Dark

SOXL20260821C70
SOXL Aug 21 2026 70.00 Call (SOXL260821C00070000)
option OPRA

EOD

Jul 1, 2026

152.50-10.136%(-17.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	162.8100	162.8100	152.4500	152.5000	-10.136%	15	1,994	0.000%
2026-06-29	133.3100	169.7000	133.3100	169.7000	-1.646%	4	1,994	-10.136%
2026-06-25	193.5500	193.5500	172.5400	172.5400	+13.045%	3	1,991	-11.615%
2026-06-24	152.6300	152.6300	152.6300	152.6300	-7.250%	1	1,993	-0.085%
2026-06-23	175.5700	175.5700	164.5600	164.5600	-28.346%	3	1,993	-7.329%
2026-06-22	231.0000	231.0000	229.6600	229.6600	+7.604%	5	1,995	-33.597%
2026-06-18	214.0000	214.0000	213.4300	213.4300	+19.448%	3	1,995	-28.548%
2026-06-16	178.6800	178.6800	178.6800	178.6800	+17.267%	1	1,995	-14.652%
2026-06-12	152.3700	152.3700	152.3700	152.3700	+31.173%	1	1,996	+0.085%
2026-06-10	118.8700	118.8700	116.1600	116.1600	-8.413%	10	1,996	+31.284%
2026-06-09	115.2200	126.8300	115.2200	126.8300	-9.954%	7	1,996	+20.240%
2026-06-08	140.8500	140.8500	140.8500	140.8500	+15.564%	8	1,999	+8.271%
2026-06-05	132.3000	132.3000	121.8800	121.8800	-32.263%	9	1,999	+25.123%
2026-06-04	170.0000	179.9300	161.4500	179.9300	-15.921%	16	1,996	-15.245%
2026-06-03	204.0800	214.0000	204.0800	214.0000	+8.657%	2	1,996	-28.738%
2026-06-02	176.8200	196.9500	176.8200	196.9500	+23.511%	40	1,996	-22.569%
2026-06-01	145.0000	159.4600	145.0000	159.4600	+0.637%	12	1,997	-4.365%
2026-05-29	170.0000	170.0000	158.4500	158.4500	+7.855%	5	1,997	-3.755%
2026-05-27	167.1500	167.1500	139.0000	146.9100	-7.922%	26	1,997	+3.805%
2026-05-26	159.2500	159.5500	159.2500	159.5500	+28.060%	125	2,013	-4.419%
2026-05-22	125.5000	125.5000	124.5900	124.5900	+56.776%	6	1,889	+22.401%
2026-05-18	88.0000	88.0000	79.4700	79.4700	-22.271%	6	1,889	+91.896%
2026-05-15	97.3000	105.0000	97.3000	102.2400	-15.504%	50	1,911	+49.159%
2026-05-13	119.7000	121.0000	119.7000	121.0000	+31.365%	12	1,904	+26.033%
2026-05-12	115.2000	115.2000	92.1100	92.1100	-24.747%	3	1,904	+65.563%
2026-05-11	120.0000	124.1500	117.0000	122.4000	+10.779%	9	1,904	+24.592%
2026-05-08	103.4000	110.6900	103.4000	110.4900	+25.514%	48	1,904	+38.022%
2026-05-07	91.0000	96.7700	86.3000	88.0300	-11.126%	6	1,918	+73.236%
2026-05-06	95.2900	99.0800	87.8700	99.0500	+22.511%	66	1,921	+53.963%
2026-05-05	72.5300	82.7300	72.5300	80.8500	+24.213%	27	1,958	+88.621%
2026-05-04	67.4400	68.1400	62.5000	65.0900	-1.304%	9	1,968	+134.291%
2026-05-01	65.9500	65.9500	65.9500	65.9500	+4.154%	17	1,969	+131.236%
2026-04-30	57.9000	63.3200	57.9000	63.3200	+17.194%	8	1,969	+140.840%
2026-04-29	52.4500	54.0300	52.4500	54.0300	+5.837%	5	1,971	+182.251%
