Dark

SOXL20260821C75
SOXL Aug 21 2026 75.00 Call (SOXL260821C00075000)
option OPRA

EOD

Aug 18, 2026

49.99-36.074%(-28.21)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	49.0700	51.5000	49.0700	49.9900	-36.074%	33	584	0.000%
2026-08-17	77.1700	80.7700	77.1700	78.2000	+12.276%	33	597	-36.074%
2026-08-14	70.7300	70.7300	65.6000	69.6500	-0.642%	17	625	-28.227%
2026-08-12	70.1000	70.1000	70.1000	70.1000	+24.622%	1	641	-28.688%
2026-08-11	60.5600	60.5600	56.2500	56.2500	-6.994%	11	642	-11.129%
2026-08-10	60.4800	60.4800	60.4800	60.4800	+4.186%	1	642	-17.345%
2026-08-05	63.8700	63.8700	58.0500	58.0500	-5.379%	7	643	-13.885%
2026-08-04	61.3500	61.3500	61.3500	61.3500	+36.881%	1	648	-18.517%
2026-08-03	36.1200	44.8200	36.1200	44.8200	+1.403%	5	648	+11.535%
2026-07-31	57.2300	57.2300	42.8500	44.2000	-0.674%	28	649	+13.100%
2026-07-30	37.0000	44.5000	37.0000	44.5000	+53.979%	5	649	+12.337%
2026-07-29	41.6000	41.6000	27.1700	28.9000	-28.377%	32	651	+72.976%
2026-07-28	40.3500	40.3500	40.3500	40.3500	-19.300%	1	646	+23.891%
2026-07-27	59.3200	59.3200	50.0000	50.0000	-45.457%	4	647	-0.020%
2026-07-22	91.7700	91.7700	91.6700	91.6700	+22.145%	2	647	-45.467%
2026-07-20	75.0500	75.0500	75.0500	75.0500	+7.955%	1	647	-33.391%
2026-07-17	56.6200	69.5200	56.6200	69.5200	+0.462%	10	648	-28.093%
2026-07-16	76.8500	76.8500	69.0000	69.2000	-28.660%	12	650	-27.760%
2026-07-13	102.6600	102.6600	97.0000	97.0000	-20.322%	8	649	-48.464%
2026-07-09	123.0700	123.0700	121.7400	121.7400	+29.787%	5	646	-58.937%
2026-07-08	93.8000	93.8000	93.8000	93.8000	-3.913%	1	642	-46.706%
2026-07-07	96.4000	97.6200	85.0000	97.6200	-23.212%	6	642	-48.791%
2026-07-06	131.0100	131.0100	127.1300	127.1300	+25.301%	30	645	-60.678%
2026-07-02	130.0000	130.0000	101.4600	101.4600	-30.028%	12	628	-50.729%
2026-07-01	167.9100	167.9100	145.0000	145.0000	-22.991%	10	628	-65.524%
2026-06-30	188.2900	188.2900	188.2900	188.2900	+44.838%	1	624	-73.451%
2026-06-29	132.9500	132.9500	130.0000	130.0000	-9.091%	2	624	-61.546%
2026-06-26	151.8000	151.8000	143.0000	143.0000	-20.591%	2	624	-65.042%
2026-06-25	180.0800	180.0800	180.0800	180.0800	+20.568%	2	625	-72.240%
2026-06-24	151.6000	154.4200	149.3600	149.3600	-15.520%	16	625	-66.531%
2026-06-23	177.1500	177.1500	176.8000	176.8000	-19.170%	2	632	-71.725%
2026-06-22	218.7300	218.7300	218.7300	218.7300	+7.484%	2	632	-77.145%
2026-06-18	196.2500	203.5000	196.2500	203.5000	+15.954%	4	637	-75.435%
2026-06-17	169.7500	175.5000	169.7500	175.5000	+2.632%	11	637	-71.516%
2026-06-16	177.5200	177.5200	171.0000	171.0000	-13.571%	2	637	-70.766%
2026-06-15	197.8500	197.8500	197.8500	197.8500	+17.307%	1	647	-74.733%
2026-06-12	164.4900	169.0000	164.4900	168.6600	+81.765%	8	647	-70.360%
2026-06-09	117.5000	117.5000	92.7900	92.7900	-34.655%	4	647	-46.126%
2026-06-08	142.0000	142.0000	142.0000	142.0000	+21.461%	1	650	-64.796%
2026-06-05	160.0800	160.0800	116.9100	116.9100	-31.229%	20	651	-57.241%
2026-06-04	169.3500	170.0000	160.0000	170.0000	-19.051%	7	648	-70.594%
2026-06-03	210.7400	210.7400	209.9700	210.0100	+35.797%	22	649	-76.196%
2026-06-01	145.3000	154.6500	145.3000	154.6500	+1.877%	30	631	-67.675%
