Dark

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

EOD

Jul 1, 2026

164.30+4.971%(+7.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	169.2600	169.2600	164.3000	164.3000	+4.971%	5	1,497	0.000%
2026-06-29	154.2700	156.5200	154.2700	156.5200	-5.249%	9	1,501	+4.971%
2026-06-26	162.6500	168.0700	162.6500	165.1900	-16.865%	12	1,501	-0.539%
2026-06-25	198.7000	198.7000	198.7000	198.7000	+14.432%	1	1,511	-17.313%
2026-06-24	173.6400	173.6400	173.6400	173.6400	-2.734%	8	1,519	-5.379%
2026-06-23	195.0500	196.5100	178.4400	178.5200	-25.925%	12	1,527	-7.965%
2026-06-22	237.9500	241.0000	237.9500	241.0000	+6.238%	10	1,527	-31.826%
2026-06-18	219.1100	227.5900	218.0700	226.8500	+25.028%	13	1,539	-27.573%
2026-06-17	181.4400	181.4400	181.4400	181.4400	-0.532%	1	1,539	-9.447%
2026-06-16	182.4100	182.4100	182.4100	182.4100	-16.330%	70	1,539	-9.928%
2026-06-15	210.2200	218.0100	210.2200	218.0100	+17.767%	3	1,483	-24.636%
2026-06-12	180.4200	185.1200	180.4200	185.1200	+37.759%	3	1,483	-11.247%
2026-06-10	134.7100	134.7100	134.3800	134.3800	+1.803%	3	1,483	+22.265%
2026-06-05	165.5900	165.5900	132.0000	132.0000	-35.119%	7	1,485	+24.470%
2026-06-04	204.7700	205.2000	203.4500	203.4500	-2.586%	3	1,487	-19.243%
2026-06-02	194.9300	208.8500	194.9300	208.8500	+24.131%	2	1,490	-21.331%
2026-06-01	168.2500	168.2500	168.2500	168.2500	-0.219%	10	1,492	-2.348%
2026-05-29	168.6200	168.6200	168.6200	168.6200	-1.708%	1	1,502	-2.562%
2026-05-28	161.3000	171.5500	161.3000	171.5500	+6.454%	11	1,533	-4.226%
2026-05-27	162.5300	162.5300	152.4500	161.1500	-4.735%	32	1,533	+1.955%
2026-05-26	170.3800	170.3800	169.1600	169.1600	+21.654%	3	1,535	-2.873%
2026-05-22	136.9800	139.0500	136.9800	139.0500	+13.049%	2	1,537	+18.159%
2026-05-21	125.3000	125.3000	122.1500	123.0000	+17.535%	12	1,537	+33.577%
2026-05-19	93.3500	104.6500	91.0000	104.6500	+10.741%	25	1,537	+57.000%
2026-05-18	102.3000	102.3000	94.5000	94.5000	-17.919%	5	1,569	+73.862%
2026-05-15	114.6500	116.3500	114.6500	115.1300	+8.788%	90	1,569	+42.708%
2026-05-12	120.5000	120.5000	104.5400	105.8300	-23.312%	18	1,488	+55.249%
2026-05-11	131.8200	138.0000	131.8200	138.0000	+11.678%	17	1,488	+19.058%
2026-05-08	114.8000	123.5700	114.8000	123.5700	+27.457%	3	1,492	+32.961%
2026-05-07	101.9900	107.9000	96.9500	96.9500	-13.104%	5	1,492	+69.469%
2026-05-06	107.0000	111.6300	106.7000	111.5700	+18.326%	21	1,505	+47.262%
2026-05-05	94.2900	94.2900	94.2900	94.2900	+23.255%	1	1,513	+74.250%
2026-05-04	80.0000	80.0000	75.3200	76.5000	-0.675%	5	1,497	+114.771%
2026-05-01	72.9000	77.0200	72.9000	77.0200	+0.680%	148	1,375	+113.321%
2026-04-30	70.2000	76.5000	68.8000	76.5000	+18.256%	33	1,375	+114.771%
2026-04-29	67.2300	67.2300	64.6900	64.6900	+15.932%	12	1,375	+153.981%
2026-04-28	60.0000	60.0000	55.8000	55.8000	-21.408%	6	1,375	+194.444%
2026-04-27	72.0000	72.0000	69.0000	71.0000	-6.456%	13	1,383	+131.408%
2026-04-24	73.8500	78.7100	73.5200	75.9000	+26.332%	30	1,378	+116.469%
