117.0000	116.5500	116.5500	-0.427%	6	821	+88.014%
2026-05-06	114.0000	117.0500	106.0000	117.0500	+14.486%	35	829	+87.211%
2026-05-05	101.7000	102.2400	101.7000	102.2400	+23.672%	3	860	+114.329%
2026-05-04	82.6700	82.6700	82.6700	82.6700	-4.450%	1	859	+165.066%
2026-05-01	84.3200	86.6500	82.6800	86.5200	+4.053%	24	873	+153.271%
2026-04-30	83.1500	83.1500	83.1500	83.1500	+14.217%	1	873	+163.536%
2026-04-29	73.7000	73.7000	72.8000	72.8000	+9.804%	6	873	+201.003%
2026-04-28	66.4300	66.4300	66.3000	66.3000	-17.640%	5	872	+230.513%
2026-04-27	83.0000	83.0000	80.5000	80.5000	-7.747%	2	872	+172.211%
2026-04-24	83.0000	87.2600	83.0000	87.2600	+24.764%	3	874	+151.123%
2026-04-23	70.8000	74.5200	67.1700	69.9400	+9.624%	44	875	+213.311%
2026-04-22	60.0000	63.9500	60.0000	63.8000	+11.499%	23	917	+243.464%
2026-04-21	57.2200	57.2200	57.2200	57.2200	+7.962%	1	917	+282.961%
2026-04-20	55.0800	55.0800	51.9000	53.0000	+0.588%	15	917	+313.453%
2026-04-17	51.0000	52.6900	50.5000	52.6900	+9.725%	27	919	+315.885%
2026-04-16	46.6000	48.0200	46.6000	48.0200	+16.328%	6	921	+356.331%
2026-04-15	44.1700	44.1700	41.2800	41.2800	-8.267%	45	921	+430.838%
2026-04-14	41.2500	45.0000	41.2500	45.0000	+11.166%	7	958	+386.956%
2026-04-13	40.4700	40.4800	40.4700	40.4800	+6.977%	117	955	+441.329%
2026-04-10	37.2000	37.8400	37.1000	37.8400	+14.182%	144	852	+479.096%
2026-04-09	30.2000	33.1400	30.2000	33.1400	+13.883%	4	913	+561.225%
2026-04-08	28.6000	29.1000	27.6000	29.1000	+61.667%	55	913	+653.024%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-5.907%	1	913	+1,117.389%
2026-04-06	20.0000	20.0000	19.1300	19.1300	+15.939%	53	913	+1,045.478%
2026-04-02	13.6500	16.5000	13.6500	16.5000	-12.929%	224	913	+1,228.061%
2026-04-01	15.7300	19.0000	15.7300	18.9500	+30.241%	45	913	+1,056.359%
2026-03-31	11.5000	14.8000	11.5000	14.5500	+42.647%	434	924	+1,406.048%
2026-03-30	15.1000	15.1000	9.6000	10.2000	-26.882%	515	1,071	+2,048.333%
2026-03-27	15.8800	15.9000	13.9500	13.9500	-11.709%	79	1,056	+1,470.824%
2026-03-26	18.9000	18.9000	15.7300	15.8000	-26.409%	264	1,047	+1,286.899%
2026-03-25	21.5500	21.6500	21.4000	21.4700	+20.958%	4	1,010	+920.633%
2026-03-24	17.7500	17.7500	17.7500	17.7500	-11.604%	2	1,009	+1,134.535%
2026-03-23	20.0000	20.0800	20.0000	20.0800	+24.720%	11	1,007	+991.285%
2026-03-20	19.0000	19.4500	16.1000	16.1000	-22.782%	22	997	+1,261.056%
2026-03-19	16.8300	20.8500	16.8300	20.8500	+0.725%	3	995	+950.983%
2026-03-18	20.7500	20.8300	20.5000	20.7000	+5.290%	30	999	+958.599%
2026-03-17	20.3500	20.3500	19.4800	19.6600	-1.945%	30	976	+1,014.598%
2026-03-16	20.2900	20.2900	20.0500	20.0500	+11.699%	16	996	+992.918%
2026-03-13	19.1000	19.5000	17.9500	17.9500	-0.719%	22	996	+1,120.780%
2026-03-12	18.2200	18.6500	17.0000	18.0800	-21.391%	31	1,015	+1,112.002%
2026-03-11	21.4500	23.0000	21.4500	23.0000	+12.469%	4	1,011	+852.739%
2026-03-10	20.5000	22.3800	20.4500	20.4500	+14.888%	5	1,011	+971.540%
2026-03-09	14.5000	17.8000	14.4700	17.8000	+11.250%	157	1,012	+1,131.067%
2026-03-06	19.1300	19.3400	15.6400	16.0000	-14.758%	24	912	+1,269.563%
2026-03-05	18.7400	18.8500	18.7400	18.7700	-14.057%	7	910	+1,067.448%
2026-03-04	21.8400	21.8400	21.8400	21.8400	+6.745%	11	915	+903.342%
