Dark

SOXL20260821C95
SOXL Aug 21 2026 95.00 Call (SOXL260821C00095000)
option OPRA

EOD

Aug 18, 2026

31.96-44.897%(-26.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	36.0600	36.0600	31.9600	31.9600	-44.897%	5	605	0.000%
2026-08-17	62.2400	62.2400	58.0000	58.0000	+26.472%	6	608	-44.897%
2026-08-14	45.2900	45.8600	44.9100	45.8600	-16.038%	7	614	-30.310%
2026-08-13	48.5600	54.6200	48.5600	54.6200	+5.485%	4	607	-41.487%
2026-08-12	50.7000	51.7800	50.3600	51.7800	+27.161%	12	609	-38.277%
2026-08-11	40.7200	40.7200	40.7200	40.7200	-1.093%	2	623	-21.513%
2026-08-10	41.1700	41.1700	41.1700	41.1700	-3.470%	1	623	-22.371%
2026-08-06	38.7500	42.6800	38.7500	42.6500	-5.011%	56	623	-25.064%
2026-08-05	44.9000	44.9000	44.9000	44.9000	-13.119%	1	638	-28.820%
2026-08-04	43.0000	51.6800	43.0000	51.6800	+149.421%	11	646	-38.158%
2026-08-03	20.7200	20.7200	20.7200	20.7200	-30.933%	1	648	+54.247%
2026-07-31	34.9600	34.9600	30.0000	30.0000	-0.067%	48	647	+6.533%
2026-07-30	25.1300	32.8000	25.1300	30.0200	+84.172%	32	648	+6.462%
2026-07-29	21.0000	26.8500	16.0000	16.3000	-42.403%	218	655	+96.074%
2026-07-28	26.5500	31.9900	26.5500	28.3000	-27.324%	8	547	+12.933%
2026-07-27	37.5600	39.2100	34.1600	38.9400	-27.822%	8	546	-17.925%
2026-07-20	56.3200	56.3200	53.9500	53.9500	-8.837%	3	551	-40.760%
2026-07-17	53.6000	59.1800	53.6000	59.1800	+0.955%	4	550	-45.995%
2026-07-16	64.9100	64.9100	56.6700	58.6200	-11.717%	61	549	-45.479%
2026-07-15	66.4000	66.4000	66.4000	66.4000	-28.317%	1	575	-51.867%
2026-07-14	85.3000	92.6300	85.3000	92.6300	+17.061%	2	581	-65.497%
2026-07-13	80.0000	80.0000	79.1300	79.1300	-30.557%	6	580	-59.611%
2026-07-09	113.9500	113.9500	113.9500	113.9500	+48.740%	1	580	-71.953%
2026-07-07	78.4000	78.4700	73.0200	76.6100	-35.186%	25	581	-58.282%
2026-07-06	118.2000	118.2000	118.2000	118.2000	+38.521%	10	582	-72.961%
2026-07-02	100.0000	100.0000	85.3300	85.3300	-37.647%	18	610	-62.545%
2026-07-01	140.1000	140.3400	136.8500	136.8500	+1.725%	12	610	-76.646%
2026-06-26	133.2600	134.5300	131.9100	134.5300	-9.426%	21	615	-76.243%
2026-06-25	149.7300	149.7300	148.5300	148.5300	+8.297%	5	635	-78.482%
2026-06-24	137.1500	137.1500	137.1500	137.1500	-8.255%	1	631	-76.697%
2026-06-23	162.2000	162.2000	149.4900	149.4900	-26.792%	7	633	-78.621%
2026-06-22	204.2000	204.2000	204.2000	204.2000	+7.389%	1	629	-84.349%
2026-06-18	190.1500	190.1500	190.1500	190.1500	+93.675%	3	628	-83.192%
2026-06-10	98.1800	98.1800	98.1800	98.1800	-19.951%	1	628	-67.448%
2026-06-08	122.6500	122.6500	122.6500	122.6500	+4.892%	1	632	-73.942%
2026-06-05	139.4200	139.4200	116.9300	116.9300	-35.855%	15	631	-72.667%
2026-06-04	157.7000	182.2900	157.7000	182.2900	-4.435%	6	632	-82.467%