2026-04-28	48.1900	51.1800	47.0000	51.0500	-13.854%	21	1,971	+198.727%
2026-04-27	68.3500	68.3500	58.7100	59.2600	-11.618%	48	1,972	+157.341%
2026-04-24	64.1700	67.6100	59.5500	67.0500	+37.595%	17	1,974	+127.442%
2026-04-23	50.0000	55.0500	48.7300	48.7300	+6.073%	146	1,980	+212.949%
2026-04-22	42.8300	45.9400	41.1700	45.9400	+13.432%	323	1,992	+231.955%
2026-04-21	39.7300	40.5000	37.0000	40.5000	+9.430%	62	2,089	+276.543%
2026-04-20	35.9500	37.0100	34.7000	37.0100	+3.699%	22	2,089	+312.051%
2026-04-17	34.6200	36.2000	33.9000	35.6900	+14.135%	134	2,075	+327.291%
2026-04-16	28.7200	32.8000	28.7200	31.2700	+19.946%	46	2,006	+387.688%
2026-04-15	28.5000	29.3000	26.0700	26.0700	-11.327%	28	2,025	+484.964%
2026-04-14	26.3500	29.4000	25.8200	29.4000	+15.294%	67	2,060	+418.707%
2026-04-13	22.6000	25.5000	22.6000	25.5000	+8.051%	78	2,081	+498.039%
2026-04-10	21.3500	23.8500	21.3500	23.6000	+19.797%	356	2,144	+546.186%
2026-04-09	17.7300	19.7000	17.0200	19.7000	+22.360%	440	2,217	+674.112%
2026-04-08	16.1500	17.0000	14.7400	16.1000	+46.364%	495	2,365	+847.205%
2026-04-07	9.6000	11.0000	9.1500	11.0000	+14.226%	140	2,189	+1,286.364%
2026-04-06	9.2500	10.1300	9.2500	9.6300	+6.645%	6	2,117	+1,483.593%
2026-04-02	6.6700	9.0300	6.5000	9.0300	-0.441%	36	2,157	+1,588.815%
2026-04-01	8.2500	9.9900	8.2500	9.0700	+35.171%	144	2,157	+1,581.367%
2026-03-31	4.8400	6.7100	4.8400	6.7100	+49.111%	220	2,097	+2,172.727%
2026-03-30	7.3000	7.3000	4.1000	4.5000	-33.333%	367	2,024	+3,288.889%
2026-03-27	7.3000	7.6500	6.5500	6.7500	-12.903%	139	1,983	+2,159.259%
2026-03-26	9.7500	9.7500	7.5000	7.7500	-28.241%	73	1,962	+1,867.742%
2026-03-25	11.0000	11.5000	10.8000	10.8000	+3.946%	36	2,010	+1,312.037%
2026-03-24	9.4000	10.6400	9.3500	10.3900	+9.947%	66	2,000	+1,367.757%
2026-03-23	9.8000	10.5000	9.0000	9.4500	+9.884%	111	1,992	+1,513.757%
2026-03-20	10.5000	10.5000	7.7500	8.6000	-21.818%	127	1,956	+1,673.256%
2026-03-19	8.5000	11.0000	8.4300	11.0000	+10.553%	48	1,936	+1,286.364%
2026-03-18	10.8000	10.8000	9.9000	9.9500	-0.301%	57	1,931	+1,432.663%
2026-03-17	10.3000	10.6000	9.8000	9.9800	-1.383%	61	1,911	+1,428.056%
2026-03-16	10.0000	10.8500	10.0000	10.1200	+14.221%	117	1,941	+1,406.917%
2026-03-13	10.0000	10.1400	8.5300	8.8600	-0.895%	75	1,964	+1,621.219%
2026-03-12	9.9500	9.9500	8.8400	8.9400	-23.328%	129	1,965	+1,605.817%
2026-03-11	12.0200	12.3000	11.6600	11.6600	+6.000%	54	1,905	+1,207.890%
2026-03-10	11.3000	12.6000	11.0000	11.0000	+2.996%	141	1,874	+1,286.364%
2026-03-09	8.2300	10.8500	7.5000	10.6800	+20.270%	353	1,825	+1,327.903%
2026-03-06	10.0500	11.2000	8.4500	8.8800	-17.395%	345	1,775	+1,617.342%
