Dark

SOXL20260821C50
SOXL Aug 21 2026 50.00 Call (SOXL260821C00050000)
option OPRA

EOD

Aug 18, 2026

77.44-24.382%(-24.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	77.4400	77.4400	77.4400	77.4400	-24.382%	7	166	0.000%
2026-08-17	102.4100	102.4100	102.4100	102.4100	+24.133%	2	173	-24.382%
2026-08-11	82.5000	82.5000	82.5000	82.5000	-3.486%	2	1,168	-6.133%
2026-08-10	88.5200	88.5200	85.4800	85.4800	-2.753%	73	1,168	-9.406%
2026-08-07	85.1500	89.0600	85.1500	87.9000	+3.169%	15	1,169	-11.900%
2026-08-06	88.9700	88.9700	84.9000	85.2000	+0.472%	12	1,190	-9.108%
2026-08-05	82.0000	84.8000	82.0000	84.8000	-4.943%	4	1,181	-8.679%
2026-08-04	84.7500	89.2100	84.7500	89.2100	+36.574%	5	1,191	-13.194%
2026-08-03	58.2000	65.3200	58.2000	65.3200	-5.333%	11	1,196	+18.555%
2026-07-31	70.3700	70.3700	69.0000	69.0000	+2.222%	9	1,185	+12.232%
2026-07-30	58.0000	67.5000	58.0000	67.5000	+22.172%	3	1,185	+14.726%
2026-07-29	55.0000	59.2000	50.1300	55.2500	-1.339%	7	1,186	+40.163%
2026-07-28	60.0000	60.0000	54.3000	56.0000	-27.442%	103	1,191	+38.286%
2026-07-27	88.6200	88.6200	71.8300	77.1800	-12.295%	95	1,268	+0.337%
2026-07-24	94.5000	94.5000	88.0000	88.0000	-15.854%	2	1,269	-12.000%
2026-07-23	104.0600	104.6800	104.0600	104.5800	-4.345%	3	1,270	-25.951%
2026-07-22	108.4200	109.3300	108.4200	109.3300	+4.542%	4	1,271	-29.169%
2026-07-21	104.5800	104.5800	104.5800	104.5800	+16.849%	1	1,275	-25.951%
2026-07-20	89.5000	89.5000	89.5000	89.5000	-4.176%	5	1,275	-13.475%
2026-07-17	78.0900	93.8000	72.0000	93.4000	+2.750%	66	1,280	-17.088%
2026-07-16	101.5000	101.5000	90.9000	90.9000	-29.018%	67	1,327	-14.807%
2026-07-14	128.8900	128.8900	128.0600	128.0600	+10.616%	50	1,395	-39.528%
2026-07-13	125.1500	125.1500	115.7700	115.7700	-24.922%	16	1,394	-33.109%
2026-07-09	154.2000	154.2000	154.2000	154.2000	+38.794%	4	1,402	-49.780%
2026-07-07	121.6400	121.6400	107.7300	111.1000	-29.963%	18	1,430	-30.297%
2026-07-06	145.4500	158.6300	145.4500	158.6300	+27.917%	17	1,427	-51.182%
2026-07-02	134.0000	134.0000	124.0000	124.0100	-31.228%	13	1,435	-37.553%
2026-07-01	180.3200	180.3200	180.3200	180.3200	-18.407%	1	1,435	-57.054%
2026-06-30	210.3300	221.0000	210.3300	221.0000	+18.817%	18	1,438	-64.959%
2026-06-29	186.0000	186.0000	186.0000	186.0000	+12.871%	1	1,444	-58.366%
2026-06-26	169.8400	170.4000	164.7900	164.7900	-4.993%	4	1,444	-53.007%
2026-06-24	186.2100	186.2100	173.4500	173.4500	-2.430%	6	1,446	-55.353%
2026-06-23	200.1900	200.1900	177.7600	177.7700	-28.362%	14	1,447	-56.438%
2026-06-22	248.1500	248.1500	248.1500	248.1500	+5.506%	1	1,447	-68.793%
2026-06-18	230.5800	235.2000	230.5800	235.2000	+25.944%	3	1,449	-67.075%
2026-06-16	186.7500	186.7500	186.7500	186.7500	-15.878%	1	1,449	-58.533%
2026-06-15	219.8300	222.0000	219.8000	222.0000	+16.517%	21	1,460	-65.117%
