Dark

SOXL20260821C90
SOXL Aug 21 2026 90.00 Call (SOXL260821C00090000)
option OPRA

EOD

Aug 18, 2026

38.00-37.979%(-23.27)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	45.0000	45.5000	33.8800	38.0000	-37.979%	47	497	0.000%
2026-08-17	63.0000	66.4500	61.2700	61.2700	+13.463%	21	501	-37.979%
2026-08-14	53.5000	55.9900	49.9900	54.0000	-7.803%	22	511	-29.630%
2026-08-13	53.5100	64.0000	53.5100	58.5700	+10.823%	13	503	-35.120%
2026-08-12	57.9500	57.9500	52.8500	52.8500	+19.300%	32	503	-28.098%
2026-08-11	45.9900	45.9900	41.8100	44.3000	-1.991%	6	506	-14.221%
2026-08-10	53.3500	53.3500	45.2000	45.2000	-11.856%	7	502	-15.929%
2026-08-07	49.6400	51.2800	49.6400	51.2800	+5.406%	3	503	-25.897%
2026-08-06	39.0000	51.2800	39.0000	48.6500	-3.088%	102	500	-21.891%
2026-08-05	49.4500	50.2000	49.4500	50.2000	-9.874%	2	500	-24.303%
2026-08-04	54.0800	55.7000	54.0800	55.7000	+77.502%	3	500	-31.777%
2026-08-03	24.7100	31.3800	24.7100	31.3800	-11.506%	4	500	+21.096%
2026-07-31	45.2700	48.4000	34.9000	35.4600	+0.340%	89	503	+7.163%
2026-07-30	27.4000	35.4200	27.4000	35.3400	+86.000%	49	558	+7.527%
2026-07-29	27.2000	29.2000	19.0000	19.0000	-38.710%	167	576	+100.000%
2026-07-28	33.9300	35.3500	27.0200	31.0000	-33.874%	58	622	+22.581%
2026-07-27	57.6600	57.6600	39.0000	46.8800	-15.532%	112	599	-18.942%
2026-07-24	64.3700	64.3700	55.5000	55.5000	-20.086%	211	612	-31.532%
2026-07-23	69.4300	76.6500	69.4300	69.4500	-9.664%	8	821	-45.284%
2026-07-22	76.8800	76.8800	76.8800	76.8800	+0.694%	16	822	-50.572%
2026-07-21	74.3900	76.3500	74.3900	76.3500	+21.306%	13	847	-50.229%
2026-07-20	62.8800	62.9400	62.8800	62.9400	+14.436%	2	838	-39.625%
2026-07-17	48.8500	59.8500	41.0000	55.0000	-8.683%	22	836	-30.909%
2026-07-16	69.0000	69.0000	60.2300	60.2300	-26.360%	68	886	-36.909%
2026-07-15	98.0000	98.0000	69.0000	81.7900	-8.204%	10	908	-53.540%
2026-07-14	101.0000	101.0000	89.1000	89.1000	+7.440%	4	921	-57.351%
2026-07-13	90.0000	91.1000	81.6200	82.9300	-25.255%	34	919	-54.178%
2026-07-10	100.9500	110.9500	100.9500	110.9500	+4.670%	3	922	-65.750%
2026-07-09	113.2500	116.0000	106.0000	106.0000	+15.217%	3	921	-64.151%
2026-07-08	86.0000	92.0000	82.0000	92.0000	+18.863%	6	922	-58.696%
2026-07-07	86.7500	87.0200	72.9900	77.4000	-31.686%	19	921	-50.904%
2026-07-06	122.9000	122.9000	113.3000	113.3000	+22.301%	6	919	-66.461%
2026-07-02	105.5000	113.5500	92.6400	92.6400	-31.123%	11	922	-58.981%
2026-07-01	144.5000	144.5000	134.5000	134.5000	-15.142%	2	922	-71.747%
2026-06-30	158.5000	158.5000	158.5000	158.5000	+7.095%	1	924	-76.025%
2026-06-29	124.0000	148.0000	110.0000	148.0000	+12.411%	8	924	-74.324%
2026-06-26	144.9500	144.9500	130.0000	131.6600	-23.387%	49	925	-71.138%
2026-06-25	142.7600	171.8500	141.9500	171.8500	+16.115%	7	939	-77.888%
2026-06-24	138.0000	148.0000	129.2300	148.0000	+2.245%	159	943	-74.324%
2026-06-23	164.0000	164.0000	144.7500	144.7500	-26.504%	6	1,001	-73.748%
2026-06-18	182.4600	200.0000	182.4600	196.9500	+22.018%	4	1,005	-80.706%
2026-06-17	157.9000	161.4100	157.9000	161.4100	+3.468%	7	1,005	-76.457%
2026-06-16	186.9500	186.9500	156.0000	156.0000	-16.578%	52	1,005	-75.641%
2026-06-15	178.1200	187.8300	178.1200	187.0000	+18.504%	24	1,010	-79.679%
2026-06-12	149.5000	157.9000	149.5000	157.8000	+19.094%	21	1,010	-75.919%
