Dark

SOXL20260821C60
SOXL Aug 21 2026 60.00 Call (SOXL260821C00060000)
option OPRA

EOD

Aug 18, 2026

67.47-27.130%(-25.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	67.4700	67.4700	67.4700	67.4700	-27.130%	1	82	0.000%
2026-08-17	92.5900	92.5900	92.5900	92.5900	+11.420%	4	82	-27.130%
2026-08-14	84.9000	85.1000	81.0800	83.1000	-10.259%	53	1,454	-18.809%
2026-08-13	92.6000	92.6000	92.6000	92.6000	+13.065%	1	1,481	-27.138%
2026-08-12	81.9000	81.9000	81.9000	81.9000	+12.748%	2	1,481	-17.619%
2026-08-11	74.5800	74.5800	72.6400	72.6400	-3.609%	2	1,483	-7.117%
2026-08-10	77.8500	77.8500	74.8300	75.3600	-5.528%	21	1,484	-10.470%
2026-08-07	74.7000	79.7700	74.7000	79.7700	+3.490%	23	1,502	-15.419%
2026-08-06	79.7700	79.7700	77.0800	77.0800	+1.089%	13	1,496	-12.468%
2026-08-05	76.2500	76.2500	76.2500	76.2500	+0.210%	1	1,499	-11.515%
2026-08-04	76.0900	76.0900	76.0900	76.0900	+31.371%	5	1,507	-11.329%
2026-08-03	45.5300	57.9200	45.5300	57.9200	-6.581%	9	1,507	+16.488%
2026-07-31	64.9700	64.9700	57.0000	62.0000	+55.427%	15	1,514	+8.823%
2026-07-29	53.3800	53.3800	39.8900	39.8900	-25.047%	4	1,526	+69.140%
2026-07-28	50.8000	56.4500	50.8000	53.2200	-14.092%	4	1,526	+26.776%
2026-07-27	64.4500	66.7800	61.9500	61.9500	-22.271%	4	1,529	+8.910%
2026-07-24	89.5000	89.5000	79.7000	79.7000	-16.545%	2	1,530	-15.345%
2026-07-23	97.8400	97.8400	95.5000	95.5000	-7.721%	2	1,531	-29.351%
2026-07-22	102.9700	103.4900	102.9700	103.4900	+2.132%	65	1,531	-34.805%
2026-07-21	99.4500	101.3300	99.4500	101.3300	+24.209%	3	1,467	-33.416%
2026-07-20	81.5800	81.5800	81.5800	81.5800	-0.512%	1	1,469	-17.296%
2026-07-17	66.6000	82.0000	65.0000	82.0000	-2.613%	6	1,470	-17.720%
2026-07-16	89.6000	92.0000	83.8000	84.2000	-18.411%	44	1,478	-19.869%
2026-07-15	120.0000	120.0000	103.2000	103.2000	-14.971%	6	1,511	-34.622%
2026-07-14	121.0000	121.3700	121.0000	121.3700	-9.876%	3	1,511	-44.410%
2026-07-09	134.5300	134.6700	134.5300	134.6700	+15.597%	30	1,509	-49.900%
2026-07-08	114.0000	116.5000	114.0000	116.5000	+18.732%	4	1,534	-42.086%
2026-07-07	110.0000	110.0000	97.7500	98.1200	-30.652%	20	1,542	-31.237%
2026-07-06	141.4900	141.4900	141.4900	141.4900	+24.529%	2	1,555	-52.315%
2026-07-02	131.1600	131.1600	113.6200	113.6200	-44.573%	24	1,558	-40.618%
2026-06-30	193.0000	204.9900	193.0000	204.9900	+15.357%	2	1,561	-67.086%
2026-06-29	175.1900	177.7000	175.1900	177.7000	+14.645%	5	1,561	-62.032%
2026-06-26	161.5400	164.0500	155.0000	155.0000	-16.725%	3	1,562	-56.471%
2026-06-25	186.1500	186.1500	182.4600	186.1300	+8.676%	12	1,563	-63.751%
2026-06-24	169.8500	171.2700	159.3500	171.2700	-2.963%	13	1,571	-60.606%
2026-06-23	175.0000	178.1700	175.0000	176.5000	-25.021%	4	1,576	-61.773%
