Dark

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

EOD

Aug 18, 2026

81.23-16.387%(-15.92)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	83.3000	83.3000	81.2300	81.2300	-16.387%	38	377	0.000%
2026-08-13	97.1500	97.1500	97.1500	97.1500	-0.451%	2	581	-16.387%
2026-08-10	97.5900	97.5900	97.5900	97.5900	+4.152%	1	846	-16.764%
2026-08-07	93.7000	93.7000	93.7000	93.7000	+2.967%	1	846	-13.308%
2026-08-06	91.0000	91.0000	91.0000	91.0000	+2.007%	1	847	-10.736%
2026-08-04	89.2100	89.2100	89.2100	89.2100	+22.139%	1	848	-8.945%
2026-08-03	73.0400	73.0400	73.0400	73.0400	-1.960%	1	848	+11.213%
2026-07-31	74.4900	74.5000	74.4900	74.5000	+5.241%	2	848	+9.034%
2026-07-30	70.7900	70.7900	70.7900	70.7900	+26.411%	1	848	+14.748%
2026-07-29	59.0000	59.0000	50.8300	56.0000	-13.366%	5	849	+45.054%
2026-07-28	70.8500	70.8500	64.6400	64.6400	-17.562%	105	848	+25.665%
2026-07-27	79.1700	79.1700	78.4100	78.4100	-28.406%	6	928	+3.596%
2026-07-23	109.5200	109.5200	109.5200	109.5200	-3.191%	53	928	-25.831%
2026-07-21	111.0400	113.1300	111.0400	113.1300	+20.428%	54	955	-28.198%
2026-07-17	82.0300	99.7800	82.0300	93.9400	-0.855%	508	902	-13.530%
2026-07-16	102.0000	103.3700	94.7500	94.7500	-13.981%	70	1,019	-14.269%
2026-07-15	116.0000	116.0000	109.6000	110.1500	-8.392%	3	1,074	-26.255%
2026-07-13	125.4000	125.4000	120.1000	120.2400	-19.502%	185	1,143	-32.443%
2026-07-10	147.5300	149.3700	147.5300	149.3700	+0.201%	206	1,029	-45.618%
2026-07-09	158.1200	158.1200	149.0700	149.0700	+27.628%	113	826	-45.509%
2026-07-07	115.0000	120.5500	108.9400	116.8000	-27.597%	13	717	-30.454%
2026-07-06	161.3200	161.3200	161.3200	161.3200	+21.742%	1	728	-49.647%
2026-07-02	134.7600	134.7600	127.1000	132.5100	-39.529%	219	685	-38.699%
2026-06-30	219.0000	219.2000	219.0000	219.1300	+29.090%	10	685	-62.931%
2026-06-24	183.4600	183.4600	169.7500	169.7500	-12.437%	11	695	-52.147%
2026-06-23	190.7800	193.8600	190.7800	193.8600	-18.158%	2	705	-58.099%
2026-06-18	235.7000	236.8700	235.7000	236.8700	+24.035%	23	727	-65.707%
2026-06-12	190.9700	190.9700	190.9700	190.9700	+60.479%	1	727	-57.465%
2026-06-09	129.5700	129.5700	118.0000	119.0000	-16.491%	6	727	-31.739%
2026-06-05	168.4200	168.4200	142.5000	142.5000	-36.863%	9	731	-42.996%
2026-06-04	225.7000	225.7000	225.7000	225.7000	-5.624%	1	733	-64.010%
2026-06-03	239.1500	239.1500	239.1500	239.1500	+12.966%	3	733	-66.034%
2026-06-02	211.7000	211.7000	211.7000	211.7000	+13.342%	1	733	-61.630%
2026-06-01	169.6000	186.7800	169.6000	186.7800	+3.963%	17	733	-56.510%
2026-05-29	179.6600	179.6600	179.6600	179.6600	-1.932%	1	750	-54.787%
2026-05-28	165.5500	183.2000	165.5500	183.2000	+10.809%	12	752	-55.660%
2026-05-27	171.0000	171.0000	164.0000	165.3300	-8.084%	29	752	-50.868%
2026-05-26	173.9700	181.2700	173.9700	179.8700	+21.394%	6	786	-54.840%
2026-05-22	148.1700	148.1700	148.1700	148.1700	+12.233%	13	790	-45.178%
2026-05-21	128.8900	132.0200	128.8900	132.0200	+39.071%	5	790	-38.471%
2026-05-19	97.1700	97.1700	94.9300	94.9300	-24.135%	2	790	-14.432%
2026-05-15	123.6100	125.1300	123.6100	125.1300	-12.649%	3	795	-35.084%
2026-05-14	143.2500	143.2500	143.2500	143.2500	+4.015%	1	798	-43.295%
2026-05-13	137.7200	137.7200	137.7200	137.7200	+19.042%	1	799	-41.018%
