Dark

SOXL20260821C65
SOXL Aug 21 2026 65.00 Call (SOXL260821C00065000)
option OPRA

EOD

Aug 18, 2026

62.28-28.455%(-24.77)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	70.6700	70.6700	58.5200	62.2800	-28.455%	180	1,148	0.000%
2026-08-17	90.7200	90.7200	87.0500	87.0500	+14.089%	10	1,287	-28.455%
2026-08-14	78.3700	78.3700	76.3000	76.3000	+11.192%	250	1,297	-18.375%
2026-08-10	68.7300	68.7300	68.6200	68.6200	-3.529%	10	1,301	-9.239%
2026-08-06	71.1300	71.1300	71.1300	71.1300	-1.957%	5	1,301	-12.442%
2026-08-04	71.5700	72.5500	71.5700	72.5500	+43.663%	2	1,308	-14.156%
2026-08-03	42.9300	50.5000	42.9300	50.5000	-6.481%	82	1,310	+23.327%
2026-07-31	58.0500	58.1300	52.9800	54.0000	+1.887%	23	1,310	+15.333%
2026-07-30	53.0000	54.2000	53.0000	53.0000	+22.261%	5	1,320	+17.509%
2026-07-29	41.1000	43.3500	36.0000	43.3500	-14.090%	15	1,322	+43.668%
2026-07-28	48.0000	50.4600	45.0000	50.4600	-16.249%	96	1,326	+23.424%
2026-07-27	63.0800	63.0800	58.7500	60.2500	-18.910%	87	1,417	+3.369%
2026-07-24	77.7000	77.7000	74.3000	74.3000	-17.991%	12	1,404	-16.178%
2026-07-23	91.6900	91.6900	90.6000	90.6000	-5.021%	2	1,416	-31.258%
2026-07-21	95.7700	95.7700	95.3900	95.3900	+25.844%	3	1,418	-34.710%
2026-07-20	75.8000	75.8000	75.8000	75.8000	+7.365%	1	1,421	-17.836%
2026-07-17	70.6000	70.6000	70.6000	70.6000	-15.952%	1	1,422	-11.785%
2026-07-16	89.4000	89.4000	84.0000	84.0000	-15.713%	5	1,422	-25.857%
2026-07-15	118.5000	118.5000	99.6600	99.6600	-1.327%	2	1,426	-37.508%
2026-07-13	113.3000	113.3000	101.0000	101.0000	-18.086%	22	1,429	-38.337%
2026-07-10	123.3000	123.3000	123.3000	123.3000	-8.136%	1	1,426	-49.489%
2026-07-09	134.1500	134.2200	134.1200	134.2200	+37.916%	5	1,427	-53.599%
2026-07-07	104.8000	104.8000	94.5100	97.3200	-28.044%	7	1,433	-36.005%
2026-07-06	135.2500	135.2500	135.2500	135.2500	+16.065%	1	1,438	-53.952%
2026-07-02	125.3200	125.3200	111.3700	116.5300	-24.581%	9	1,437	-46.555%
2026-07-01	163.1200	163.1200	154.5100	154.5100	-23.502%	9	1,437	-59.692%
2026-06-30	199.0000	201.9800	198.7900	201.9800	+28.429%	124	1,488	-69.165%
2026-06-26	160.0500	160.0500	156.9900	157.2700	-13.230%	4	1,493	-60.399%
2026-06-25	173.4900	181.2500	173.4800	181.2500	+15.057%	4	1,494	-65.639%
2026-06-24	166.2100	166.2100	157.5300	157.5300	-7.335%	3	1,493	-60.465%
2026-06-23	170.0000	170.0000	170.0000	170.0000	-28.042%	3	1,492	-63.365%
2026-06-22	234.2500	236.2500	230.6000	236.2500	+8.238%	4	1,495	-73.638%
2026-06-18	217.9500	218.2700	217.9500	218.2700	+32.285%	7	1,496	-71.467%
2026-06-16	175.0000	175.0000	165.0000	165.0000	-18.531%	2	1,496	-62.255%