2026-06-22	237.2400	237.2400	235.4000	235.4000	+5.419%	4	1,579	-71.338%
2026-06-18	219.4700	223.3000	219.4700	223.3000	+14.390%	7	1,582	-69.785%
2026-06-17	190.2500	197.6400	183.0500	195.2100	+12.708%	8	1,582	-65.437%
2026-06-16	186.1500	186.1500	173.2000	173.2000	-19.629%	4	1,582	-61.045%
2026-06-15	208.7200	215.8800	208.7200	215.5000	+20.143%	21	1,594	-68.691%
2026-06-12	169.4500	183.2500	169.4500	179.3700	+26.255%	18	1,594	-62.385%
2026-06-11	142.0700	142.0700	142.0700	142.0700	+10.655%	1	1,594	-52.509%
2026-06-10	129.1000	132.5500	128.3900	128.3900	+2.270%	4	1,595	-47.449%
2026-06-09	169.1900	169.1900	105.7000	125.5400	-19.293%	6	1,600	-46.256%
2026-06-08	155.5500	155.5500	155.5500	155.5500	+17.396%	1	1,604	-56.625%
2026-06-05	159.0000	159.0000	127.3000	132.5000	-33.484%	75	1,604	-49.079%
2026-06-04	199.2000	199.2000	199.2000	199.2000	-10.129%	2	1,624	-66.130%
2026-06-03	223.4000	223.4000	221.6500	221.6500	+6.129%	301	1,626	-69.560%
2026-06-02	196.8300	208.8500	196.7000	208.8500	+23.616%	10	1,927	-67.695%
2026-06-01	158.2100	172.6900	157.0000	168.9500	+0.836%	29	1,932	-60.065%
2026-05-29	167.5500	167.5500	167.5500	167.5500	-1.874%	2	1,945	-59.731%
2026-05-28	170.7500	170.7500	170.7500	170.7500	+8.723%	1	1,945	-60.486%
2026-05-27	163.6800	163.6800	157.0500	157.0500	-3.425%	5	1,945	-57.039%
2026-05-26	162.7000	162.7000	162.6200	162.6200	+23.029%	8	1,950	-58.511%
2026-05-22	129.8200	132.1800	129.8200	132.1800	+10.602%	17	1,954	-48.956%
2026-05-21	116.0000	119.5100	116.0000	119.5100	+35.807%	7	1,954	-43.544%
2026-05-18	102.8500	102.8500	88.0000	88.0000	-21.393%	3	1,954	-23.330%
2026-05-15	106.4200	113.0000	105.2000	111.9500	-13.552%	53	1,959	-39.732%
2026-05-14	129.5000	129.5000	129.5000	129.5000	+0.388%	1	1,912	-47.900%
2026-05-13	127.5500	129.0000	127.5500	129.0000	+14.089%	12	1,912	-47.698%
2026-05-12	123.7500	123.7500	95.5000	113.0700	-14.985%	22	1,912	-40.329%
2026-05-11	128.0000	133.0000	123.3300	133.0000	+11.765%	32	1,912	-49.271%
2026-05-08	114.5500	119.0500	114.5500	119.0000	+22.051%	25	1,950	-43.303%
2026-05-07	97.5000	97.5000	97.5000	97.5000	-9.159%	1	1,964	-30.800%
2026-05-06	104.8100	107.3300	103.8500	107.3300	+18.400%	13	1,994	-37.138%
2026-05-05	82.8500	90.6500	82.8500	90.6500	+25.034%	65	1,996	-25.571%
2026-05-04	75.2000	75.2000	72.5000	72.5000	-2.698%	26	1,968	-6.938%
2026-05-01	71.5000	74.5100	71.4600	74.5100	+4.429%	128	2,030	-9.448%
2026-04-30	65.1000	71.3500	65.1000	71.3500	+12.664%	17	2,030	-5.438%
2026-04-29	60.8000	63.3300	60.7900	63.3300	+19.491%	5	2,040	+6.537%
2026-04-28	55.0000	58.8600	53.0000	53.0000	-22.230%	7	2,096	+27.302%
2026-04-27	67.3900	68.1500	65.1200	68.1500	-8.240%	101	2,100	-0.998%