2026-05-29	154.0500	154.0500	151.8000	151.8000	-2.985%	12	621	-67.069%
2026-05-28	155.8000	156.4700	155.8000	156.4700	+9.627%	12	623	-68.051%
2026-05-27	163.3400	163.3400	142.7300	142.7300	-7.809%	10	623	-64.976%
2026-05-26	150.4000	154.8200	143.5600	154.8200	+29.448%	15	614	-67.711%
2026-05-22	119.6000	119.6000	119.6000	119.6000	+20.322%	10	613	-58.202%
2026-05-20	99.4000	99.4000	99.4000	99.4000	+14.148%	5	603	-49.708%
2026-05-19	87.0800	87.0800	87.0800	87.0800	+5.552%	1	603	-42.593%
2026-05-18	82.5000	82.5000	82.5000	82.5000	-19.669%	1	603	-39.406%
2026-05-15	97.1900	102.7000	97.1800	102.7000	-12.892%	13	603	-51.324%
2026-05-14	117.9000	117.9000	117.9000	117.9000	+3.676%	1	604	-57.600%
2026-05-13	107.0000	113.8000	107.0000	113.7200	+26.468%	3	603	-56.041%
2026-05-12	111.8900	111.8900	86.5300	89.9200	-22.875%	71	603	-44.406%
2026-05-11	112.8000	116.5900	112.8000	116.5900	+9.732%	15	603	-57.123%
2026-05-08	99.6600	106.2500	99.6600	106.2500	+11.361%	11	617	-52.951%
2026-05-06	86.1300	95.4100	86.1300	95.4100	+24.556%	3	617	-47.605%
2026-05-05	73.8000	78.6500	73.8000	76.6000	+21.587%	14	618	-34.739%
2026-05-01	63.0000	63.0000	63.0000	63.0000	+4.063%	1	613	-20.651%
2026-04-30	60.2700	60.5400	59.6200	60.5400	+19.173%	6	613	-17.426%
2026-04-29	50.8000	50.8000	50.8000	50.8000	+5.922%	1	612	-1.594%
2026-04-28	47.6000	47.9600	47.6000	47.9600	-13.461%	16	611	+4.233%
2026-04-27	56.8000	56.8000	54.0500	55.4200	-12.352%	45	611	-9.798%
2026-04-24	62.5700	64.1000	62.5700	63.2300	+28.516%	27	615	-20.939%
2026-04-23	45.5000	52.2700	45.2600	49.2000	+15.928%	32	616	+1.606%
2026-04-22	39.3700	42.4400	38.2000	42.4400	+13.476%	73	616	+17.790%
2026-04-21	36.8000	37.4000	36.2400	37.4000	+9.357%	16	653	+33.663%
2026-04-20	33.4000	34.2000	31.8000	34.2000	+3.636%	55	653	+46.170%
2026-04-17	32.4000	33.4000	31.9000	33.0000	+14.983%	185	694	+51.485%
2026-04-16	25.9400	30.0000	25.9400	28.7000	+24.783%	123	761	+74.181%
2026-04-15	24.5200	24.9200	23.0000	23.0000	-12.214%	25	821	+117.348%
2026-04-14	25.0000	26.2800	23.6200	26.2000	+11.870%	190	800	+90.802%
2026-04-13	20.2000	23.4200	20.2000	23.4200	+10.890%	105	971	+113.450%
2026-04-10	19.5000	21.5500	19.5000	21.1200	+22.934%	572	949	+136.695%
2026-04-09	15.9300	17.1800	15.5000	17.1800	+15.924%	142	1,136	+190.978%
2026-04-08	14.0300	14.8200	13.1000	14.8200	+65.033%	179	1,128	+237.314%
2026-04-07	8.4400	8.9800	8.4400	8.9800	+7.288%	27	993	+456.682%
2026-04-06	8.3000	8.3700	8.3000	8.3700	+20.779%	83	967	+497.252%
2026-04-02	6.7000	7.1500	6.0000	6.9300	-9.412%	8	955	+621.356%
2026-04-01	6.7400	8.4000	6.7400	7.6500	+31.897%	173	955	+553.464%
2026-03-31	4.3000	5.9000	4.3000	5.8000	+61.560%	186	817	+761.897%
2026-03-30	4.9700	5.1000	3.5900	3.5900	-37.018%	110	855	+1,292.479%
2026-03-27	6.3500	6.3500	5.6500	5.7000	-12.308%	134	924	+777.018%
2026-03-26	8.1200	8.2500	6.5000	6.5000	-32.642%	129	974	+669.077%
2026-03-25	9.4500	9.6500	9.4500	9.6500	+9.040%	2	1,002	+418.031%
2026-03-24	7.3000	9.1000	7.3000	8.8500	+10.349%	82	1,002	+464.859%
2026-03-23	8.2000	8.8300	8.0200	8.0200	+17.941%	32	987	+523.317%
2026-03-20	8.8000	8.8000	6.8000	6.8000	-7.483%	89	975	+635.147%