2026-06-11	124.0000	132.5000	121.4600	132.5000	+28.641%	11	1,010	-71.321%
2026-06-10	124.0000	124.0000	103.0000	103.0000	-8.850%	13	1,014	-63.107%
2026-06-09	120.0000	120.0000	86.0000	113.0000	-15.659%	213	1,005	-66.372%
2026-06-08	126.0000	133.9800	126.0000	133.9800	+29.449%	5	807	-71.638%
2026-06-05	144.6000	144.6000	103.5000	103.5000	-40.253%	107	806	-63.285%
2026-06-04	159.1700	175.4300	159.1700	173.2300	-12.862%	8	723	-78.064%
2026-06-03	198.8000	198.8000	198.8000	198.8000	+16.339%	1	724	-80.885%
2026-06-02	170.8800	170.8800	170.8800	170.8800	+17.484%	8	725	-77.762%
2026-06-01	135.6500	145.4500	134.3000	145.4500	+5.284%	8	717	-73.874%
2026-05-29	139.9800	139.9800	138.1500	138.1500	-2.402%	26	717	-72.494%
2026-05-28	129.3300	141.5500	129.3200	141.5500	+9.942%	22	717	-73.154%
2026-05-27	137.5200	137.5200	128.7500	128.7500	-9.331%	41	707	-70.485%
2026-05-26	141.9000	142.0000	135.7300	142.0000	+30.960%	4	728	-73.239%
2026-05-22	108.6000	109.9800	108.4300	108.4300	+22.381%	3	727	-64.954%
2026-05-20	88.5000	89.7500	88.5000	88.6000	+47.987%	40	724	-57.111%
2026-05-19	59.3500	60.3500	59.3500	59.8700	-10.522%	4	742	-36.529%
2026-05-18	90.1700	91.3700	66.9100	66.9100	-24.795%	12	742	-43.207%
2026-05-15	82.7500	89.3800	82.7500	88.9700	-16.240%	10	742	-57.289%
2026-05-14	101.4500	106.2200	101.4500	106.2200	+6.647%	21	746	-64.225%
2026-05-13	99.6000	99.6000	99.6000	99.6000	+20.581%	1	752	-61.847%
2026-05-12	94.0800	94.0800	77.8300	82.6000	-21.899%	16	752	-53.995%
2026-05-11	101.0500	105.7600	101.0500	105.7600	+16.514%	12	752	-64.070%
2026-05-08	86.4500	90.7700	86.4500	90.7700	+28.843%	35	756	-58.136%
2026-05-07	77.7400	77.7400	70.4500	70.4500	-12.267%	8	755	-46.061%
2026-05-06	78.3300	80.3000	75.0000	80.3000	+22.148%	15	776	-52.677%
2026-05-05	63.2000	68.0000	63.2000	65.7400	+30.956%	19	781	-42.197%
2026-05-04	53.5200	54.5400	50.2000	50.2000	-5.710%	8	784	-24.303%
2026-05-01	49.6400	53.2400	49.1000	53.2400	+9.705%	11	785	-28.625%
2026-04-30	45.5000	48.8300	45.5000	48.5300	+11.231%	47	785	-21.698%
2026-04-29	40.0000	43.6300	40.0000	43.6300	+22.384%	9	749	-12.904%
2026-04-28	34.0000	35.6500	34.0000	35.6500	-23.629%	14	776	+6.592%
2026-04-27	51.0500	51.0500	45.4200	46.6800	-14.286%	105	768	-18.595%
2026-04-24	49.9000	54.5600	48.0700	54.4600	+32.829%	94	704	-30.224%
2026-04-23	36.4400	43.6500	36.4400	41.0000	+18.841%	60	751	-7.317%
2026-04-22	30.0200	34.5000	29.9900	34.5000	+21.779%	165	783	+10.145%
2026-04-21	28.6400	29.2700	27.1000	28.3300	+7.311%	203	951	+34.133%
2026-04-20	26.4500	26.4500	24.2200	26.4000	+3.978%	70	951	+43.939%
2026-04-17	26.7000	27.6000	23.8000	25.3900	+14.628%	138	965	+49.665%
2026-04-16	19.7700	22.6500	19.7700	22.1500	+22.715%	197	1,008	+71.558%
2026-04-15	19.5000	20.0500	16.9700	18.0500	-9.840%	69	1,024	+110.526%
2026-04-14	17.9800	20.0200	17.5200	20.0200	+17.488%	202	1,017	+89.810%
2026-04-13	15.2000	17.0400	15.0300	17.0400	+9.441%	111	999	+123.005%
2026-04-10	12.5000	16.0000	12.5000	15.5700	+33.763%	194	986	+144.059%
2026-04-09	10.9800	12.0000	10.9800	11.6400	+14.118%	101	897	+226.460%
2026-04-08	9.0500	10.4000	8.5400	10.2000	+80.531%	299	910	+272.549%
2026-04-07	5.5900	5.6500	5.5900	5.6500	+3.670%	4	684	+572.566%