2026-06-03	190.7500	190.7500	190.7500	190.7500	+9.507%	1	626	-83.245%
2026-06-02	163.4900	174.1900	163.4900	174.1900	+27.893%	23	633	-81.652%
2026-06-01	136.2000	136.2000	136.2000	136.2000	-0.439%	3	649	-76.535%
2026-05-29	145.0500	145.0500	133.8200	136.8000	+11.537%	4	649	-76.637%
2026-05-28	122.6500	122.6500	122.6500	122.6500	+3.171%	1	651	-73.942%
2026-05-27	138.2400	138.2400	118.8800	118.8800	-11.869%	48	652	-73.116%
2026-05-26	135.9500	138.3700	134.8900	134.8900	+29.739%	5	622	-76.307%
2026-05-22	106.9200	107.0500	103.9700	103.9700	+27.884%	14	622	-69.260%
2026-05-20	81.3000	81.3000	81.3000	81.3000	+6.191%	1	611	-60.689%
2026-05-19	76.5600	76.5600	76.5600	76.5600	+14.269%	1	606	-58.255%
2026-05-18	78.8800	78.8800	64.7500	67.0000	-31.855%	10	606	-52.299%
2026-05-13	97.0400	98.3200	97.0400	98.3200	+17.932%	3	606	-67.494%
2026-05-12	91.7900	91.7900	83.3700	83.3700	-17.967%	4	606	-61.665%
2026-05-11	100.6600	101.6300	100.6600	101.6300	+11.314%	2	606	-68.553%
2026-05-08	87.3100	91.3000	87.3100	91.3000	+26.419%	17	606	-64.995%
2026-05-07	74.4700	76.2100	72.2200	72.2200	-9.112%	11	611	-55.746%
2026-05-06	77.5000	79.6900	76.8500	79.4600	+26.127%	19	601	-59.779%
2026-05-05	62.8000	64.5200	62.8000	63.0000	+34.615%	18	616	-49.270%
2026-05-04	46.8000	46.8000	46.8000	46.8000	-7.418%	1	615	-31.709%
2026-05-01	45.4700	50.5500	45.4700	50.5500	+12.084%	33	620	-36.775%
2026-04-30	41.8000	45.1000	41.8000	45.1000	+18.747%	4	620	-29.135%
2026-04-29	37.9800	37.9800	37.9800	37.9800	+13.373%	2	624	-15.850%
2026-04-28	34.3000	39.4000	31.6000	33.5000	-23.006%	13	626	-4.597%
2026-04-27	49.4300	49.4300	43.5100	43.5100	-15.793%	10	619	-26.546%
2026-04-24	45.9500	51.6700	45.9500	51.6700	+40.637%	19	627	-38.146%
2026-04-23	37.4000	40.2000	36.7400	36.7400	+18.516%	89	626	-13.010%
2026-04-22	28.1000	31.0000	27.7700	31.0000	+19.691%	13	628	+3.097%
2026-04-21	26.1200	26.9500	25.6100	25.9000	+12.364%	82	632	+23.398%
2026-04-20	23.2300	23.2500	22.8300	23.0500	-0.260%	12	612	+38.655%
2026-04-17	22.5400	23.6100	22.5400	23.1100	+15.262%	209	598	+38.295%
2026-04-16	17.8900	20.7100	17.8900	20.0500	+15.230%	14	609	+59.401%
2026-04-15	17.0000	17.4000	15.7000	17.4000	-3.867%	36	614	+83.678%
2026-04-14	16.9400	18.1000	15.9300	18.1000	+17.685%	61	619	+76.575%
2026-04-13	13.6500	15.3800	13.6500	15.3800	+11.855%	101	565	+107.802%
2026-04-10	13.3400	13.7500	13.2600	13.7500	+26.728%	14	530	+132.436%
2026-04-09	10.0000	10.8500	10.0000	10.8500	+17.935%	37	522	+194.562%
2026-04-08	8.2500	9.2000	8.1500	9.2000	+162.857%	21	504	+247.391%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-27.083%	1	491	+813.143%
2026-04-01	4.1500	4.8500	3.9000	4.8000	+98.347%	16	491	+565.833%
