Dark

SOXL20260821C85
SOXL Aug 21 2026 85.00 Call (SOXL260821C00085000)
option OPRA

EOD

Aug 18, 2026

42.85-35.262%(-23.34)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	45.7500	45.7500	42.3300	42.8500	-35.262%	24	305	0.000%
2026-08-17	68.0900	71.1800	66.1900	66.1900	+18.408%	28	310	-35.262%
2026-08-14	58.0300	58.0300	55.5300	55.9000	-13.320%	8	308	-23.345%
2026-08-13	58.3100	65.9000	58.3100	64.4900	+2.773%	10	308	-33.556%
2026-08-12	62.7500	62.7500	62.7500	62.7500	+27.024%	3	308	-31.713%
2026-08-10	54.9700	54.9700	49.4000	49.4000	-10.669%	2	310	-13.259%
2026-08-07	55.3000	55.3000	55.3000	55.3000	+2.616%	1	312	-22.514%
2026-08-04	53.8900	53.8900	53.8900	53.8900	+38.250%	1	312	-20.486%
2026-07-31	51.0000	51.0000	38.9800	38.9800	+7.680%	52	312	+9.928%
2026-07-30	32.2000	36.2000	30.6000	36.2000	+62.332%	8	314	+18.370%
2026-07-29	30.0000	31.3800	22.3000	22.3000	-37.622%	35	316	+92.152%
2026-07-28	38.9000	38.9000	29.6000	35.7500	-18.934%	22	314	+19.860%
2026-07-27	59.8300	59.8300	42.0000	44.1000	-43.714%	10	310	-2.834%
2026-07-21	78.3500	78.3500	78.3500	78.3500	+20.557%	3	313	-45.310%
2026-07-20	71.6500	71.6500	64.9900	64.9900	+8.752%	3	313	-34.067%
2026-07-17	54.0700	59.7600	54.0700	59.7600	-6.318%	7	312	-28.297%
2026-07-16	64.0000	64.0000	63.7900	63.7900	-36.679%	2	315	-32.826%
2026-07-14	100.7400	100.7400	100.7400	100.7400	+9.774%	1	315	-57.465%
2026-07-13	93.8200	93.8200	91.7700	91.7700	-12.567%	13	314	-53.307%
2026-07-10	105.5400	105.5400	104.9600	104.9600	+25.280%	5	312	-59.175%
2026-07-07	77.5000	83.7800	77.5000	83.7800	-22.833%	4	314	-48.854%
2026-07-02	126.2900	126.2900	108.5700	108.5700	-40.277%	22	323	-60.532%
2026-06-30	162.5000	181.7900	162.5000	181.7900	+58.271%	3	323	-76.429%
2026-06-29	114.8600	114.8600	114.8600	114.8600	-14.919%	5	321	-62.694%
2026-06-26	149.1500	149.1500	135.0000	135.0000	+1.772%	6	321	-68.259%
2026-06-24	132.6500	132.6500	132.6500	132.6500	-10.372%	2	325	-67.697%
2026-06-23	167.1500	167.1500	148.0000	148.0000	-30.353%	22	325	-71.047%
2026-06-22	217.0000	217.0000	212.5000	212.5000	+6.468%	3	326	-79.835%
2026-06-18	195.2500	199.5900	195.2500	199.5900	+19.644%	4	326	-78.531%
2026-06-16	166.8200	166.8200	166.8200	166.8200	-8.557%	1	326	-74.314%
2026-06-15	182.4300	182.4300	182.4300	182.4300	+20.360%	10	316	-76.512%
2026-06-12	151.5700	151.5700	151.5700	151.5700	+11.860%	1	316	-71.729%
2026-06-11	135.5000	135.5000	135.5000	135.5000	+42.632%	1	316	-68.376%
2026-06-09	108.0200	108.0200	95.0000	95.0000	-17.391%	12	317	-54.895%
2026-06-05	140.0000	140.0000	115.0000	115.0000	-39.664%	3	318	-62.739%
2026-06-04	190.6000	190.6000	190.6000	190.6000	-3.494%	10	319	-77.518%
2026-06-03	183.0000	197.5000	183.0000	197.5000	+9.875%	4	329	-78.304%
2026-06-02	174.0500	179.7500	174.0500	179.7500	+22.713%	6	329	-76.161%
2026-06-01	138.2400	153.5700	135.0000	146.4800	+4.554%	7	331	-70.747%