2026-04-24	71.5900	75.6500	69.5300	74.2700	+27.218%	82	2,106	-9.156%
2026-04-23	59.1000	63.4000	57.9200	58.3800	+10.151%	27	2,145	+15.570%
2026-04-22	50.2500	53.0000	49.0300	53.0000	+17.778%	18	2,155	+27.302%
2026-04-21	46.0000	47.0000	44.3100	45.0000	+3.520%	26	2,164	+49.933%
2026-04-20	43.8000	43.8000	41.5000	43.4700	+2.282%	23	2,175	+55.210%
2026-04-17	41.5900	42.5000	39.8000	42.5000	+14.247%	211	2,173	+58.753%
2026-04-16	34.0000	37.5800	34.0000	37.2000	+7.983%	17	2,117	+81.371%
2026-04-15	33.5700	34.4500	30.8400	34.4500	+1.026%	6	2,106	+95.849%
2026-04-14	32.3800	34.1500	31.7900	34.1000	+10.000%	32	2,108	+97.859%
2026-04-13	28.3000	31.0000	28.1000	31.0000	+6.639%	10	2,113	+117.645%
2026-04-10	26.9200	29.2000	26.9200	29.0700	+19.531%	151	2,118	+132.095%
2026-04-09	22.0400	24.3200	21.8800	24.3200	+17.944%	705	2,005	+177.426%
2026-04-08	20.1500	21.1000	18.4500	20.6200	+44.196%	321	1,849	+227.207%
2026-04-07	12.3500	14.3000	12.3500	14.3000	+12.421%	21	1,834	+371.818%
2026-04-06	13.2800	13.3000	12.7200	12.7200	+6.000%	29	1,832	+430.425%
2026-04-02	8.5000	12.0000	8.5000	12.0000	+3.896%	33	2,062	+462.250%
2026-04-01	10.7700	12.8500	10.7700	11.5500	+25.271%	713	2,062	+484.156%
2026-03-31	6.3000	9.3600	6.3000	9.2200	+51.148%	512	1,823	+631.779%
2026-03-30	9.7000	9.9400	5.6900	6.1000	-31.844%	971	1,686	+1,006.066%
2026-03-27	10.0000	10.3500	8.7900	8.9500	-13.107%	117	1,371	+653.855%
2026-03-26	12.3500	12.8000	10.3000	10.3000	-28.966%	109	1,378	+555.049%
2026-03-25	14.5000	15.0000	14.1500	14.5000	+6.618%	17	1,399	+365.310%
2026-03-24	12.4100	13.7000	12.4100	13.6000	+11.475%	22	1,397	+396.103%
2026-03-23	12.8000	13.8200	11.9000	12.2000	+8.734%	78	1,399	+453.033%
2026-03-20	13.6000	13.6000	10.8800	11.2200	-21.538%	136	1,369	+501.337%
2026-03-19	10.8500	14.3000	10.8500	14.3000	+8.333%	142	1,327	+371.818%
2026-03-18	13.8000	14.1000	13.2000	13.2000	-2.583%	15	1,223	+411.136%
2026-03-17	13.8500	13.8500	13.3000	13.5500	+5.039%	8	1,224	+397.934%
2026-03-16	13.8000	14.3000	12.9000	12.9000	+11.207%	37	1,221	+423.023%
2026-03-13	12.0300	12.0300	11.2000	11.6000	+0.870%	53	1,225	+481.638%
2026-03-12	13.1000	13.9000	11.4000	11.5000	-23.588%	106	1,208	+486.696%
2026-03-11	15.0000	15.7700	14.8600	15.0500	+5.986%	124	1,184	+348.306%
2026-03-10	14.4500	16.0500	14.2000	14.2000	+5.970%	122	1,128	+375.141%
2026-03-09	10.5000	13.4000	9.8900	13.4000	+21.818%	84	1,139	+403.507%
2026-03-06	12.3500	14.1000	11.0000	11.0000	-18.094%	169	1,160	+513.364%
2026-03-05	15.5100	15.5100	13.0000	13.4300	-13.633%	23	1,130	+402.383%
2026-03-04	15.5000	15.9600	14.5900	15.5500	+8.362%	94	1,122	+333.891%
2026-03-03	16.3600	16.3600	13.5000	14.3500	-26.636%	191	1,141	+370.174%