2026-05-12	115.5500	115.6900	115.5500	115.6900	-19.660%	2	799	-29.786%
2026-05-11	142.6200	146.8300	142.6200	144.0000	+14.313%	21	799	-43.590%
2026-05-08	125.9700	125.9700	125.9700	125.9700	+8.082%	1	820	-35.516%
2026-05-07	117.0000	117.0000	116.5500	116.5500	-0.427%	6	821	-30.305%
2026-05-06	114.0000	117.0500	106.0000	117.0500	+14.486%	35	829	-30.602%
2026-05-05	101.7000	102.2400	101.7000	102.2400	+23.672%	3	860	-20.550%
2026-05-04	82.6700	82.6700	82.6700	82.6700	-4.450%	1	859	-1.742%
2026-05-01	84.3200	86.6500	82.6800	86.5200	+4.053%	24	873	-6.114%
2026-04-30	83.1500	83.1500	83.1500	83.1500	+14.217%	1	873	-2.309%
2026-04-29	73.7000	73.7000	72.8000	72.8000	+9.804%	6	873	+11.580%
2026-04-28	66.4300	66.4300	66.3000	66.3000	-17.640%	5	872	+22.519%
2026-04-27	83.0000	83.0000	80.5000	80.5000	-7.747%	2	872	+0.907%
2026-04-24	83.0000	87.2600	83.0000	87.2600	+24.764%	3	874	-6.910%
2026-04-23	70.8000	74.5200	67.1700	69.9400	+9.624%	44	875	+16.142%
2026-04-22	60.0000	63.9500	60.0000	63.8000	+11.499%	23	917	+27.320%
2026-04-21	57.2200	57.2200	57.2200	57.2200	+7.962%	1	917	+41.961%
2026-04-20	55.0800	55.0800	51.9000	53.0000	+0.588%	15	917	+53.264%
2026-04-17	51.0000	52.6900	50.5000	52.6900	+9.725%	27	919	+54.166%
2026-04-16	46.6000	48.0200	46.6000	48.0200	+16.328%	6	921	+69.159%
2026-04-15	44.1700	44.1700	41.2800	41.2800	-8.267%	45	921	+96.778%
2026-04-14	41.2500	45.0000	41.2500	45.0000	+11.166%	7	958	+80.511%
2026-04-13	40.4700	40.4800	40.4700	40.4800	+6.977%	117	955	+100.667%
2026-04-10	37.2000	37.8400	37.1000	37.8400	+14.182%	144	852	+114.667%
2026-04-09	30.2000	33.1400	30.2000	33.1400	+13.883%	4	913	+145.112%
2026-04-08	28.6000	29.1000	27.6000	29.1000	+61.667%	55	913	+179.141%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-5.907%	1	913	+351.278%
2026-04-06	20.0000	20.0000	19.1300	19.1300	+15.939%	53	913	+324.621%
2026-04-02	13.6500	16.5000	13.6500	16.5000	-12.929%	224	913	+392.303%
2026-04-01	15.7300	19.0000	15.7300	18.9500	+30.241%	45	913	+328.654%
2026-03-31	11.5000	14.8000	11.5000	14.5500	+42.647%	434	924	+458.282%
2026-03-30	15.1000	15.1000	9.6000	10.2000	-26.882%	515	1,071	+696.373%
2026-03-27	15.8800	15.9000	13.9500	13.9500	-11.709%	79	1,056	+482.294%
2026-03-26	18.9000	18.9000	15.7300	15.8000	-26.409%	264	1,047	+414.114%
2026-03-25	21.5500	21.6500	21.4000	21.4700	+20.958%	4	1,010	+278.342%
2026-03-24	17.7500	17.7500	17.7500	17.7500	-11.604%	2	1,009	+357.634%
2026-03-23	20.0000	20.0800	20.0000	20.0800	+24.720%	11	1,007	+304.532%
2026-03-20	19.0000	19.4500	16.1000	16.1000	-22.782%	22	997	+404.534%
2026-03-19	16.8300	20.8500	16.8300	20.8500	+0.725%	3	995	+289.592%
2026-03-18	20.7500	20.8300	20.5000	20.7000	+5.290%	30	999	+292.415%
2026-03-17	20.3500	20.3500	19.4800	19.6600	-1.945%	30	976	+313.174%
2026-03-16	20.2900	20.2900	20.0500	20.0500	+11.699%	16	996	+305.137%
2026-03-13	19.1000	19.5000	17.9500	17.9500	-0.719%	22	996	+352.535%
2026-03-12	18.2200	18.6500	17.0000	18.0800	-21.391%	31	1,015	+349.281%
2026-03-11	21.4500	23.0000	21.4500	23.0000	+12.469%	4	1,011	+253.174%
2026-03-10	20.5000	22.3800	20.4500	20.4500	+14.888%	5	1,011	+297.213%
2026-03-09	14.5000	17.8000	14.4700	17.8000	+11.250%	157	1,012	+356.348%
2026-03-06	19.1300	19.3400	15.6400	16.0000	-14.758%	24	912	+407.688%