2026-05-29	144.0000	144.0000	140.1000	140.1000	-3.942%	2	328	-69.415%
2026-05-28	148.9500	148.9500	145.8500	145.8500	+13.194%	2	330	-70.621%
2026-05-27	145.2500	145.2500	128.8500	128.8500	+16.112%	52	330	-66.744%
2026-05-22	112.6000	114.6900	110.9700	110.9700	+13.073%	16	323	-61.386%
2026-05-21	98.1400	98.1400	98.1400	98.1400	+7.468%	4	324	-56.338%
2026-05-20	86.0000	91.3200	86.0000	91.3200	+14.007%	12	324	-53.077%
2026-05-19	75.0000	80.1000	62.0000	80.1000	+6.800%	11	323	-46.504%
2026-05-18	93.4800	93.4800	69.1000	75.0000	-19.024%	27	323	-42.867%
2026-05-15	89.0000	92.6200	88.5300	92.6200	-12.058%	21	323	-53.736%
2026-05-14	107.5000	109.1000	105.1800	105.3200	-1.607%	37	326	-59.314%
2026-05-13	99.0000	107.9400	99.0000	107.0400	+11.733%	25	326	-59.968%
2026-05-12	97.8500	99.4000	84.0000	95.8000	-14.541%	30	326	-55.271%
2026-05-11	104.7500	112.3200	104.7500	112.1000	+23.731%	5	326	-61.775%
2026-05-08	87.5000	90.9000	87.5000	90.6000	+6.251%	5	337	-52.704%
2026-05-06	85.4500	85.4500	79.3600	85.2700	+20.404%	24	346	-49.748%
2026-05-05	67.9500	71.1700	67.9500	70.8200	+29.446%	15	347	-39.494%
2026-05-04	57.3900	57.3900	54.2600	54.7100	-4.001%	11	347	-21.678%
2026-05-01	55.1100	56.9900	55.0000	56.9900	+6.424%	17	350	-24.811%
2026-04-30	49.7300	53.5500	49.7300	53.5500	+19.745%	11	350	-19.981%
2026-04-29	44.4100	44.7200	44.4100	44.7200	+13.158%	25	349	-4.182%
2026-04-28	40.0500	42.0300	37.8700	39.5200	-21.431%	9	334	+8.426%
2026-04-27	51.4000	51.4000	50.3000	50.3000	-10.307%	15	334	-14.811%
2026-04-24	53.8500	57.4600	52.8500	56.0800	+32.734%	78	339	-23.591%
2026-04-23	39.6900	45.7000	39.6900	42.2500	+15.532%	191	348	+1.420%
2026-04-22	34.6100	37.0300	32.0200	36.5700	+19.745%	105	365	+17.173%
2026-04-21	31.4000	32.2000	30.2500	30.5400	+8.994%	20	412	+40.308%
2026-04-20	26.8000	28.0200	26.8000	28.0200	+0.250%	37	412	+52.926%
2026-04-17	26.8800	28.0000	26.5000	27.9500	+19.190%	90	410	+53.309%
2026-04-16	21.5500	24.6900	21.5500	23.4500	+11.349%	107	488	+82.729%
2026-04-15	21.6300	21.6300	19.0000	21.0600	-4.490%	11	446	+103.466%
2026-04-14	20.5000	22.0500	19.6000	22.0500	+19.967%	17	438	+94.331%
2026-04-13	16.6000	18.8000	16.6000	18.3800	+8.054%	62	440	+133.134%
2026-04-10	14.2100	17.0800	14.2100	17.0100	+26.468%	110	453	+151.911%
2026-04-09	12.8100	13.4500	12.8100	13.4500	+16.249%	17	345	+218.587%
2026-04-08	11.1100	11.5800	10.4000	11.5700	+80.218%	33	330	+270.354%
2026-04-06	6.4300	6.4300	6.3300	6.4200	+42.035%	15	324	+567.445%
2026-04-02	4.2100	4.5200	4.2100	4.5200	-21.528%	35	343	+848.009%
2026-04-01	4.8000	6.0600	4.8000	5.7600	+35.529%	103	343	+643.924%
2026-03-31	3.0600	4.2500	2.9800	4.2500	+51.786%	73	282	+908.235%
2026-03-30	3.7500	3.7500	2.7000	2.8000	-36.508%	34	244	+1,430.357%
2026-03-27	4.2500	4.4400	4.2500	4.4100	-10.000%	32	248	+871.655%
