Dark

SOXL20260821C80
SOXL Aug 21 2026 80.00 Call (SOXL260821C00080000)
option OPRA

EOD

Aug 18, 2026

44.40-39.236%(-28.67)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	55.5700	57.2000	44.1000	44.4000	-39.236%	168	1,546	0.000%
2026-08-17	73.0300	76.2800	72.8100	73.0700	+12.589%	26	1,645	-39.236%
2026-08-14	63.7000	64.9000	59.3000	64.9000	-11.096%	163	1,643	-31.587%
2026-08-13	65.3700	73.0000	65.3700	73.0000	+17.156%	56	1,756	-39.178%
2026-08-12	64.2600	67.0600	62.3100	62.3100	+19.919%	101	1,765	-28.743%
2026-08-11	55.1200	55.1200	51.9600	51.9600	-0.077%	5	1,751	-14.550%
2026-08-10	62.6500	62.6500	52.0000	52.0000	-15.680%	9	1,751	-14.615%
2026-08-07	61.3700	61.7200	61.3700	61.6700	+1.098%	3	1,756	-28.004%
2026-08-06	61.0000	61.0000	61.0000	61.0000	+5.719%	1	1,757	-27.213%
2026-08-05	57.7000	57.7000	57.7000	57.7000	-9.660%	1	1,757	-23.050%
2026-08-04	57.0000	63.9600	55.4000	63.8700	+55.213%	126	1,760	-30.484%
2026-08-03	30.5000	42.0000	30.5000	41.1500	+1.330%	15	1,641	+7.898%
2026-07-31	40.6700	41.2500	40.6100	40.6100	+0.520%	5	1,652	+9.333%
2026-07-30	35.0000	43.1400	35.0000	40.4000	+49.630%	20	1,652	+9.901%
2026-07-29	36.9700	36.9700	25.9100	27.0000	-30.573%	46	1,689	+64.444%
2026-07-28	38.0000	40.0500	33.0000	38.8900	-24.250%	61	1,730	+14.168%
2026-07-27	53.0000	53.0000	44.1500	51.3400	-14.433%	100	1,747	-13.518%
2026-07-24	64.0000	67.8500	60.0000	60.0000	-32.280%	16	1,788	-26.000%
2026-07-22	81.4000	88.6000	79.1500	88.6000	+11.855%	17	1,788	-49.887%
2026-07-21	79.2100	79.2100	79.2100	79.2100	+23.573%	1	1,787	-43.946%
2026-07-20	69.8400	71.7500	64.1000	64.1000	-2.731%	14	1,786	-30.733%
2026-07-16	72.1000	72.1000	65.2200	65.9000	-24.772%	26	1,796	-32.625%
2026-07-15	98.7500	98.7500	76.8500	87.6000	-1.959%	43	1,803	-49.315%
2026-07-13	94.7000	94.7000	89.3100	89.3500	-23.305%	37	1,818	-50.308%
2026-07-10	117.4500	117.4500	116.5000	116.5000	-2.755%	2	1,836	-61.888%
2026-07-09	119.8000	119.8000	119.8000	119.8000	+20.450%	1	1,836	-62.938%
2026-07-08	88.6000	99.4600	88.6000	99.4600	+11.290%	2	1,835	-55.359%
2026-07-07	93.7500	93.7500	80.0000	89.3700	-30.635%	64	1,838	-50.319%
2026-07-06	131.1000	131.1000	128.8400	128.8400	+25.453%	20	1,840	-65.539%
2026-07-02	125.0000	125.0000	102.2000	102.7000	-29.474%	4	1,863	-56.767%
2026-07-01	152.1000	152.1000	145.6200	145.6200	-9.440%	23	1,863	-69.510%
2026-06-29	160.8000	160.8000	160.8000	160.8000	+15.600%	2	1,885	-72.388%
2026-06-26	141.6100	145.4500	139.1000	139.1000	-22.007%	31	1,887	-68.081%
2026-06-25	164.0000	178.3500	163.9600	178.3500	+20.507%	6	1,888	-75.105%
