Dark

SOXL20260821C46
SOXL Aug 21 2026 46.00 Call (SOXL260821C00046000)
option OPRA

EOD

Aug 18, 2026

88.00-19.613%(-21.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	88.0000	88.0000	88.0000	88.0000	-19.613%	1	14	0.000%
2026-08-17	109.6300	109.6300	109.4700	109.4700	+10.020%	10	15	-19.613%
2026-08-14	99.5000	99.5000	99.5000	99.5000	+12.302%	1	27	-11.558%
2026-08-05	86.7500	88.6000	86.7500	88.6000	+40.301%	2	126	-0.677%
2026-07-30	61.1500	63.1500	61.1500	63.1500	+5.479%	17	126	+39.351%
2026-07-28	59.8700	59.8700	59.8700	59.8700	-44.565%	8	140	+46.985%
2026-07-16	108.0000	108.0000	108.0000	108.0000	-8.768%	1	140	-18.519%
2026-07-08	118.3400	118.3800	118.3400	118.3800	-34.542%	3	143	-25.663%
2026-07-01	182.3000	182.3000	180.8500	180.8500	-17.068%	2	143	-51.341%
2026-06-30	218.0700	218.0700	218.0700	218.0700	+30.152%	5	149	-59.646%
2026-06-26	167.5500	167.5500	167.5500	167.5500	-5.749%	5	154	-47.478%
2026-06-24	177.7700	177.7700	177.7700	177.7700	-6.980%	1	154	-50.498%
2026-06-23	191.1100	191.1100	191.1100	191.1100	-23.141%	5	154	-53.953%
2026-06-22	248.6500	248.6500	248.6500	248.6500	+26.830%	8	149	-64.609%
2026-06-16	196.0500	196.0500	196.0500	196.0500	+57.091%	5	170	-55.113%
2026-06-09	124.8000	124.8000	124.8000	124.8000	-43.247%	1	165	-29.487%
2026-06-03	219.9000	219.9000	219.9000	219.9000	0.000%	10	165	-59.982%
2026-06-02	218.3000	219.9000	218.3000	219.9000	+17.846%	22	165	-59.982%
2026-05-28	172.8500	186.6000	172.8500	186.6000	+9.765%	40	163	-52.840%
2026-05-26	170.0000	170.0000	170.0000	170.0000	+58.879%	10	163	-48.235%
2026-05-07	107.0000	107.0000	107.0000	107.0000	-0.187%	1	162	-17.757%
2026-05-06	107.2000	107.2000	107.2000	107.2000	+24.738%	1	165	-17.910%
2026-05-01	85.9400	85.9400	85.9400	85.9400	+13.647%	3	165	+2.397%
2026-04-30	75.6000	75.6200	75.6000	75.6200	+19.444%	2	165	+16.371%
2026-04-28	63.5000	63.5000	63.3100	63.3100	-7.980%	27	166	+38.999%
2026-04-23	68.8000	68.8000	68.8000	68.8000	+30.674%	2	192	+27.907%
2026-04-20	52.6500	52.6500	52.6500	52.6500	+1.056%	5	192	+67.142%
2026-04-17	51.6700	52.1000	51.6700	52.1000	+10.827%	3	187	+68.906%
2026-04-16	45.0000	47.0100	45.0000	47.0100	+14.380%	23	185	+87.194%
2026-04-15	40.9300	41.1000	40.9300	41.1000	-2.306%	7	197	+114.112%
2026-04-14	42.1200	42.1200	42.0700	42.0700	+14.228%	19	192	+109.175%
2026-04-13	36.8300	36.8300	36.8300	36.8300	-1.656%	2	187	+138.936%
2026-04-10	37.4500	37.4500	37.4500	37.4500	+16.304%	103	187	+134.980%
2026-04-09	30.7500	32.2000	30.7500	32.2000	+13.221%	105	195	+173.292%
2026-04-08	27.8700	28.4400	27.5000	28.4400	+58.000%	13	94	+209.423%
2026-04-02	13.8300	18.0000	13.8100	18.0000	+0.784%	7	106	+388.889%