2026-06-15	202.5300	202.5300	202.5300	202.5300	+43.791%	1	1,496	-69.249%
2026-06-11	140.8500	140.8500	140.8500	140.8500	+19.425%	3	1,496	-55.783%
2026-06-10	148.2200	148.2200	117.9400	117.9400	-11.323%	31	1,493	-47.193%
2026-06-09	151.4500	151.4500	107.0800	133.0000	+6.383%	15	1,517	-53.173%
2026-06-05	162.9300	162.9300	125.0200	125.0200	-35.887%	114	1,527	-50.184%
2026-06-04	182.5000	195.0000	176.0000	195.0000	-7.583%	7	1,538	-68.062%
2026-06-03	212.0000	212.0000	211.0000	211.0000	+5.289%	10	1,543	-70.483%
2026-06-02	181.2600	200.4000	181.2600	200.4000	+16.960%	9	1,548	-68.922%
2026-06-01	168.2500	171.3400	168.2500	171.3400	+5.110%	5	1,541	-63.651%
2026-05-28	164.4900	166.1000	163.0100	163.0100	+2.677%	30	1,547	-61.794%
2026-05-27	158.7600	158.7600	158.7600	158.7600	-3.172%	40	1,548	-60.771%
2026-05-26	156.8600	163.9600	153.6900	163.9600	+43.963%	6	1,568	-62.015%
2026-05-21	115.1900	115.2000	107.6000	113.8900	+3.414%	8	1,564	-45.316%
2026-05-20	107.6500	110.1300	107.6500	110.1300	+33.783%	12	1,564	-43.449%
2026-05-19	77.4000	83.1500	77.4000	82.3200	-8.135%	4	1,578	-24.344%
2026-05-18	89.6100	89.6100	89.6100	89.6100	-17.827%	1	1,578	-30.499%
2026-05-15	107.4600	110.7200	102.2500	109.0500	-13.713%	14	1,578	-42.889%
2026-05-14	126.3000	127.8000	123.3900	126.3800	+2.915%	22	1,611	-50.720%
2026-05-13	122.8000	122.8000	122.8000	122.8000	+31.788%	1	1,613	-49.283%
2026-05-12	93.0500	93.1800	93.0000	93.1800	-27.402%	137	1,613	-33.162%
2026-05-11	125.5000	128.3500	125.3200	128.3500	+18.164%	34	1,613	-51.476%
2026-05-08	106.4300	109.2400	106.4300	108.6200	+16.921%	27	1,594	-42.662%
2026-05-07	95.0000	95.0000	89.3900	92.9000	-9.850%	17	1,571	-32.960%
2026-05-06	98.3000	103.0500	98.3000	103.0500	+21.780%	65	1,557	-39.563%
2026-05-05	81.6100	86.5300	81.2700	84.6200	+22.958%	163	1,517	-26.400%
2026-05-04	71.7700	71.7700	67.0800	68.8200	-1.615%	7	1,537	-9.503%
2026-05-01	67.5000	69.9500	67.5000	69.9500	+6.908%	138	1,607	-10.965%
2026-04-30	60.4000	65.4300	60.4000	65.4300	+12.403%	2	1,607	-4.814%
2026-04-29	57.1800	58.2100	57.1800	58.2100	+16.420%	21	1,606	+6.992%
2026-04-28	50.7100	50.7100	50.0000	50.0000	-20.949%	5	1,610	+24.560%
2026-04-27	63.0000	63.2500	63.0000	63.2500	-9.423%	4	1,612	-1.534%
2026-04-24	70.0000	71.5000	67.2500	69.8300	+27.334%	64	1,615	-10.812%
2026-04-23	52.0500	58.8700	51.8100	54.8400	+13.142%	68	1,623	+13.567%
2026-04-22	46.0500	48.4700	46.0500	48.4700	+15.131%	28	1,625	+28.492%
2026-04-21	42.5900	43.0900	42.1000	42.1000	+8.505%	8	1,647	+47.933%
2026-04-20	38.5000	39.6700	38.5000	38.8000	+0.649%	14	1,647	+60.515%