2026-03-03	21.0800	21.0800	19.5700	20.4600	-19.984%	8	904	+971.017%
2026-03-02	23.6200	25.6700	23.6200	25.5700	-2.031%	15	893	+756.981%
2026-02-27	26.1000	26.1000	26.1000	26.1000	-4.987%	11	883	+739.579%
2026-02-26	33.6000	33.6000	26.8200	27.4700	-20.950%	119	892	+697.707%
2026-02-25	35.1200	35.1200	33.8400	34.7500	+6.204%	25	755	+530.590%
2026-02-24	31.8500	32.7200	31.8200	32.7200	+11.863%	47	755	+569.713%
2026-02-23	30.0000	30.1400	28.3700	29.2500	-5.645%	19	789	+649.162%
2026-02-20	30.1300	31.0000	30.1300	31.0000	+7.939%	6	776	+606.871%
2026-02-19	29.3000	29.3000	28.7200	28.7200	-3.753%	6	777	+662.987%
2026-02-18	31.7500	31.7500	29.8400	29.8400	+2.262%	2	783	+634.350%
2026-02-13	29.1800	29.1800	29.1800	29.1800	+4.776%	1	781	+650.960%
2026-02-12	33.1500	33.1500	27.8500	27.8500	-3.399%	11	781	+686.822%
2026-02-11	31.0900	31.4000	28.8300	28.8300	-0.208%	7	776	+660.076%
2026-02-10	27.2200	28.9300	27.2200	28.8900	+0.592%	270	776	+658.498%
2026-02-09	25.0400	29.0000	25.0400	28.7200	+8.011%	68	555	+662.987%
2026-02-06	22.0000	26.5900	22.0000	26.5900	+31.634%	7	493	+724.107%
2026-02-05	19.0000	20.8300	19.0000	20.2000	-4.220%	5	489	+984.802%
2026-02-04	24.8500	24.8500	17.9400	21.0900	-12.851%	267	489	+939.023%
2026-02-03	27.0100	27.3300	23.7400	24.2000	-20.053%	221	565	+805.496%
2026-02-02	29.4100	30.6000	29.4100	30.2700	+9.913%	16	656	+623.918%
2026-01-30	30.9000	30.9000	27.5400	27.5400	-13.096%	209	651	+695.679%
2026-01-29	27.7100	32.1500	27.7100	31.6900	-1.584%	16	646	+591.480%
2026-01-28	31.4000	32.2000	31.4000	32.2000	+11.149%	30	635	+580.528%
2026-01-27	28.9700	28.9700	28.9700	28.9700	+13.652%	1	625	+656.403%
2026-01-23	25.4900	25.4900	25.4900	25.4900	-9.449%	1	625	+759.670%
2026-01-22	30.0200	30.0200	28.1500	28.1500	-0.950%	24	626	+678.437%
2026-01-21	28.4200	28.4200	28.4200	28.4200	+17.438%	4	614	+671.042%
2026-01-20	24.2000	24.2000	24.2000	24.2000	-4.158%	8	618	+805.496%
2026-01-16	25.5000	25.5000	25.2500	25.2500	+1.081%	2	621	+767.842%
2026-01-15	25.1800	25.5500	24.4800	24.9800	+29.162%	59	621	+777.222%
2026-01-14	20.0500	20.0500	19.3400	19.3400	-12.647%	31	576	+1,033.040%
2026-01-13	21.2700	22.9900	21.2700	22.1400	+8.105%	359	559	+889.747%
2026-01-12	19.6800	20.4800	19.6800	20.4800	+2.657%	11	201	+969.971%
2026-01-09	18.3100	20.6000	18.3100	19.9500	+24.067%	29	199	+998.396%
2026-01-08	17.7700	17.7700	15.5800	16.0800	-18.788%	12	187	+1,262.749%
2026-01-06	19.1900	20.4300	19.1900	19.8000	+14.849%	6	181	+1,006.717%
2026-01-05	17.1000	17.5200	16.0400	17.2400	+13.049%	54	139	+1,171.056%
2026-01-02	15.0000	15.2500	14.7900	15.2500	+30.901%	8	139	+1,336.918%
2025-12-31	13.1000	13.1000	11.6500	11.6500	-11.137%	23	119	+1,780.944%
2025-12-30	13.5000	13.5000	13.1000	13.1100	+0.537%	16	119	+1,571.472%
2025-12-29	13.0400	13.0400	13.0400	13.0400	-4.887%	2	107	+1,580.445%
2025-12-26	13.5500	13.8000	12.8300	13.7100	+3.316%	71	107	+1,498.322%
2025-12-24	13.0200	13.2700	13.0200	13.2700	-0.674%	11	27	+1,551.319%
2025-12-22	13.3600	13.3600	13.3600	13.3600	+9.508%	2	27	+1,540.195%
2025-12-19	11.0500	12.2000	11.0500	12.2000	+15.640%	28	25	+1,696.148%
2025-12-18	10.4300	10.5500	10.4300	10.5500	0.000%	13	13	+1,977.062%