2026-04-23	63.1800	66.0000	60.0800	60.0800	+5.868%	7	1,395	+173.469%
2026-04-22	52.0000	56.7500	52.0000	56.7500	+13.545%	5	1,399	+189.515%
2026-04-21	49.1900	50.4000	48.4300	49.9800	+11.987%	31	1,420	+228.731%
2026-04-20	47.1100	47.1100	44.6000	44.6300	-1.847%	29	1,420	+268.138%
2026-04-17	43.7100	45.9500	43.7100	45.4700	+15.114%	5	1,430	+261.337%
2026-04-16	40.3400	41.2000	39.5000	39.5000	+8.905%	20	1,429	+315.949%
2026-04-15	37.0800	38.2000	36.2700	36.2700	-3.151%	17	1,432	+352.991%
2026-04-14	35.1400	37.4500	34.7400	37.4500	+10.864%	19	1,429	+338.718%
2026-04-13	31.0500	34.1500	30.6500	33.7800	+6.629%	32	1,426	+386.382%
2026-04-10	30.5400	32.2200	30.5400	31.6800	+16.257%	44	1,441	+418.624%
2026-04-09	24.5700	27.2500	24.2000	27.2500	+18.478%	368	1,441	+502.936%
2026-04-08	23.1800	23.5000	21.5000	23.0000	+43.035%	80	1,578	+614.348%
2026-04-07	15.7000	16.0800	15.7000	16.0800	+9.388%	4	1,589	+921.766%
2026-04-06	15.1500	15.1500	14.1500	14.7000	+15.294%	62	1,592	+1,017.687%
2026-04-02	10.5600	12.7500	10.5400	12.7500	+1.190%	11	1,538	+1,188.627%
2026-04-01	12.6000	14.8000	12.6000	12.6000	+16.129%	132	1,538	+1,203.968%
2026-03-31	8.4100	10.8500	8.4100	10.8500	+59.794%	125	1,511	+1,414.286%
2026-03-30	11.2000	11.2000	6.7500	6.7900	-35.333%	502	1,499	+2,319.735%
2026-03-27	12.0000	12.0000	10.2000	10.5000	-10.638%	216	1,097	+1,464.762%
2026-03-26	14.8700	14.8700	11.7500	11.7500	-30.882%	82	1,146	+1,298.298%
2026-03-25	15.8000	17.0000	15.8000	17.0000	+7.120%	12	1,148	+866.471%
2026-03-24	13.8000	15.9700	13.8000	15.8700	+9.147%	77	1,151	+935.287%
2026-03-23	14.7600	15.6700	13.9500	14.5400	+14.941%	92	1,159	+1,029.986%
2026-03-20	14.5800	14.6000	12.0000	12.6500	-23.333%	82	1,161	+1,198.814%
2026-03-19	12.5000	16.5000	12.5000	16.5000	+8.553%	25	1,154	+895.758%
2026-03-18	15.7400	16.3000	15.2000	15.2000	-0.977%	201	1,134	+980.921%
2026-03-17	15.6300	15.6600	14.8700	15.3500	+1.454%	36	1,083	+970.358%
2026-03-16	15.7800	16.0300	15.1300	15.1300	+13.931%	85	1,069	+985.922%
2026-03-13	14.9000	14.9000	13.0500	13.2800	0.000%	160	1,025	+1,137.199%
2026-03-12	15.0000	15.1600	13.1600	13.2800	-23.014%	94	1,094	+1,137.199%
2026-03-11	17.1800	17.9000	17.1800	17.2500	+7.678%	71	1,162	+852.464%
2026-03-10	15.9800	18.0000	15.9800	16.0200	+1.714%	300	1,200	+925.593%
2026-03-09	10.8900	15.7500	10.8900	15.7500	+26.000%	120	935	+943.175%
2026-03-06	14.5000	15.6800	12.5000	12.5000	-26.254%	42	829	+1,214.400%
2026-03-05	17.0500	18.0000	14.3000	16.9500	-3.912%	78	825	+869.322%
2026-03-04	17.5000	17.8000	16.5600	17.6400	+11.293%	38	785	+831.406%
2026-03-03	17.0500	17.1000	15.0000	15.8500	-26.279%	77	774	+936.593%
2026-03-02	19.0000	21.5100	19.0000	21.5000	-2.273%	17	729	+664.186%
2026-02-27	21.9500	22.0000	21.4500	22.0000	-6.303%	8	735	+646.818%
2026-02-26	22.7800	23.7000	22.2500	23.4800	-19.090%	79	730	+599.744%
2026-02-25	28.5000	29.0800	28.1500	29.0200	+5.719%	20	755	+466.161%
