Dark

SOXL20260821C55
SOXL Aug 21 2026 55.00 Call (SOXL260821C00055000)
option OPRA

EOD

Aug 18, 2026

71.85-25.459%(-24.54)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	78.3500	79.9200	71.5900	71.8500	-25.459%	101	784	0.000%
2026-08-17	96.7500	97.6500	96.3900	96.3900	+12.829%	3	785	-25.459%
2026-08-14	85.4300	85.4300	85.4300	85.4300	-4.011%	15	1,317	-15.896%
2026-08-12	89.5600	89.5600	89.0000	89.0000	+5.952%	16	1,317	-19.270%
2026-08-10	84.0000	84.0000	84.0000	84.0000	+20.534%	1	1,325	-14.464%
2026-08-06	69.6900	69.6900	69.6900	69.6900	-9.128%	1	1,325	+3.099%
2026-08-05	81.9900	81.9900	76.6100	76.6900	-3.571%	7	1,325	-6.311%
2026-08-04	76.3100	79.5300	76.3100	79.5300	+18.737%	4	1,325	-9.657%
2026-07-31	66.9800	66.9800	66.9800	66.9800	+8.382%	1	1,328	+7.271%
2026-07-30	58.0000	61.8000	58.0000	61.8000	+33.911%	4	1,328	+16.262%
2026-07-29	46.0800	46.1500	46.0800	46.1500	-24.468%	2	1,333	+55.688%
2026-07-28	61.1000	61.1000	61.1000	61.1000	-9.869%	1	1,333	+17.594%
2026-07-27	67.7900	67.7900	67.7900	67.7900	-20.991%	10	1,333	+5.989%
2026-07-24	88.6900	88.7200	85.8000	85.8000	-18.036%	136	1,333	-16.259%
2026-07-23	104.6800	104.6800	104.6800	104.6800	-3.796%	4	1,429	-31.362%
2026-07-22	108.8100	108.8100	108.8100	108.8100	+4.134%	7	1,429	-33.967%
2026-07-21	104.2100	104.4900	104.2100	104.4900	+14.824%	2	1,473	-31.237%
2026-07-20	91.0000	91.0000	91.0000	91.0000	+7.756%	1	1,474	-21.044%
2026-07-17	79.6500	84.4500	79.6500	84.4500	-3.903%	55	1,475	-14.920%
2026-07-16	87.8800	87.8800	87.8800	87.8800	-28.126%	1	1,480	-18.241%
2026-07-14	126.0000	126.0000	122.2700	122.2700	+5.360%	2	1,482	-41.237%
2026-07-13	120.5500	120.5500	116.0500	116.0500	-21.588%	11	1,483	-38.087%
2026-07-09	148.0000	148.0000	148.0000	148.0000	+26.561%	1	1,493	-51.453%
2026-07-08	116.9400	116.9400	116.9400	116.9400	+14.289%	1	1,494	-38.558%
2026-07-07	103.3500	103.3500	101.4300	102.3200	-37.724%	13	1,495	-29.779%
2026-07-01	169.2600	169.2600	164.3000	164.3000	+4.971%	5	1,497	-56.269%
2026-06-29	154.2700	156.5200	154.2700	156.5200	-5.249%	9	1,501	-54.095%
2026-06-26	162.6500	168.0700	162.6500	165.1900	-16.865%	12	1,501	-56.505%
2026-06-25	198.7000	198.7000	198.7000	198.7000	+14.432%	1	1,511	-63.840%
2026-06-24	173.6400	173.6400	173.6400	173.6400	-2.734%	8	1,519	-58.621%
2026-06-23	195.0500	196.5100	178.4400	178.5200	-25.925%	12	1,527	-59.752%
2026-06-22	237.9500	241.0000	237.9500	241.0000	+6.238%	10	1,527	-70.187%
2026-06-18	219.1100	227.5900	218.0700	226.8500	+25.028%	13	1,539	-68.327%
2026-06-17	181.4400	181.4400	181.4400	181.4400	-0.532%	1	1,539	-60.400%
2026-06-16	182.4100	182.4100	182.4100	182.4100	-16.330%	70	1,539	-60.611%