2026-03-26	6.1000	6.1100	4.9000	4.9000	-25.076%	14	216	+774.490%
2026-03-24	5.8000	6.9400	5.8000	6.5400	+10.473%	17	217	+555.199%
2026-03-23	6.3300	6.3300	5.9200	5.9200	+0.339%	2	202	+623.818%
2026-03-20	6.0500	6.0500	5.9000	5.9000	-17.713%	6	200	+626.271%
2026-03-18	7.1700	7.1700	7.1700	7.1700	+4.215%	18	195	+497.629%
2026-03-17	6.9000	6.9000	6.8100	6.8800	-2.825%	14	195	+522.820%
2026-03-16	6.6200	7.0900	6.5100	7.0800	+19.595%	8	195	+505.226%
2026-03-13	6.7000	6.7000	5.9200	5.9200	-3.268%	6	190	+623.818%
2026-03-12	6.4600	6.4600	6.1200	6.1200	-27.143%	2	185	+600.163%
2026-03-11	8.7600	8.7600	8.4000	8.4000	+7.006%	2	186	+410.119%
2026-03-10	8.2000	8.5100	7.7200	7.8500	+1.948%	46	186	+445.860%
2026-03-09	5.7500	7.7000	5.7500	7.7000	+24.194%	5	184	+456.494%
2026-03-06	7.1500	7.1500	6.0500	6.2000	-18.528%	24	187	+591.129%
2026-03-05	9.1000	9.2500	7.2500	7.6100	-15.444%	22	208	+463.075%
2026-03-04	9.2600	9.2600	9.0000	9.0000	+12.360%	4	206	+376.111%
2026-03-03	8.0000	9.0300	8.0000	8.0100	-32.746%	30	205	+434.956%
2026-03-02	10.5000	11.9100	10.5000	11.9100	-1.162%	28	220	+259.782%
2026-02-27	12.0600	12.1000	10.5900	12.0500	-8.015%	15	210	+255.602%
2026-02-26	14.1000	14.1000	12.9700	13.1000	-22.485%	22	197	+227.099%
2026-02-25	16.1000	16.9000	16.0000	16.9000	+9.032%	37	168	+153.550%
2026-02-24	15.6800	16.1000	15.3900	15.5000	+11.511%	10	168	+176.452%
2026-02-20	13.9000	13.9000	13.9000	13.9000	+6.513%	1	164	+208.273%
2026-02-19	13.2600	13.2600	13.0500	13.0500	-11.043%	18	163	+228.352%
2026-02-18	13.7500	14.6700	13.7500	14.6700	+24.533%	2	147	+192.093%
2026-02-17	11.7800	11.7800	11.7800	11.7800	-14.823%	15	145	+263.752%
2026-02-13	13.2500	13.9000	13.2500	13.8300	+6.385%	24	150	+209.834%
2026-02-12	15.8000	16.0600	12.9500	13.0000	-16.129%	15	150	+229.615%
2026-02-11	15.0000	15.5000	13.8400	15.5000	+19.231%	40	140	+176.452%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+9.983%	1	100	+229.615%
2026-02-06	10.0900	11.8200	10.0900	11.8200	+39.059%	22	99	+262.521%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+1.311%	1	77	+404.118%
2026-02-04	10.4800	10.4800	8.3900	8.3900	-27.672%	12	76	+410.727%
2026-02-03	11.6000	11.6000	11.6000	11.6000	-12.121%	10	74	+269.397%
2026-02-02	12.4800	13.2000	12.4800	13.2000	+2.724%	2	74	+224.621%
2026-01-30	14.0100	14.0100	12.8500	12.8500	-20.581%	18	74	+233.463%
2026-01-29	14.8100	16.1800	13.7600	16.1800	+11.509%	33	76	+164.833%
2026-01-28	14.6800	14.6800	14.5100	14.5100	+13.983%	3	46	+195.314%
2026-01-27	12.7300	12.7300	12.7300	12.7300	+18.419%	1	43	+236.606%
2026-01-26	10.7500	10.7500	10.7500	10.7500	-14.000%	10	43	+298.605%
2026-01-22	12.5500	12.5500	12.5000	12.5000	-3.846%	2	33	+242.800%
2026-01-21	12.2300	13.0000	12.2300	13.0000	+26.829%	9	33	+229.615%
2026-01-20	10.0000	10.3000	10.0000	10.2500	-2.659%	21	24	+318.049%
2026-01-16	11.4000	11.4000	10.5300	10.5300	0.000%	3	0	+306.933%