2026-06-23	161.6800	174.8000	148.0000	148.0000	-32.513%	14	1,886	-70.000%
2026-06-22	218.2400	219.3000	214.5000	219.3000	+8.030%	28	1,894	-79.754%
2026-06-18	203.0000	203.0000	203.0000	203.0000	+19.013%	1	1,906	-78.128%
2026-06-17	170.5700	170.5700	170.5700	170.5700	+12.960%	1	1,906	-73.970%
2026-06-16	172.1500	172.1500	151.0000	151.0000	-22.959%	25	1,906	-70.596%
2026-06-15	194.5400	198.8500	194.5400	196.0000	+20.260%	16	1,892	-77.347%
2026-06-12	155.5400	163.8800	155.5400	162.9800	+35.873%	30	1,892	-72.757%
2026-06-09	136.1000	136.1000	119.9500	119.9500	-16.001%	11	1,892	-62.985%
2026-06-08	142.8000	142.8000	142.8000	142.8000	+20.000%	10	1,901	-68.908%
2026-06-05	146.8900	153.0000	119.0000	119.0000	-34.845%	27	1,901	-62.689%
2026-06-04	159.0000	182.6400	156.0000	182.6400	-10.907%	5	1,919	-75.690%
2026-06-03	205.0000	205.0000	205.0000	205.0000	+13.699%	5	1,920	-78.341%
2026-06-02	181.0700	181.0700	180.3000	180.3000	+16.661%	39	1,945	-75.374%
2026-06-01	140.8900	154.6000	139.0000	154.5500	+3.281%	61	1,983	-71.271%
2026-05-29	157.0000	157.0000	146.9300	149.6400	+0.107%	8	1,997	-70.329%
2026-05-28	152.9100	152.9100	149.4800	149.4800	+5.977%	3	1,997	-70.297%
2026-05-27	140.0700	141.0500	132.2700	141.0500	-3.344%	37	1,998	-68.522%
2026-05-26	148.4800	148.4800	145.9300	145.9300	+26.346%	7	2,034	-69.574%
2026-05-22	114.8700	118.2200	114.8700	115.5000	+13.793%	46	2,039	-61.558%
2026-05-21	98.4000	102.9000	98.4000	101.5000	+6.539%	11	2,026	-56.256%
2026-05-20	95.2800	95.2800	95.2700	95.2700	+13.687%	70	2,026	-53.396%
2026-05-19	77.5000	83.8000	65.7200	83.8000	+6.752%	8	2,104	-47.017%
2026-05-18	98.0000	98.0000	78.5000	78.5000	-14.479%	3	2,104	-43.439%
2026-05-15	96.0100	96.0100	91.7900	91.7900	-19.904%	8	2,104	-51.629%
2026-05-14	113.9900	115.4000	112.6500	114.6000	+0.863%	203	2,110	-61.257%
2026-05-13	106.4300	113.6200	106.4300	113.6200	+12.987%	182	2,079	-60.922%
2026-05-12	90.0000	100.5600	81.1000	100.5600	-13.333%	12	2,079	-55.847%
2026-05-11	111.8000	116.0300	111.8000	116.0300	+18.217%	72	2,079	-61.734%
2026-05-08	89.6500	98.1500	89.6500	98.1500	+22.032%	4	2,140	-54.763%
2026-05-07	88.5400	88.5400	80.4300	80.4300	-10.344%	36	2,143	-44.797%
2026-05-06	88.0000	89.7100	79.8500	89.7100	+23.008%	44	2,176	-50.507%
2026-05-05	67.6000	74.9500	67.6000	72.9300	+30.512%	70	2,213	-39.120%
2026-05-04	60.6600	60.9100	55.8800	55.8800	-7.238%	8	2,244	-20.544%
2026-05-01	54.2100	60.2400	54.2100	60.2400	+6.243%	87	2,173	-26.295%
2026-04-30	56.7000	56.7000	56.7000	56.7000	+19.494%	10	2,173	-21.693%