2026-03-05	12.5000	12.5400	10.1500	10.7500	-14.343%	52	1,711	+1,318.605%
2026-03-04	11.7000	13.4000	11.7000	12.5500	+12.355%	185	1,694	+1,115.139%
2026-03-03	11.6500	12.9300	10.8000	11.1700	-30.836%	872	1,637	+1,265.264%
2026-03-02	14.3500	16.2500	14.3500	16.1500	+4.194%	15	1,486	+844.272%
2026-02-27	15.9800	16.5000	15.5000	15.5000	-10.405%	83	1,494	+883.871%
2026-02-26	19.1500	19.1500	16.0000	17.3000	-22.352%	142	1,486	+781.503%
2026-02-25	20.2500	22.7000	20.2500	22.2800	+10.133%	130	1,482	+584.470%
2026-02-24	19.8600	21.2000	19.8600	20.2300	+13.652%	40	1,482	+653.831%
2026-02-23	18.9900	18.9900	16.9000	17.8000	-6.316%	36	1,477	+756.742%
2026-02-20	17.4900	19.7000	17.4900	19.0000	+6.264%	51	1,461	+702.632%
2026-02-19	18.2800	18.4000	17.5000	17.8800	-5.447%	23	1,451	+752.908%
2026-02-18	19.5500	20.2200	18.6800	18.9100	+2.884%	36	1,451	+706.452%
2026-02-17	17.4500	18.6300	15.1500	18.3800	-0.487%	43	1,436	+729.706%
2026-02-13	18.0000	19.0500	17.6200	18.4700	+2.611%	15	1,397	+725.663%
2026-02-12	20.9500	20.9500	17.0000	18.0000	-9.729%	75	1,397	+747.222%
2026-02-11	18.5000	20.3000	17.5500	19.9400	+17.087%	600	1,426	+664.794%
2026-02-10	16.8000	17.5000	16.8000	17.0300	-3.676%	20	876	+795.479%
2026-02-09	15.4000	17.9500	15.4000	17.6800	+6.506%	63	878	+762.557%
2026-02-06	15.5000	16.6000	14.5000	16.6000	+44.348%	107	854	+818.675%
2026-02-05	10.8000	12.6500	10.8000	11.5000	-1.541%	30	763	+1,226.087%
2026-02-04	15.0000	15.2500	10.5000	11.6800	-26.169%	43	752	+1,205.651%
2026-02-03	17.4000	17.4000	14.2900	15.8200	-13.077%	28	776	+863.970%
2026-02-02	14.9900	19.2000	14.9900	18.2000	+14.465%	90	777	+737.912%
2026-01-30	19.5500	19.5500	15.9000	15.9000	-25.000%	43	756	+859.119%
2026-01-29	21.8500	21.8500	17.1000	21.2000	+3.922%	282	751	+619.340%
2026-01-28	19.7700	21.1500	19.3500	20.4000	+20.567%	93	592	+647.549%
2026-01-27	16.9500	17.5700	16.9200	16.9200	+16.449%	31	572	+801.300%
2026-01-26	14.5000	14.6000	14.5000	14.5300	-6.919%	9	550	+949.553%
2026-01-23	15.7000	15.7000	15.5500	15.6100	-4.817%	31	549	+876.938%
2026-01-22	20.0000	20.0000	16.1500	16.4000	-4.872%	246	529	+829.878%
2026-01-21	15.0000	17.7400	15.0000	17.2400	+27.139%	63	546	+784.571%
2026-01-20	14.0000	14.9000	13.5600	13.5600	-4.842%	15	518	+1,024.631%
2026-01-16	15.0000	15.3400	14.2500	14.2500	-1.042%	45	486	+970.175%
2026-01-15	14.6500	15.3000	14.4000	14.4000	+29.964%	329	486	+959.028%
2026-01-14	11.6900	11.6900	10.6500	11.0800	-12.687%	234	447	+1,276.354%
2026-01-13	12.2000	13.1000	12.0700	12.6900	+5.750%	63	214	+1,101.734%
2026-01-12	11.3200	12.0000	11.0000	12.0000	+5.356%	107	156	+1,170.833%
2026-01-09	10.0200	11.7500	10.0200	11.3900	0.000%	50	49	+1,238.894%