2026-04-17	37.0000	38.6700	37.0000	38.5500	+12.227%	69	1,658	+61.556%
2026-04-16	31.1200	35.4300	31.1200	34.3500	+12.218%	90	1,639	+81.310%
2026-04-15	30.6700	31.3400	28.0000	30.6100	-3.591%	21	1,656	+103.463%
2026-04-14	30.5500	31.7500	28.2500	31.7500	+14.828%	56	1,692	+96.157%
2026-04-13	24.5000	27.6500	24.5000	27.6500	+5.333%	36	1,723	+125.244%
2026-04-10	24.0000	26.4500	23.6500	26.2500	+20.192%	214	1,744	+137.257%
2026-04-09	19.5700	21.9000	19.4500	21.8400	+16.729%	111	1,631	+185.165%
2026-04-08	16.3500	19.0000	16.3500	18.7100	+65.575%	134	1,693	+232.870%
2026-04-07	10.8000	11.3800	10.8000	11.3000	0.000%	7	1,661	+451.150%
2026-04-06	11.2400	11.3000	10.8500	11.3000	+17.098%	10	1,666	+451.150%
2026-04-02	7.5000	10.1100	7.5000	9.6500	-6.763%	13	1,656	+545.389%
2026-04-01	8.7000	11.2000	8.2000	10.3500	+30.189%	184	1,656	+501.739%
2026-03-31	6.2000	8.0000	6.0000	7.9500	+62.245%	206	1,646	+683.396%
2026-03-30	8.1500	8.5000	4.7700	4.9000	-36.774%	202	1,537	+1,171.020%
2026-03-27	8.4500	9.0000	7.5500	7.7500	-12.429%	329	1,506	+703.613%
2026-03-26	11.3500	11.3500	8.7500	8.8500	-29.200%	57	1,673	+603.729%
2026-03-25	12.3000	13.0000	12.0000	12.5000	+2.459%	97	1,676	+398.240%
2026-03-24	9.8000	12.2500	9.8000	12.2000	+15.094%	126	1,632	+410.492%
2026-03-23	11.2600	11.9500	10.5500	10.6000	+16.484%	29	1,586	+487.547%
2026-03-20	10.5400	11.5000	9.0000	9.1000	-18.605%	48	1,567	+584.396%
2026-03-19	8.9500	11.1800	8.9000	11.1800	-8.436%	13	1,540	+457.066%
2026-03-18	12.1200	12.2100	12.1200	12.2100	+3.915%	35	1,533	+410.074%
2026-03-17	12.4500	12.4500	11.7500	11.7500	+0.772%	36	1,513	+430.043%
2026-03-16	11.7500	12.6000	11.6000	11.6600	+16.600%	51	1,547	+434.134%
2026-03-13	11.9000	11.9000	9.8000	10.0000	-9.091%	16	1,562	+522.800%
2026-03-12	12.1200	12.1200	10.4000	11.0000	-17.293%	13	1,555	+466.182%
2026-03-11	13.5500	13.5500	13.2000	13.3000	+4.314%	35	1,554	+368.271%
2026-03-10	13.3600	14.3500	12.7000	12.7500	+5.111%	97	1,535	+388.471%
2026-03-09	8.6400	12.1300	7.9200	12.1300	+18.341%	315	1,572	+413.438%
2026-03-06	12.2000	12.4200	9.8500	10.2500	-10.870%	152	1,307	+507.610%
2026-03-05	12.7000	12.7500	11.4000	11.5000	-18.382%	35	1,413	+441.565%
2026-03-04	13.7500	14.3000	12.9500	14.0900	+12.720%	24	1,432	+342.016%
2026-03-03	13.6500	13.9800	12.3900	12.5000	-25.816%	82	1,416	+398.240%
2026-03-02	16.5000	16.9600	15.6500	16.8500	-3.714%	23	1,407	+269.614%
2026-02-27	18.2500	18.3600	17.5000	17.5000	-10.623%	44	1,392	+255.886%
2026-02-26	23.1000	23.2700	17.9000	19.5800	-18.417%	167	1,432	+218.080%