2026-03-02	18.1000	19.5600	17.6500	19.5600	+0.154%	71	1,060	+244.939%
2026-02-27	20.3100	20.3100	19.0000	19.5300	-7.221%	322	1,085	+245.469%
2026-02-26	25.6800	25.6800	19.9000	21.0500	-21.455%	163	883	+220.523%
2026-02-25	26.5000	26.8000	26.3900	26.8000	+9.836%	30	854	+151.754%
2026-02-24	23.5300	25.0000	23.5300	24.4000	+14.019%	11	854	+176.516%
2026-02-23	23.4500	23.4500	20.8000	21.4000	-5.100%	30	854	+215.280%
2026-02-20	21.8800	23.0000	21.8800	22.5500	+6.872%	4	842	+199.202%
2026-02-19	22.2000	22.2000	20.9300	21.1000	-11.345%	7	842	+219.763%
2026-02-18	23.8000	23.8000	23.8000	23.8000	+10.852%	1	836	+183.487%
2026-02-17	19.2100	21.4700	19.2100	21.4700	-0.279%	11	836	+214.252%
2026-02-13	22.0000	22.8300	21.5300	21.5300	-1.011%	6	837	+213.377%
2026-02-12	23.7500	24.0200	21.6500	21.7500	-11.297%	21	837	+210.207%
2026-02-11	23.4800	24.5200	23.4800	24.5200	+14.259%	23	856	+175.163%
2026-02-10	20.8400	21.4600	20.8400	21.4600	-1.785%	11	857	+214.399%
2026-02-09	19.0000	21.8500	19.0000	21.8500	+12.051%	9	856	+208.787%
2026-02-06	18.0000	20.0000	16.8500	19.5000	+28.374%	345	863	+246.000%
2026-02-05	15.4400	15.9200	13.0500	15.1900	+4.542%	21	775	+344.174%
2026-02-04	18.1800	18.1800	12.8000	14.5300	-24.046%	126	788	+364.350%
2026-02-03	19.1100	19.1300	17.5000	19.1300	-15.838%	61	808	+252.692%
2026-02-02	20.5000	22.7300	20.5000	22.7300	+15.089%	32	811	+196.832%
2026-01-30	23.4600	23.4600	18.9100	19.7500	-8.692%	19	837	+241.620%
2026-01-29	27.2400	27.2400	21.3000	21.6300	-14.064%	31	824	+211.928%
2026-01-28	23.7700	25.1900	23.5400	25.1700	+17.948%	666	842	+168.057%
2026-01-27	21.1500	21.4900	20.6500	21.3400	+16.168%	30	1,370	+216.167%
2026-01-23	19.1600	20.2100	17.9000	18.3700	-11.683%	31	1,355	+267.284%
2026-01-22	21.6500	22.5000	20.3200	20.8000	+2.061%	58	1,350	+224.375%
2026-01-21	18.0300	21.6500	18.0300	20.3800	+19.882%	386	1,359	+231.060%
2026-01-20	17.6000	19.0000	16.4500	17.0000	-6.388%	66	1,270	+296.882%
2026-01-16	18.3700	18.4400	17.5000	18.1600	+7.139%	32	1,241	+271.531%
2026-01-15	18.0000	18.7500	16.9300	16.9500	+16.096%	472	1,241	+298.053%
2026-01-14	14.6200	14.6200	13.4700	14.6000	-2.013%	55	909	+362.123%
2026-01-13	15.0000	15.8000	14.9000	14.9000	+2.405%	75	878	+352.819%
2026-01-12	14.2200	14.7200	13.6400	14.5500	+1.962%	17	815	+363.711%
2026-01-09	13.6000	14.5000	13.6000	14.2700	+29.140%	571	798	+372.810%
2026-01-08	13.0000	13.0000	11.0000	11.0500	-14.341%	18	270	+510.588%
2026-01-07	12.2500	13.1000	12.2500	12.9000	-7.857%	99	258	+423.023%
2026-01-06	12.7000	14.5000	12.2300	14.0000	+22.164%	286	304	+381.929%
2026-01-05	11.9000	12.3600	10.8500	11.4600	+12.023%	79	93	+488.743%
2026-01-02	9.6500	10.5000	9.6500	10.2300	0.000%	102	93	+559.531%