2026-06-15	210.2200	218.0100	210.2200	218.0100	+17.767%	3	1,483	-67.043%
2026-06-12	180.4200	185.1200	180.4200	185.1200	+37.759%	3	1,483	-61.187%
2026-06-10	134.7100	134.7100	134.3800	134.3800	+1.803%	3	1,483	-46.532%
2026-06-05	165.5900	165.5900	132.0000	132.0000	-35.119%	7	1,485	-45.568%
2026-06-04	204.7700	205.2000	203.4500	203.4500	-2.586%	3	1,487	-64.684%
2026-06-02	194.9300	208.8500	194.9300	208.8500	+24.131%	2	1,490	-65.597%
2026-06-01	168.2500	168.2500	168.2500	168.2500	-0.219%	10	1,492	-57.296%
2026-05-29	168.6200	168.6200	168.6200	168.6200	-1.708%	1	1,502	-57.389%
2026-05-28	161.3000	171.5500	161.3000	171.5500	+6.454%	11	1,533	-58.117%
2026-05-27	162.5300	162.5300	152.4500	161.1500	-4.735%	32	1,533	-55.414%
2026-05-26	170.3800	170.3800	169.1600	169.1600	+21.654%	3	1,535	-57.525%
2026-05-22	136.9800	139.0500	136.9800	139.0500	+13.049%	2	1,537	-48.328%
2026-05-21	125.3000	125.3000	122.1500	123.0000	+17.535%	12	1,537	-41.585%
2026-05-19	93.3500	104.6500	91.0000	104.6500	+10.741%	25	1,537	-31.343%
2026-05-18	102.3000	102.3000	94.5000	94.5000	-17.919%	5	1,569	-23.968%
2026-05-15	114.6500	116.3500	114.6500	115.1300	+8.788%	90	1,569	-37.592%
2026-05-12	120.5000	120.5000	104.5400	105.8300	-23.312%	18	1,488	-32.108%
2026-05-11	131.8200	138.0000	131.8200	138.0000	+11.678%	17	1,488	-47.935%
2026-05-08	114.8000	123.5700	114.8000	123.5700	+27.457%	3	1,492	-41.855%
2026-05-07	101.9900	107.9000	96.9500	96.9500	-13.104%	5	1,492	-25.890%
2026-05-06	107.0000	111.6300	106.7000	111.5700	+18.326%	21	1,505	-35.601%
2026-05-05	94.2900	94.2900	94.2900	94.2900	+23.255%	1	1,513	-23.799%
2026-05-04	80.0000	80.0000	75.3200	76.5000	-0.675%	5	1,497	-6.078%
2026-05-01	72.9000	77.0200	72.9000	77.0200	+0.680%	148	1,375	-6.713%
2026-04-30	70.2000	76.5000	68.8000	76.5000	+18.256%	33	1,375	-6.078%
2026-04-29	67.2300	67.2300	64.6900	64.6900	+15.932%	12	1,375	+11.068%
2026-04-28	60.0000	60.0000	55.8000	55.8000	-21.408%	6	1,375	+28.763%
2026-04-27	72.0000	72.0000	69.0000	71.0000	-6.456%	13	1,383	+1.197%
2026-04-24	73.8500	78.7100	73.5200	75.9000	+26.332%	30	1,378	-5.336%
2026-04-23	63.1800	66.0000	60.0800	60.0800	+5.868%	7	1,395	+19.591%
2026-04-22	52.0000	56.7500	52.0000	56.7500	+13.545%	5	1,399	+26.608%
2026-04-21	49.1900	50.4000	48.4300	49.9800	+11.987%	31	1,420	+43.758%
2026-04-20	47.1100	47.1100	44.6000	44.6300	-1.847%	29	1,420	+60.990%
2026-04-17	43.7100	45.9500	43.7100	45.4700	+15.114%	5	1,430	+58.016%
2026-04-16	40.3400	41.2000	39.5000	39.5000	+8.905%	20	1,429	+81.899%
2026-04-15	37.0800	38.2000	36.2700	36.2700	-3.151%	17	1,432	+98.098%
2026-04-14	35.1400	37.4500	34.7400	37.4500	+10.864%	19	1,429	+91.856%