2026-04-01	18.3400	18.3400	17.8600	17.8600	+25.775%	8	106	+392.721%
2026-03-31	10.5000	14.3000	10.5000	14.2000	+44.898%	76	107	+519.718%
2026-03-30	13.6800	13.8000	9.2500	9.8000	-28.205%	135	61	+797.959%
2026-03-27	14.7500	14.7500	13.3500	13.6500	-25.451%	54	57	+544.689%
2026-03-23	18.3100	18.3100	18.3100	18.3100	+1.609%	1	28	+380.612%
2026-03-20	17.9500	18.0200	17.9500	18.0200	-10.348%	2	27	+388.346%
2026-03-18	20.1000	20.1000	20.1000	20.1000	+8.943%	3	30	+337.811%
2026-03-13	18.4500	18.4500	18.4500	18.4500	+9.172%	1	31	+376.965%
2026-03-12	18.1700	18.1700	16.9000	16.9000	-1.170%	6	32	+420.710%
2026-03-09	14.5000	17.1000	13.8400	17.1000	+11.039%	13	35	+414.620%
2026-03-06	18.3800	18.3800	15.4000	15.4000	-25.747%	7	37	+471.429%
2026-03-03	20.4600	20.7400	20.4600	20.7400	-18.730%	8	33	+324.301%
2026-02-27	25.5200	25.5200	25.5200	25.5200	-16.053%	3	35	+244.828%
2026-02-20	30.4000	30.4000	30.4000	30.4000	+2.013%	2	32	+189.474%
2026-02-18	29.8000	29.8000	29.8000	29.8000	+16.089%	1	33	+195.302%
2026-02-17	25.6700	25.6700	25.6700	25.6700	-13.714%	6	34	+242.813%
2026-02-13	27.0000	29.7500	26.7800	29.7500	-2.299%	164	193	+195.798%
2026-02-11	30.4500	30.4500	30.4500	30.4500	+8.094%	161	193	+188.998%
2026-02-09	28.5500	28.5500	28.0700	28.1700	+8.346%	12	32	+212.389%
2026-02-06	23.4200	26.0000	23.4200	26.0000	+38.298%	11	23	+238.462%
2026-02-05	19.0000	19.0000	18.8000	18.8000	-19.105%	8	22	+368.085%
2026-02-04	23.2400	23.2400	23.2400	23.2400	-2.065%	1	15	+278.657%
2026-02-03	23.7300	23.7300	23.7300	23.7300	-14.301%	2	15	+270.839%
2026-01-27	27.6900	27.6900	27.6900	27.6900	+7.035%	1	20	+217.804%
2026-01-23	25.8700	25.8700	25.8700	25.8700	-7.009%	1	20	+240.162%
2026-01-22	27.8200	27.8200	27.8200	27.8200	+6.183%	5	21	+216.319%
2026-01-21	24.5000	26.2000	23.3000	26.2000	+4.299%	5	21	+235.878%
2026-01-16	24.6000	25.1200	24.5000	25.1200	+2.782%	4	23	+250.318%
2026-01-15	24.1900	24.4400	24.1900	24.4400	+25.333%	7	23	+260.065%
2026-01-14	19.5000	19.5000	19.5000	19.5000	-11.162%	7	24	+351.282%
2026-01-13	20.6900	21.9500	20.5000	21.9500	+8.933%	6	19	+300.911%
2026-01-12	20.0000	20.1500	20.0000	20.1500	+12.256%	5	17	+336.725%
2026-01-07	17.7000	17.9500	17.7000	17.9500	-6.510%	5	15	+390.251%
2026-01-06	19.2000	19.2000	19.2000	19.2000	+15.315%	1	10	+358.333%
2026-01-05	16.1700	17.2000	16.1700	16.6500	+18.085%	5	10	+428.529%
2026-01-02	14.1000	14.1000	14.1000	14.1000	+11.374%	2	10	+524.113%
2025-12-30	12.6600	12.6600	12.6600	12.6600	-3.726%	5	9	+595.103%
2025-12-26	13.1000	13.1500	13.1000	13.1500	+2.734%	2	4	+569.202%
2025-12-23	12.7500	12.8000	12.7500	12.8000	+13.778%	2	3	+587.500%
2025-12-19	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	+682.222%