2026-02-25	22.8000	24.8000	22.8000	24.0000	+6.904%	37	1,414	+159.500%
2026-02-24	22.9000	23.3000	22.4000	22.4500	+15.781%	74	1,414	+177.416%
2026-02-23	19.4200	19.8500	18.9300	19.3900	-5.415%	18	1,416	+221.196%
2026-02-20	20.3800	21.4400	20.2400	20.5000	+7.612%	51	1,419	+203.805%
2026-02-19	19.6500	20.6800	18.9900	19.0500	-9.458%	35	1,418	+226.929%
2026-02-18	21.1000	21.7500	20.6500	21.0400	+23.765%	63	1,442	+196.008%
2026-02-17	18.1300	18.1300	17.0000	17.0000	-15.842%	16	1,441	+266.353%
2026-02-13	19.3300	20.4600	19.3300	20.2000	+7.791%	29	1,433	+208.317%
2026-02-12	19.6900	19.6900	18.7400	18.7400	-17.080%	30	1,433	+232.337%
2026-02-11	21.6000	22.6000	21.6000	22.6000	+28.045%	7	1,425	+175.575%
2026-02-10	17.6500	17.6500	17.6500	17.6500	-7.833%	1	1,424	+252.861%
2026-02-09	19.2500	19.9000	19.1500	19.1500	+8.499%	20	1,425	+225.222%
2026-02-06	17.0000	18.2500	17.0000	17.6500	+29.779%	80	1,430	+252.861%
2026-02-05	14.1000	14.1000	11.7500	13.6000	+4.615%	57	1,392	+357.941%
2026-02-04	16.4200	16.4200	11.9900	13.0000	-21.922%	14	1,389	+379.077%
2026-02-03	19.1000	19.1000	15.3400	16.6500	-20.411%	61	1,393	+274.054%
2026-02-02	18.1400	20.9200	18.1400	20.9200	+17.727%	33	1,383	+197.706%
2026-01-30	21.4500	22.2700	16.9000	17.7700	-22.232%	102	1,366	+250.478%
2026-01-29	24.9000	24.9000	18.7600	22.8500	+0.044%	202	1,418	+172.560%
2026-01-28	21.9500	23.0500	21.6900	22.8400	+18.649%	51	1,401	+172.680%
2026-01-27	17.8500	19.4000	17.8500	19.2500	+19.048%	233	1,408	+223.532%
2026-01-26	16.7000	16.7000	16.0300	16.1700	-1.702%	40	1,303	+285.158%
2026-01-23	17.2200	18.1000	16.2500	16.4500	-10.840%	136	1,302	+278.602%
2026-01-22	19.4800	20.9000	18.4500	18.4500	-2.997%	117	1,342	+237.561%
2026-01-21	16.2300	19.7500	15.8000	19.0200	+26.800%	120	1,341	+227.445%
2026-01-20	15.0000	16.6500	15.0000	15.0000	-9.201%	100	1,238	+315.200%
2026-01-16	17.0100	17.8900	15.9000	16.5200	+2.481%	184	1,222	+276.998%
2026-01-15	15.5500	17.0000	15.5500	16.1200	+24.000%	229	1,222	+286.352%
2026-01-14	12.0000	13.0000	11.4000	13.0000	-3.561%	269	1,191	+379.077%
2026-01-13	14.0000	14.5000	13.2000	13.4800	+3.692%	37	1,297	+362.018%
2026-01-12	12.9000	13.2500	12.2800	13.0000	+0.775%	154	1,300	+379.077%
2026-01-09	10.8500	13.2500	10.6600	12.9000	+30.303%	555	1,156	+382.791%
2026-01-08	9.5000	9.9000	9.1000	9.9000	-14.508%	319	848	+529.091%
2026-01-07	11.3700	12.3200	11.2400	11.5800	-8.095%	156	624	+437.824%
2026-01-06	10.9000	12.7700	10.9000	12.6000	+25.373%	443	579	+394.286%
2026-01-05	10.1000	10.9500	9.8000	10.0500	+15.120%	156	30	+519.701%
2026-01-02	8.4600	9.3500	8.4600	8.7300	0.000%	41	30	+613.402%