2026-03-05	18.7400	18.8500	18.7400	18.7700	-14.057%	7	910	+332.765%
2026-03-04	21.8400	21.8400	21.8400	21.8400	+6.745%	11	915	+271.932%
2026-03-03	21.0800	21.0800	19.5700	20.4600	-19.984%	8	904	+297.019%
2026-03-02	23.6200	25.6700	23.6200	25.5700	-2.031%	15	893	+217.677%
2026-02-27	26.1000	26.1000	26.1000	26.1000	-4.987%	11	883	+211.226%
2026-02-26	33.6000	33.6000	26.8200	27.4700	-20.950%	119	892	+195.704%
2026-02-25	35.1200	35.1200	33.8400	34.7500	+6.204%	25	755	+133.755%
2026-02-24	31.8500	32.7200	31.8200	32.7200	+11.863%	47	755	+148.258%
2026-02-23	30.0000	30.1400	28.3700	29.2500	-5.645%	19	789	+177.709%
2026-02-20	30.1300	31.0000	30.1300	31.0000	+7.939%	6	776	+162.032%
2026-02-19	29.3000	29.3000	28.7200	28.7200	-3.753%	6	777	+182.834%
2026-02-18	31.7500	31.7500	29.8400	29.8400	+2.262%	2	783	+172.218%
2026-02-13	29.1800	29.1800	29.1800	29.1800	+4.776%	1	781	+178.376%
2026-02-12	33.1500	33.1500	27.8500	27.8500	-3.399%	11	781	+191.670%
2026-02-11	31.0900	31.4000	28.8300	28.8300	-0.208%	7	776	+181.755%
2026-02-10	27.2200	28.9300	27.2200	28.8900	+0.592%	270	776	+181.170%
2026-02-09	25.0400	29.0000	25.0400	28.7200	+8.011%	68	555	+182.834%
2026-02-06	22.0000	26.5900	22.0000	26.5900	+31.634%	7	493	+205.491%
2026-02-05	19.0000	20.8300	19.0000	20.2000	-4.220%	5	489	+302.129%
2026-02-04	24.8500	24.8500	17.9400	21.0900	-12.851%	267	489	+285.159%
2026-02-03	27.0100	27.3300	23.7400	24.2000	-20.053%	221	565	+235.661%
2026-02-02	29.4100	30.6000	29.4100	30.2700	+9.913%	16	656	+168.352%
2026-01-30	30.9000	30.9000	27.5400	27.5400	-13.096%	209	651	+194.953%
2026-01-29	27.7100	32.1500	27.7100	31.6900	-1.584%	16	646	+156.327%
2026-01-28	31.4000	32.2000	31.4000	32.2000	+11.149%	30	635	+152.267%
2026-01-27	28.9700	28.9700	28.9700	28.9700	+13.652%	1	625	+180.394%
2026-01-23	25.4900	25.4900	25.4900	25.4900	-9.449%	1	625	+218.674%
2026-01-22	30.0200	30.0200	28.1500	28.1500	-0.950%	24	626	+188.561%
2026-01-21	28.4200	28.4200	28.4200	28.4200	+17.438%	4	614	+185.820%
2026-01-20	24.2000	24.2000	24.2000	24.2000	-4.158%	8	618	+235.661%
2026-01-16	25.5000	25.5000	25.2500	25.2500	+1.081%	2	621	+221.703%
2026-01-15	25.1800	25.5500	24.4800	24.9800	+29.162%	59	621	+225.180%
2026-01-14	20.0500	20.0500	19.3400	19.3400	-12.647%	31	576	+320.010%
2026-01-13	21.2700	22.9900	21.2700	22.1400	+8.105%	359	559	+266.893%
2026-01-12	19.6800	20.4800	19.6800	20.4800	+2.657%	11	201	+296.631%
2026-01-09	18.3100	20.6000	18.3100	19.9500	+24.067%	29	199	+307.168%
2026-01-08	17.7700	17.7700	15.5800	16.0800	-18.788%	12	187	+405.162%
2026-01-06	19.1900	20.4300	19.1900	19.8000	+14.849%	6	181	+310.253%
2026-01-05	17.1000	17.5200	16.0400	17.2400	+13.049%	54	139	+371.172%
2026-01-02	15.0000	15.2500	14.7900	15.2500	+30.901%	8	139	+432.656%
2025-12-31	13.1000	13.1000	11.6500	11.6500	-11.137%	23	119	+597.253%
2025-12-30	13.5000	13.5000	13.1000	13.1100	+0.537%	16	119	+519.603%
2025-12-29	13.0400	13.0400	13.0400	13.0400	-4.887%	2	107	+522.929%
2025-12-26	13.5500	13.8000	12.8300	13.7100	+3.316%	71	107	+492.487%
2025-12-24	13.0200	13.2700	13.0200	13.2700	-0.674%	11	27	+512.133%
2025-12-22	13.3600	13.3600	13.3600	13.3600	+9.508%	2	27	+508.009%
2025-12-19	11.0500	12.2000	11.0500	12.2000	+15.640%	28	25	+565.820%
2025-12-18	10.4300	10.5500	10.4300	10.5500	0.000%	13	13	+669.953%