2026-06-12	190.5300	190.5300	190.5300	190.5300	+24.245%	1	1,460	-59.355%
2026-06-11	157.6000	157.6000	153.3500	153.3500	+15.588%	3	1,460	-49.501%
2026-06-10	138.0800	138.0800	132.6700	132.6700	+1.975%	2	1,463	-41.630%
2026-06-09	178.2000	178.2000	130.1000	130.1000	-24.060%	25	1,463	-40.477%
2026-06-08	171.3200	171.3200	171.3200	171.3200	+26.904%	1	1,465	-54.798%
2026-06-05	140.4700	147.0900	135.0000	135.0000	-39.522%	226	1,465	-42.637%
2026-06-04	208.5400	223.2200	208.5400	223.2200	-2.931%	4	1,481	-65.308%
2026-06-03	233.4400	233.4400	229.9600	229.9600	+7.242%	5	1,488	-66.325%
2026-06-02	207.7200	214.4300	207.7200	214.4300	+17.374%	2	1,489	-63.886%
2026-06-01	169.2500	182.6900	169.2500	182.6900	+3.378%	10	1,491	-57.611%
2026-05-28	168.4500	176.7200	161.5300	176.7200	+7.168%	402	1,496	-56.179%
2026-05-27	159.0000	164.9000	159.0000	164.9000	-7.057%	2	1,497	-53.038%
2026-05-26	170.2000	177.4300	167.5500	177.4200	+21.521%	186	1,497	-56.352%
2026-05-22	139.8000	146.0000	139.8000	146.0000	+15.060%	3	1,608	-46.959%
2026-05-21	123.8000	129.7500	120.5000	126.8900	+4.703%	200	1,614	-38.971%
2026-05-20	121.2000	121.2000	121.1900	121.1900	+20.587%	5	1,614	-36.100%
2026-05-18	114.0000	114.0000	100.5000	100.5000	-13.955%	8	1,726	-22.945%
2026-05-15	117.1000	120.5000	116.0000	116.8000	-13.526%	8	1,726	-33.699%
2026-05-14	133.0300	135.0700	133.0300	135.0700	-2.066%	2	1,729	-42.667%
2026-05-13	133.3200	137.9200	133.3200	137.9200	+23.143%	6	1,731	-43.852%
2026-05-12	132.4500	132.4500	112.0000	112.0000	-20.624%	30	1,731	-30.857%
2026-05-11	137.9000	142.3000	137.9000	141.1000	+11.015%	123	1,731	-45.117%
2026-05-08	116.7500	127.5600	116.7500	127.1000	+20.875%	15	1,860	-39.072%
2026-05-07	111.6000	111.6000	105.1500	105.1500	-6.765%	14	1,863	-26.353%
2026-05-06	112.8000	113.7500	107.7200	112.7800	+16.810%	31	1,855	-31.335%
2026-05-05	91.5500	96.5500	91.5500	96.5500	+13.322%	75	1,855	-19.793%
2026-05-04	85.2000	85.2000	85.2000	85.2000	+9.512%	1	1,785	-9.108%
2026-04-30	76.8000	77.8000	76.8000	77.8000	+16.137%	123	1,794	-0.463%
2026-04-29	68.4600	71.5000	66.9900	66.9900	+2.887%	53	1,737	+15.599%
2026-04-28	66.6000	66.6000	62.0500	65.1100	-12.215%	6	1,717	+18.937%
2026-04-27	73.2000	76.0100	72.2900	74.1700	-9.005%	36	1,716	+4.409%
2026-04-24	79.3500	82.8500	77.8400	81.5100	+25.111%	45	1,719	-4.993%
2026-04-23	66.9500	69.3000	65.1500	65.1500	+8.583%	18	1,747	+18.864%
2026-04-22	55.2600	60.0000	55.2600	60.0000	+13.529%	31	1,756	+29.067%
2026-04-21	52.6800	52.8500	52.1000	52.8500	+4.323%	4	1,767	+46.528%
2026-04-20	50.9000	50.9000	48.8500	50.6600	+4.886%	220	1,767	+52.862%
2026-04-17	49.0700	49.2000	48.3000	48.3000	+9.276%	8	1,573	+60.331%
2026-04-16	41.2500	44.2000	41.2500	44.2000	+16.071%	54	1,574	+75.204%
2026-04-15	40.0000	41.0000	37.0000	38.0800	-8.285%	27	1,566	+103.361%