2026-04-13	31.0500	34.1500	30.6500	33.7800	+6.629%	32	1,426	+112.700%
2026-04-10	30.5400	32.2200	30.5400	31.6800	+16.257%	44	1,441	+126.799%
2026-04-09	24.5700	27.2500	24.2000	27.2500	+18.478%	368	1,441	+163.670%
2026-04-08	23.1800	23.5000	21.5000	23.0000	+43.035%	80	1,578	+212.391%
2026-04-07	15.7000	16.0800	15.7000	16.0800	+9.388%	4	1,589	+346.828%
2026-04-06	15.1500	15.1500	14.1500	14.7000	+15.294%	62	1,592	+388.776%
2026-04-02	10.5600	12.7500	10.5400	12.7500	+1.190%	11	1,538	+463.529%
2026-04-01	12.6000	14.8000	12.6000	12.6000	+16.129%	132	1,538	+470.238%
2026-03-31	8.4100	10.8500	8.4100	10.8500	+59.794%	125	1,511	+562.212%
2026-03-30	11.2000	11.2000	6.7500	6.7900	-35.333%	502	1,499	+958.174%
2026-03-27	12.0000	12.0000	10.2000	10.5000	-10.638%	216	1,097	+584.286%
2026-03-26	14.8700	14.8700	11.7500	11.7500	-30.882%	82	1,146	+511.489%
2026-03-25	15.8000	17.0000	15.8000	17.0000	+7.120%	12	1,148	+322.647%
2026-03-24	13.8000	15.9700	13.8000	15.8700	+9.147%	77	1,151	+352.741%
2026-03-23	14.7600	15.6700	13.9500	14.5400	+14.941%	92	1,159	+394.154%
2026-03-20	14.5800	14.6000	12.0000	12.6500	-23.333%	82	1,161	+467.984%
2026-03-19	12.5000	16.5000	12.5000	16.5000	+8.553%	25	1,154	+335.455%
2026-03-18	15.7400	16.3000	15.2000	15.2000	-0.977%	201	1,134	+372.697%
2026-03-17	15.6300	15.6600	14.8700	15.3500	+1.454%	36	1,083	+368.078%
2026-03-16	15.7800	16.0300	15.1300	15.1300	+13.931%	85	1,069	+374.884%
2026-03-13	14.9000	14.9000	13.0500	13.2800	0.000%	160	1,025	+441.039%
2026-03-12	15.0000	15.1600	13.1600	13.2800	-23.014%	94	1,094	+441.039%
2026-03-11	17.1800	17.9000	17.1800	17.2500	+7.678%	71	1,162	+316.522%
2026-03-10	15.9800	18.0000	15.9800	16.0200	+1.714%	300	1,200	+348.502%
2026-03-09	10.8900	15.7500	10.8900	15.7500	+26.000%	120	935	+356.190%
2026-03-06	14.5000	15.6800	12.5000	12.5000	-26.254%	42	829	+474.800%
2026-03-05	17.0500	18.0000	14.3000	16.9500	-3.912%	78	825	+323.894%
2026-03-04	17.5000	17.8000	16.5600	17.6400	+11.293%	38	785	+307.313%
2026-03-03	17.0500	17.1000	15.0000	15.8500	-26.279%	77	774	+353.312%
2026-03-02	19.0000	21.5100	19.0000	21.5000	-2.273%	17	729	+234.186%
2026-02-27	21.9500	22.0000	21.4500	22.0000	-6.303%	8	735	+226.591%
2026-02-26	22.7800	23.7000	22.2500	23.4800	-19.090%	79	730	+206.005%
2026-02-25	28.5000	29.0800	28.1500	29.0200	+5.719%	20	755	+147.588%
2026-02-24	26.8000	27.4500	26.8000	27.4500	+18.421%	60	755	+161.749%
2026-02-23	23.1000	23.1800	23.1000	23.1800	-7.465%	2	698	+209.965%
2026-02-20	23.1200	25.4800	23.1200	25.0500	+7.511%	12	699	+186.826%
2026-02-19	23.3000	23.3000	23.3000	23.3000	-6.651%	3	705	+208.369%