2026-03-31	2.3800	2.4200	2.3800	2.4200	+8.520%	3	492	+1,220.661%
2026-03-30	3.7000	3.7000	2.1500	2.2300	-32.424%	57	490	+1,333.184%
2026-03-27	3.5500	3.6500	3.3000	3.3000	-16.667%	13	508	+868.485%
2026-03-26	4.5400	4.5400	3.9600	3.9600	-29.032%	5	505	+707.071%
2026-03-25	5.6000	5.6800	5.5800	5.5800	+18.723%	43	502	+472.760%
2026-03-23	4.7000	5.1000	4.7000	4.7000	+16.337%	3	462	+580.000%
2026-03-20	4.8800	4.8800	3.8300	4.0400	-22.308%	25	462	+691.089%
2026-03-19	4.0000	5.2000	3.9300	5.2000	-7.143%	25	462	+514.615%
2026-03-18	5.5700	5.6500	5.0000	5.6000	+6.061%	101	466	+470.714%
2026-03-17	5.4000	5.4600	5.0000	5.2800	+1.538%	48	473	+505.303%
2026-03-16	5.7600	5.7600	5.2000	5.2000	+11.111%	3	467	+514.615%
2026-03-13	5.0500	5.0500	4.6800	4.6800	-3.505%	6	464	+582.906%
2026-03-12	4.8800	4.8800	4.8500	4.8500	-31.400%	11	465	+558.969%
2026-03-10	7.1000	7.1000	7.0700	7.0700	+38.627%	22	478	+352.051%
2026-03-09	4.1000	5.1000	4.1000	5.1000	-4.135%	5	484	+526.667%
2026-03-06	6.0500	6.2500	5.3100	5.3200	-18.154%	29	485	+500.752%
2026-03-05	6.9500	6.9500	6.0000	6.5000	-9.091%	6	508	+391.692%
2026-03-04	7.2000	7.2000	7.1500	7.1500	+4.227%	21	508	+346.993%
2026-03-03	7.2000	7.8000	6.8500	6.8600	-30.214%	51	509	+365.889%
2026-03-02	9.1500	9.8300	9.1500	9.8300	-9.899%	16	508	+225.127%
2026-02-26	10.0500	10.9600	10.0500	10.9100	-17.348%	14	523	+192.942%
2026-02-24	12.7500	13.2200	12.7500	13.2000	+18.919%	30	523	+142.121%
2026-02-23	11.9000	11.9000	10.4000	11.1000	-1.246%	457	513	+187.928%
2026-02-20	10.8900	11.2400	10.8900	11.2400	-8.692%	12	342	+184.342%
2026-02-18	12.5000	12.5000	12.3000	12.3100	+17.238%	10	341	+159.626%
2026-02-17	9.9700	10.5000	9.9700	10.5000	-3.404%	27	341	+204.381%
2026-02-13	10.8700	10.8700	10.8700	10.8700	0.000%	1	324	+194.020%
2026-02-12	11.6500	11.6500	10.8700	10.8700	-16.385%	2	324	+194.020%
2026-02-11	12.3000	13.0000	12.0000	13.0000	+16.592%	10	322	+145.846%
2026-02-09	11.0500	11.1500	11.0500	11.1500	+11.948%	2	318	+186.637%
2026-02-06	7.8600	9.9600	7.8600	9.9600	+31.053%	5	319	+220.884%
2026-02-04	7.5000	7.7000	7.5000	7.6000	-17.391%	5	315	+320.526%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-18.584%	2	310	+247.391%
2026-02-02	11.4700	11.4700	10.7500	11.3000	+5.706%	25	311	+182.832%
2026-01-30	12.2700	12.2700	10.6900	10.6900	-18.272%	13	288	+198.971%
2026-01-29	12.5500	13.0800	11.9300	13.0800	+1.004%	15	282	+144.343%
2026-01-28	11.8500	12.9500	11.8500	12.9500	+23.923%	19	279	+146.795%
2026-01-27	9.4700	10.4500	9.4700	10.4500	+17.021%	268	270	+205.837%
2026-01-26	8.8500	8.9300	8.8500	8.9300	-10.700%	20	23	+257.895%
2026-01-23	10.0000	10.0000	10.0000	10.0000	0.000%	1	3	+219.600%
2026-01-22	10.7500	10.7500	10.0000	10.0000	0.000%	2	2	+219.600%