2026-04-14	40.1100	42.0000	37.5000	41.5200	+10.720%	59	1,561	+86.513%
2026-04-13	33.4200	37.5000	33.4200	37.5000	+9.139%	20	1,569	+106.507%
2026-04-10	32.9000	34.7100	32.9000	34.3600	+14.725%	123	1,574	+125.378%
2026-04-09	27.4300	30.0300	27.3700	29.9500	+13.447%	184	1,600	+158.564%
2026-04-08	25.8500	26.5100	23.0500	26.4000	+43.869%	192	1,611	+193.333%
2026-04-07	17.7500	18.3500	15.7000	18.3500	+9.880%	37	1,661	+322.016%
2026-04-06	17.8900	17.8900	16.5500	16.7000	+4.375%	31	1,656	+363.713%
2026-04-02	12.7300	16.0000	12.4000	16.0000	+2.236%	43	1,652	+384.000%
2026-04-01	14.0900	16.8400	13.7500	15.6500	+25.200%	242	1,652	+394.824%
2026-03-31	9.7200	12.7400	9.7200	12.5000	+47.059%	421	1,619	+519.520%
2026-03-30	12.7000	12.7000	8.0000	8.5000	-31.118%	487	1,405	+811.059%
2026-03-27	13.3000	13.8500	11.9000	12.3400	-10.255%	107	1,377	+527.553%
2026-03-26	16.0000	16.2900	13.5500	13.7500	-28.571%	210	1,347	+463.200%
2026-03-25	18.4800	19.5000	18.3000	19.2500	+6.944%	21	1,357	+302.286%
2026-03-24	16.3000	18.3000	15.5000	18.0000	+10.092%	86	1,361	+330.222%
2026-03-23	17.4100	18.1500	16.3500	16.3500	+9.218%	34	1,403	+373.639%
2026-03-20	18.0000	18.0000	13.9800	14.9700	-17.521%	52	1,417	+417.301%
2026-03-19	14.6500	18.5300	14.1000	18.1500	-1.892%	32	1,440	+326.667%
2026-03-18	17.6200	18.5000	17.6200	18.5000	+7.558%	11	1,539	+318.595%
2026-03-17	17.9000	17.9000	17.2000	17.2000	-3.911%	6	1,543	+350.233%
2026-03-16	17.6800	18.0000	17.5000	17.9000	+18.152%	104	1,539	+332.626%
2026-03-13	17.1200	17.1200	14.9500	15.1500	+2.365%	93	1,512	+411.155%
2026-03-12	17.9300	17.9300	14.8000	14.8000	-24.374%	120	1,527	+423.243%
2026-03-11	19.8900	20.1500	19.5700	19.5700	+9.636%	12	1,489	+295.708%
2026-03-10	18.0300	20.3000	17.8500	17.8500	+1.651%	34	1,490	+333.838%
2026-03-09	12.9000	17.5600	12.4500	17.5600	+22.369%	105	1,492	+341.002%
2026-03-06	15.7500	17.6600	14.2000	14.3500	-21.798%	155	1,520	+439.652%
2026-03-05	20.0000	20.0000	16.1500	18.3500	-8.020%	108	1,487	+322.016%
2026-03-04	19.1000	19.9500	18.9700	19.9500	+12.712%	203	1,477	+288.170%
2026-03-03	19.0000	19.0000	17.0000	17.7000	-23.144%	82	1,274	+337.514%
2026-03-02	21.3500	23.0300	21.3500	23.0300	-2.950%	19	1,249	+236.257%
2026-02-27	23.7900	23.9600	23.5200	23.7300	-7.773%	5	1,265	+226.338%
2026-02-26	25.0000	25.7900	23.7000	25.7300	-19.012%	16	1,266	+200.972%
2026-02-25	31.0200	31.7700	31.0200	31.7700	+7.331%	136	1,201	+143.752%
2026-02-24	29.4500	29.8000	29.4500	29.6000	+13.367%	19	1,201	+161.622%
2026-02-23	25.6800	26.1100	25.6800	26.1100	-4.708%	2	1,192	+196.591%
2026-02-20	28.2900	28.2900	27.4000	27.4000	+7.662%	12	1,191	+182.628%
2026-02-19	26.3700	26.3700	25.4500	25.4500	-6.777%	13	1,200	+204.283%
2026-02-18	27.3500	27.4900	26.9200	27.3000	+12.810%	28	1,187	+183.663%