2026-04-06	5.2500	5.4500	5.2500	5.4500	+43.421%	5	682	+597.248%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-24.752%	1	682	+900.000%
2026-04-01	4.1600	5.5000	4.0900	5.0500	+38.356%	265	682	+652.475%
2026-03-31	2.9200	3.6500	2.9200	3.6500	+50.826%	21	520	+941.096%
2026-03-30	3.5000	3.6200	2.4200	2.4200	-37.143%	43	514	+1,470.248%
2026-03-27	4.0500	4.0500	3.7700	3.8500	-12.896%	14	521	+887.013%
2026-03-26	5.5000	5.5000	4.4000	4.4200	-24.702%	17	511	+759.729%
2026-03-24	5.6000	5.8700	5.6000	5.8700	+8.905%	16	517	+547.359%
2026-03-23	5.7000	6.1000	5.3900	5.3900	-10.167%	23	501	+605.009%
2026-03-19	4.7500	6.0000	4.7500	6.0000	-5.512%	5	489	+533.333%
2026-03-18	6.3200	6.3500	5.9000	6.3500	+5.833%	25	486	+498.425%
2026-03-17	5.9000	6.0000	5.9000	6.0000	+0.503%	2	503	+533.333%
2026-03-16	6.2500	6.2500	5.9700	5.9700	+20.606%	17	501	+536.516%
2026-03-13	6.1600	6.1600	4.9500	4.9500	-8.163%	19	485	+667.677%
2026-03-12	6.0000	6.0000	5.2900	5.3900	-23.870%	29	470	+605.009%
2026-03-11	7.1700	7.1700	7.0800	7.0800	-0.282%	11	472	+436.723%
2026-03-10	7.0800	7.7500	7.0500	7.1000	+6.607%	118	472	+435.211%
2026-03-09	5.0500	6.6700	5.0500	6.6600	+18.929%	85	552	+470.571%
2026-03-06	5.3000	6.6600	5.3000	5.6000	-19.075%	21	578	+578.571%
2026-03-05	7.9700	7.9700	6.9200	6.9200	-18.300%	12	580	+449.133%
2026-03-04	7.6700	8.4900	7.6700	8.4700	+12.933%	17	568	+348.642%
2026-03-03	8.2400	8.3700	7.4200	7.5000	-29.907%	27	554	+406.667%
2026-03-02	10.7000	10.7000	10.7000	10.7000	-4.036%	20	518	+255.140%
2026-02-27	10.9800	11.3900	10.8000	11.1500	-7.851%	83	498	+240.807%
2026-02-26	12.8000	12.8000	11.2000	12.1000	-20.915%	12	428	+214.050%
2026-02-25	14.5600	15.3000	14.5000	15.3000	+8.511%	212	319	+148.366%
2026-02-24	14.5000	14.5000	13.1200	14.1000	+21.552%	5	319	+169.504%
2026-02-23	12.1700	12.1700	11.6000	11.6000	-7.200%	185	314	+227.586%
2026-02-20	12.7600	12.7600	12.5000	12.5000	+6.293%	12	233	+204.000%
2026-02-19	11.7600	11.7600	11.7600	11.7600	-8.268%	2	223	+223.129%
2026-02-18	12.4300	12.8200	12.4300	12.8200	+8.644%	5	221	+196.412%
2026-02-12	14.1400	14.1400	11.8000	11.8000	-6.200%	5	225	+222.034%
2026-02-11	13.0400	13.0400	12.5800	12.5800	+10.351%	6	226	+202.067%
2026-02-10	11.6500	11.6500	11.4000	11.4000	-2.146%	16	226	+233.333%
2026-02-09	8.7500	12.0500	8.7500	11.6500	+4.018%	109	225	+226.180%
2026-02-06	9.5000	11.2000	9.5000	11.2000	+49.333%	106	265	+239.286%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-29.907%	10	159	+406.667%
2026-02-03	10.2500	10.7000	10.0000	10.7000	-17.054%	3	169	+255.140%
2026-02-02	12.3000	12.9000	12.3000	12.9000	+8.861%	9	172	+194.574%
2026-01-30	13.0500	13.0500	11.8500	11.8500	-14.255%	2	180	+220.675%
2026-01-29	13.5500	15.0000	12.4400	13.8200	-1.637%	56	180	+174.964%
2026-01-28	13.1100	14.1000	12.5600	14.0500	+24.117%	36	135	+170.463%
2026-01-27	11.5500	11.5500	11.0500	11.3200	+13.769%	19	117	+235.689%
2026-01-26	9.9500	9.9500	9.9500	9.9500	-1.485%	10	104	+281.910%
2026-01-23	10.7000	11.0000	10.1000	10.1000	-9.821%	41	94	+276.238%
2026-01-22	12.2900	12.2900	11.1500	11.2000	-3.614%	36	54	+239.286%
2026-01-21	11.5000	11.8800	11.2000	11.6200	+27.692%	8	24	+227.022%
2026-01-20	9.5000	9.5000	9.1000	9.1000	-7.048%	17	18	+317.582%
2026-01-16	9.7900	9.7900	9.7900	9.7900	0.000%	2	0	+288.151%