2026-03-19	7.1500	7.3500	7.1500	7.3500	-19.053%	2	972	+580.136%
2026-03-18	8.8000	9.0800	8.8000	9.0800	-0.873%	3	972	+450.551%
2026-03-16	9.8000	9.8000	8.8000	9.1600	+14.214%	110	975	+445.742%
2026-03-13	8.0700	8.0700	8.0200	8.0200	+2.821%	25	915	+523.317%
2026-03-12	8.8300	8.8300	7.8000	7.8000	-25.996%	4	890	+540.897%
2026-03-11	10.9700	10.9700	10.5400	10.5400	+1.934%	4	889	+374.288%
2026-03-10	10.0000	11.0000	9.9900	10.3400	+10.117%	249	885	+383.462%
2026-03-09	6.7300	9.3900	6.6000	9.3900	+21.318%	89	637	+432.375%
2026-03-06	8.7100	9.9000	6.9500	7.7400	-25.577%	256	661	+545.866%
2026-03-05	10.5800	10.6400	9.2100	10.4000	-8.370%	47	809	+380.673%
2026-03-04	10.4500	11.6600	10.4500	11.3500	+19.474%	79	828	+340.441%
2026-03-03	10.2000	11.2100	9.5000	9.5000	-34.256%	35	762	+426.211%
2026-03-02	13.4200	14.4500	13.4000	14.4500	-1.834%	12	757	+245.952%
2026-02-27	14.5000	15.0200	14.0000	14.7200	-3.791%	35	752	+239.606%
2026-02-26	19.0000	19.0000	15.2100	15.3000	-24.631%	148	769	+226.732%
2026-02-25	18.9000	20.7000	18.9000	20.3000	+8.847%	43	774	+146.256%
2026-02-24	17.7200	19.5000	17.7200	18.6500	+17.296%	8	774	+168.043%
2026-02-23	16.5500	16.5500	15.6500	15.9000	-7.018%	38	772	+214.403%
2026-02-20	16.5000	17.1000	16.5000	17.1000	+5.490%	6	746	+192.339%
2026-02-19	16.7300	16.7300	16.2100	16.2100	-6.678%	22	746	+208.390%
2026-02-18	17.3800	18.1000	17.3700	17.3700	+13.160%	22	734	+187.795%
2026-02-17	15.3500	15.3500	15.3500	15.3500	-9.600%	1	723	+225.668%
2026-02-13	15.6000	16.9800	15.6000	16.9800	+8.291%	11	717	+194.405%
2026-02-12	18.0000	18.0000	15.5300	15.6800	-12.500%	123	717	+218.814%
2026-02-11	18.0000	18.2500	16.8500	17.9200	+12.000%	118	792	+178.962%
2026-02-10	16.0000	16.0000	16.0000	16.0000	+0.376%	1	675	+212.438%
2026-02-09	14.9500	16.0500	14.9500	15.9400	+8.435%	4	675	+213.614%
2026-02-06	12.4200	14.7000	12.4200	14.7000	+46.853%	47	673	+240.068%
2026-02-05	10.0700	10.0700	10.0000	10.0100	-10.625%	24	627	+399.401%
2026-02-04	14.6200	14.6200	9.2700	11.2000	-19.424%	165	603	+346.339%
2026-02-03	14.7500	14.7500	12.9500	13.9000	-14.462%	79	451	+259.640%
2026-02-02	16.5000	17.3000	16.2500	16.2500	+13.319%	18	392	+207.631%
2026-01-30	17.6100	18.3000	14.3400	14.3400	-26.082%	15	394	+248.605%
2026-01-29	17.9500	19.4000	17.4300	19.4000	+2.105%	43	390	+157.680%
2026-01-28	18.1400	19.0000	17.6300	19.0000	+21.795%	56	367	+163.105%
2026-01-27	14.2000	15.7000	14.2000	15.6000	+9.859%	70	313	+220.449%
2026-01-23	14.2000	14.2000	14.2000	14.2000	-5.710%	1	246	+252.042%
2026-01-22	17.0000	17.0000	14.8900	15.0600	+1.074%	26	245	+231.939%
2026-01-21	13.6700	16.0000	13.6700	14.9000	+23.447%	58	227	+235.503%
2026-01-20	12.5800	13.3000	12.0700	12.0700	-8.491%	10	184	+314.167%
2026-01-16	13.7500	13.7500	12.7000	13.1900	+6.888%	27	159	+278.999%
2026-01-15	13.4500	13.6500	12.3400	12.3400	+29.350%	76	159	+305.105%
2026-01-14	9.6300	9.6300	9.3300	9.5400	-10.000%	3	89	+424.004%
2026-01-13	11.1500	11.5000	10.6000	10.6000	+3.415%	19	91	+371.604%
2026-01-12	10.0000	10.2500	10.0000	10.2500	-0.485%	20	75	+387.707%
2026-01-09	9.7000	10.3000	9.6300	10.3000	0.000%	57	57	+385.340%