2026-02-17	24.2000	24.2000	24.2000	24.2000	-13.571%	20	1,160	+220.000%
2026-02-13	26.7000	28.0000	26.7000	28.0000	+8.025%	5	1,180	+176.571%
2026-02-12	29.8200	29.8200	25.7900	25.9200	-10.867%	29	1,180	+198.765%
2026-02-11	27.9700	29.7000	27.8800	29.0800	+15.397%	62	1,164	+166.300%
2026-02-10	25.0000	26.2000	25.0000	25.2000	-3.633%	34	1,126	+207.302%
2026-02-09	24.2000	26.1500	24.2000	26.1500	+16.377%	35	1,117	+196.138%
2026-02-06	21.0600	23.2300	21.0600	22.4700	+24.833%	33	1,119	+244.637%
2026-02-05	18.4000	19.1000	16.1500	18.0000	-4.255%	175	1,113	+330.222%
2026-02-04	21.9000	21.9000	15.8100	18.8000	-19.486%	81	1,075	+311.915%
2026-02-03	23.8000	24.0900	21.5800	23.3500	-14.469%	15	1,066	+231.649%
2026-02-02	24.5000	27.7500	24.5000	27.3000	+16.517%	40	1,055	+183.663%
2026-01-30	29.5100	29.5100	23.4300	23.4300	-16.619%	111	1,054	+230.516%
2026-01-29	30.8800	30.8800	25.4300	28.1000	+1.627%	25	1,053	+175.587%
2026-01-28	29.3000	29.3000	27.6500	27.6500	+6.020%	306	1,062	+180.072%
2026-01-27	25.0000	26.2800	25.0000	26.0800	+15.911%	28	858	+196.933%
2026-01-26	22.8200	22.8200	22.2000	22.5000	-0.044%	55	831	+244.178%
2026-01-23	24.1000	24.2000	22.5000	22.5100	-8.122%	22	783	+244.025%
2026-01-22	25.6500	25.6500	24.5000	24.5000	+1.702%	51	786	+216.082%
2026-01-21	23.2200	25.1000	23.0200	24.0900	+15.817%	49	735	+221.461%
2026-01-20	22.0100	23.2000	20.6500	20.8000	-7.965%	17	700	+272.308%
2026-01-16	23.1000	23.1000	22.6000	22.6000	+3.008%	4	680	+242.655%
2026-01-15	22.1000	23.6000	21.9400	21.9400	+27.707%	363	680	+252.963%
2026-01-14	18.3800	18.3800	17.1400	17.1800	-10.753%	36	661	+350.757%
2026-01-13	19.4700	20.3300	18.6500	19.2500	+4.620%	104	628	+302.286%
2026-01-12	17.4500	18.4500	17.2500	18.4000	+3.371%	37	616	+320.870%
2026-01-09	16.2500	18.6000	16.0000	17.8000	+20.270%	106	602	+335.056%
2026-01-08	16.1000	16.1000	13.7500	14.8000	-10.030%	98	597	+423.243%
2026-01-07	15.9700	17.1500	15.9700	16.4500	-8.611%	113	604	+370.760%
2026-01-06	16.6600	18.0000	16.6600	18.0000	+20.968%	293	588	+330.222%
2026-01-05	15.2700	15.9000	14.2600	14.8800	+16.706%	308	511	+420.430%
2026-01-02	11.0000	13.3000	11.0000	12.7500	+24.148%	46	511	+507.373%
2025-12-31	10.8000	10.8000	10.2700	10.2700	-9.515%	100	428	+654.041%
2025-12-30	11.3500	11.5400	11.3500	11.3500	+2.344%	9	428	+582.291%
2025-12-29	11.0900	11.0900	11.0900	11.0900	-6.097%	11	421	+598.287%
2025-12-26	11.8600	11.8700	11.2000	11.8100	+5.919%	213	410	+555.715%
2025-12-24	11.3500	11.7000	11.1500	11.1500	-1.849%	128	95	+594.529%
2025-12-23	10.7700	11.5600	10.7700	11.3600	+2.342%	63	95	+581.690%
2025-12-22	10.5500	11.7000	10.5500	11.1000	+4.717%	18	34	+597.658%
2025-12-19	10.0000	10.6000	10.0000	10.6000	+17.127%	23	25	+630.566%
2025-12-18	10.0000	10.0000	8.8000	9.0500	0.000%	17	10	+755.691%