2026-04-29	46.6200	48.2000	46.6200	47.4500	+10.658%	40	2,173	-6.428%
2026-04-28	43.4900	45.8900	41.4400	42.8800	-19.805%	16	2,180	+3.545%
2026-04-27	60.1500	60.1500	51.3000	53.4700	-9.877%	12	2,174	-16.963%
2026-04-24	56.8500	62.7000	55.7100	59.3300	+26.801%	148	2,178	-25.164%
2026-04-23	41.3000	48.6900	41.3000	46.7900	+18.127%	229	2,203	-5.108%
2026-04-22	37.0800	39.6100	34.8000	39.6100	+19.487%	59	2,305	+12.093%
2026-04-21	33.0500	34.4000	33.0500	33.1500	+3.756%	14	2,333	+33.937%
2026-04-20	30.6600	31.9500	29.2300	31.9500	+4.651%	70	2,333	+38.967%
2026-04-17	29.6700	30.8700	28.4000	30.5300	+18.517%	210	2,341	+45.431%
2026-04-16	23.5200	27.4500	23.5200	25.7600	+11.660%	111	2,406	+72.360%
2026-04-15	23.5000	23.5500	21.2700	23.0700	-3.230%	326	2,418	+92.458%
2026-04-14	22.7800	24.2000	20.7000	23.8400	+14.286%	285	2,413	+86.242%
2026-04-13	18.5600	21.2100	18.3500	20.8600	+10.487%	273	2,513	+112.848%
2026-04-10	16.5500	19.6200	16.5500	18.8800	+21.026%	794	2,367	+135.169%
2026-04-09	13.5000	15.6000	13.4300	15.6000	+20.000%	613	2,251	+184.615%
2026-04-08	11.3000	13.2500	11.3000	13.0000	+58.537%	387	1,973	+241.538%
2026-04-07	7.2400	8.2000	6.8000	8.2000	+9.333%	65	1,962	+441.463%
2026-04-06	7.3000	7.5000	7.2500	7.5000	+15.385%	7	1,949	+492.000%
2026-04-02	5.7500	6.5000	5.7500	6.5000	-2.256%	5	2,034	+583.077%
2026-04-01	5.2600	7.3500	5.2600	6.6500	+35.163%	227	2,034	+567.669%
2026-03-31	3.7000	4.9200	3.7000	4.9200	+51.852%	90	1,997	+802.439%
2026-03-30	5.1000	5.1000	3.2400	3.2400	-35.714%	141	2,020	+1,270.370%
2026-03-27	5.5500	5.7200	4.9500	5.0400	-16.000%	149	2,002	+780.952%
2026-03-26	7.5000	7.5000	5.8500	6.0000	-31.034%	131	2,031	+640.000%
2026-03-25	8.3700	8.8000	8.2500	8.7000	+9.572%	87	2,048	+410.345%
2026-03-24	7.0600	8.0000	6.8000	7.9400	+11.049%	27	1,962	+459.194%
2026-03-23	7.4100	8.0000	6.9500	7.1500	+12.954%	21	1,948	+520.979%
2026-03-20	7.1200	7.4000	5.7400	6.3300	-20.875%	73	1,935	+601.422%
2026-03-19	5.6500	8.0000	5.6500	8.0000	+3.896%	24	1,942	+455.000%
2026-03-18	8.1300	8.1300	7.5000	7.7000	-2.532%	8	1,934	+476.623%
2026-03-17	7.8500	7.9000	7.5100	7.9000	+1.023%	20	1,933	+462.025%
2026-03-16	7.9300	8.1500	7.5500	7.8200	+17.241%	45	1,933	+467.775%
2026-03-13	7.8000	8.0000	6.6700	6.6700	-4.714%	17	1,924	+565.667%
2026-03-12	7.5000	7.5000	7.0000	7.0000	-23.747%	12	1,923	+534.286%
2026-03-11	9.4800	9.5000	9.0000	9.1800	-8.383%	12	1,920	+383.660%
2026-03-10	9.0200	10.0200	8.7600	10.0200	+18.580%	80	1,913	+343.114%
2026-03-09	6.3500	8.4500	6.0500	8.4500	+18.847%	58	1,867	+425.444%
2026-03-06	8.1500	8.5100	6.8800	7.1100	-12.761%	18	1,834	+524.473%