2026-02-24	26.8000	27.4500	26.8000	27.4500	+18.421%	60	755	+498.543%
2026-02-23	23.1000	23.1800	23.1000	23.1800	-7.465%	2	698	+608.801%
2026-02-20	23.1200	25.4800	23.1200	25.0500	+7.511%	12	699	+555.888%
2026-02-19	23.3000	23.3000	23.3000	23.3000	-6.651%	3	705	+605.150%
2026-02-18	24.9200	24.9600	24.9200	24.9600	+3.440%	97	708	+558.253%
2026-02-17	22.3500	24.1300	22.3500	24.1300	+0.752%	7	620	+580.895%
2026-02-13	23.8000	24.2000	23.8000	23.9500	-9.280%	10	623	+586.013%
2026-02-12	27.6100	27.6100	26.4000	26.4000	+0.190%	4	623	+522.348%
2026-02-11	24.2900	26.6300	24.2900	26.3500	+11.653%	21	652	+523.529%
2026-02-09	23.2000	23.8500	23.2000	23.6000	+5.357%	10	651	+596.186%
2026-02-06	18.1500	22.4000	18.1500	22.4000	+31.765%	78	653	+633.482%
2026-02-05	15.2900	17.5000	15.0000	17.0000	+3.030%	13	622	+866.471%
2026-02-04	20.5300	20.5300	14.1100	16.5000	-17.910%	109	620	+895.758%
2026-02-03	22.0500	22.0500	19.3400	20.1000	-18.919%	26	566	+717.413%
2026-02-02	24.2000	24.7900	24.2000	24.7900	+12.938%	4	549	+562.767%
2026-01-30	25.9600	25.9600	20.2500	21.9500	-18.704%	22	550	+648.519%
2026-01-29	25.1500	27.0000	23.0000	27.0000	-1.890%	30	546	+508.519%
2026-01-28	25.9500	27.5200	25.9500	27.5200	+16.610%	173	542	+497.020%
2026-01-27	21.4100	24.4300	21.4100	23.6000	+16.256%	5	644	+596.186%
2026-01-26	20.0900	20.3000	20.0900	20.3000	-0.976%	6	644	+709.360%
2026-01-23	21.0000	21.0000	20.5000	20.5000	-11.524%	2	640	+701.463%
2026-01-22	22.4700	23.1700	22.4700	23.1700	+0.303%	23	640	+609.107%
2026-01-21	21.4000	23.9300	21.0000	23.1000	+23.003%	17	624	+611.255%
2026-01-20	19.2500	20.7000	18.5400	18.7800	-10.272%	184	635	+774.867%
2026-01-16	21.0000	21.3500	19.5500	20.9300	+3.614%	171	633	+684.998%
2026-01-15	20.2500	22.2000	19.7500	20.2000	+20.238%	262	633	+713.366%
2026-01-14	16.0000	16.8000	15.2500	16.8000	-2.552%	110	627	+877.976%
2026-01-13	16.8000	18.2500	16.8000	17.2400	+4.485%	115	663	+853.016%
2026-01-12	15.7000	16.6100	15.6000	16.5000	+1.978%	61	703	+895.758%
2026-01-09	13.7500	16.5500	13.7500	16.1800	+24.557%	287	669	+915.451%
2026-01-08	14.1100	14.1200	12.2500	12.9900	-10.414%	173	463	+1,164.819%
2026-01-07	14.0000	14.7000	14.0000	14.5000	-9.601%	67	335	+1,033.103%
2026-01-06	14.1700	16.0400	14.1700	16.0400	+25.313%	130	362	+924.314%
2026-01-05	13.0000	14.1000	12.7000	12.8000	+6.401%	158	187	+1,183.594%
2026-01-02	11.7500	12.0300	10.8300	12.0300	+25.313%	178	187	+1,265.752%
2025-12-31	9.5500	9.6000	9.5500	9.6000	-2.041%	3	253	+1,611.458%
2025-12-30	10.0400	10.2000	9.8000	9.8000	-1.210%	15	253	+1,576.531%
2025-12-29	9.8500	9.9200	9.8500	9.9200	-6.415%	131	240	+1,556.250%
2025-12-26	10.4100	10.6000	10.4100	10.6000	+1.923%	4	109	+1,450.000%
2025-12-24	10.3000	10.6000	10.0800	10.4000	+2.868%	63	49	+1,479.808%
2025-12-23	8.9100	10.1100	8.5600	10.1100	+3.692%	30	49	+1,525.124%
2025-12-22	9.9600	10.0000	9.7500	9.7500	+8.333%	13	21	+1,585.128%
2025-12-19	8.6000	9.2500	8.6000	9.0000	0.000%	11	10	+1,725.556%