2026-02-18	24.9200	24.9600	24.9200	24.9600	+3.440%	97	708	+187.861%
2026-02-17	22.3500	24.1300	22.3500	24.1300	+0.752%	7	620	+197.762%
2026-02-13	23.8000	24.2000	23.8000	23.9500	-9.280%	10	623	+200.000%
2026-02-12	27.6100	27.6100	26.4000	26.4000	+0.190%	4	623	+172.159%
2026-02-11	24.2900	26.6300	24.2900	26.3500	+11.653%	21	652	+172.676%
2026-02-09	23.2000	23.8500	23.2000	23.6000	+5.357%	10	651	+204.449%
2026-02-06	18.1500	22.4000	18.1500	22.4000	+31.765%	78	653	+220.759%
2026-02-05	15.2900	17.5000	15.0000	17.0000	+3.030%	13	622	+322.647%
2026-02-04	20.5300	20.5300	14.1100	16.5000	-17.910%	109	620	+335.455%
2026-02-03	22.0500	22.0500	19.3400	20.1000	-18.919%	26	566	+257.463%
2026-02-02	24.2000	24.7900	24.2000	24.7900	+12.938%	4	549	+189.835%
2026-01-30	25.9600	25.9600	20.2500	21.9500	-18.704%	22	550	+227.335%
2026-01-29	25.1500	27.0000	23.0000	27.0000	-1.890%	30	546	+166.111%
2026-01-28	25.9500	27.5200	25.9500	27.5200	+16.610%	173	542	+161.083%
2026-01-27	21.4100	24.4300	21.4100	23.6000	+16.256%	5	644	+204.449%
2026-01-26	20.0900	20.3000	20.0900	20.3000	-0.976%	6	644	+253.941%
2026-01-23	21.0000	21.0000	20.5000	20.5000	-11.524%	2	640	+250.488%
2026-01-22	22.4700	23.1700	22.4700	23.1700	+0.303%	23	640	+210.099%
2026-01-21	21.4000	23.9300	21.0000	23.1000	+23.003%	17	624	+211.039%
2026-01-20	19.2500	20.7000	18.5400	18.7800	-10.272%	184	635	+282.588%
2026-01-16	21.0000	21.3500	19.5500	20.9300	+3.614%	171	633	+243.287%
2026-01-15	20.2500	22.2000	19.7500	20.2000	+20.238%	262	633	+255.693%
2026-01-14	16.0000	16.8000	15.2500	16.8000	-2.552%	110	627	+327.679%
2026-01-13	16.8000	18.2500	16.8000	17.2400	+4.485%	115	663	+316.763%
2026-01-12	15.7000	16.6100	15.6000	16.5000	+1.978%	61	703	+335.455%
2026-01-09	13.7500	16.5500	13.7500	16.1800	+24.557%	287	669	+344.067%
2026-01-08	14.1100	14.1200	12.2500	12.9900	-10.414%	173	463	+453.118%
2026-01-07	14.0000	14.7000	14.0000	14.5000	-9.601%	67	335	+395.517%
2026-01-06	14.1700	16.0400	14.1700	16.0400	+25.313%	130	362	+347.943%
2026-01-05	13.0000	14.1000	12.7000	12.8000	+6.401%	158	187	+461.328%
2026-01-02	11.7500	12.0300	10.8300	12.0300	+25.313%	178	187	+497.257%
2025-12-31	9.5500	9.6000	9.5500	9.6000	-2.041%	3	253	+648.438%
2025-12-30	10.0400	10.2000	9.8000	9.8000	-1.210%	15	253	+633.163%
2025-12-29	9.8500	9.9200	9.8500	9.9200	-6.415%	131	240	+624.294%
2025-12-26	10.4100	10.6000	10.4100	10.6000	+1.923%	4	109	+577.830%
2025-12-24	10.3000	10.6000	10.0800	10.4000	+2.868%	63	49	+590.865%
2025-12-23	8.9100	10.1100	8.5600	10.1100	+3.692%	30	49	+610.682%
2025-12-22	9.9600	10.0000	9.7500	9.7500	+8.333%	13	21	+636.923%
2025-12-19	8.6000	9.2500	8.6000	9.0000	0.000%	11	10	+698.333%