2026-03-05	9.9000	9.9000	8.1500	8.1500	-6.322%	17	1,843	+444.785%
2026-03-03	9.8000	10.2000	8.7000	8.7000	-33.435%	120	1,843	+410.345%
2026-03-02	12.3600	13.0700	12.3600	13.0700	+1.712%	22	1,835	+239.709%
2026-02-27	12.7100	12.8500	11.8000	12.8500	-4.815%	5	1,852	+245.525%
2026-02-26	15.5000	15.5000	13.3500	13.5000	-26.948%	78	1,850	+228.889%
2026-02-25	18.5000	19.0000	17.7000	18.4800	+11.325%	60	1,822	+140.260%
2026-02-24	15.8600	17.7500	15.8600	16.6000	+14.483%	74	1,822	+167.470%
2026-02-23	15.4000	15.4000	14.1500	14.5000	-9.375%	55	1,817	+206.207%
2026-02-20	15.4000	16.0000	15.4000	16.0000	+6.667%	2	1,815	+177.500%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+0.067%	2	1,815	+196.000%
2026-02-18	14.9900	14.9900	14.9900	14.9900	-1.705%	2	1,813	+196.197%
2026-02-17	15.2500	15.2500	15.2500	15.2500	+1.127%	3	1,811	+191.148%
2026-02-13	14.8500	15.0800	14.8500	15.0800	-0.066%	15	1,799	+194.430%
2026-02-12	17.7000	17.7000	13.9500	15.0900	-8.545%	26	1,799	+194.235%
2026-02-11	15.7200	16.5000	15.7200	16.5000	+17.271%	3	1,841	+169.091%
2026-02-10	13.9200	14.0700	13.9200	14.0700	-5.380%	18	1,839	+215.565%
2026-02-09	12.4300	15.0000	12.4300	14.8700	+15.900%	15	1,822	+198.588%
2026-02-06	11.6900	13.5000	11.6900	12.8300	+36.344%	37	1,819	+246.064%
2026-02-05	9.7700	9.7700	9.2000	9.4100	+3.634%	10	1,809	+371.838%
2026-02-04	11.2000	11.2000	9.0800	9.0800	-24.333%	14	1,804	+388.987%
2026-02-03	12.8800	13.2500	11.6000	12.0000	-18.919%	7	1,795	+270.000%
2026-02-02	13.6800	15.8500	13.6800	14.8000	+12.977%	110	1,793	+200.000%
2026-01-30	16.0000	16.9900	13.1000	13.1000	-19.385%	279	1,792	+238.931%
2026-01-29	17.5000	17.5000	14.8000	16.2500	-4.412%	205	1,834	+173.231%
2026-01-28	16.0400	17.0000	16.0000	17.0000	+24.088%	163	1,690	+161.176%
2026-01-27	12.7500	14.2500	12.7500	13.7000	+12.757%	59	1,571	+224.088%
2026-01-26	12.1500	12.1500	12.1500	12.1500	+1.250%	2	1,568	+265.432%
2026-01-23	12.9400	13.8000	12.0000	12.0000	-14.286%	13	1,566	+270.000%
2026-01-22	13.6400	14.0300	13.5000	14.0000	-1.200%	148	1,563	+217.143%
2026-01-21	12.1100	14.2000	10.5000	14.1700	+23.647%	16	1,690	+213.338%
2026-01-20	11.5000	11.5000	11.4600	11.4600	+1.867%	30	1,690	+287.435%
2026-01-16	10.8000	11.9700	10.8000	11.2500	-2.174%	194	1,623	+294.667%
2026-01-15	12.0000	12.3500	10.0600	11.5000	+32.184%	716	1,623	+286.087%
2026-01-14	8.0500	8.7000	7.8500	8.7000	-7.643%	952	1,073	+410.345%
2026-01-13	10.2500	10.4300	9.4200	9.4200	-0.842%	64	228	+371.338%
2026-01-12	8.9500	9.5000	8.7400	9.5000	0.000%	170	164	+367.368%