Dark

SOXX20261218C600
SOXX Dec 18 2026 600.00 Call (SOXX261218C00600000)
option OPRA

EOD

Aug 19, 2026

27.00-8.629%(-2.55)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	25.0000	27.0000	25.0000	27.0000	-8.629%	24	2,227	0.000%
2026-08-18	33.5000	33.5000	29.5500	29.5500	-32.256%	13	2,250	-8.629%
2026-08-17	39.7000	45.5900	39.7000	43.6200	+6.390%	33	2,255	-38.102%
2026-08-14	41.3000	41.3000	41.0000	41.0000	-7.240%	5	2,237	-34.146%
2026-08-13	45.4200	46.6900	44.2000	44.2000	+4.245%	125	2,238	-38.914%
2026-08-12	44.3300	44.5200	42.4000	42.4000	+15.374%	11	2,234	-36.321%
2026-08-11	41.0000	41.0000	36.7500	36.7500	-10.584%	10	2,229	-26.531%
2026-08-10	41.1000	41.1000	41.1000	41.1000	-13.963%	2	2,230	-34.307%
2026-08-06	41.9500	47.7700	41.9500	47.7700	-2.570%	2	2,230	-43.479%
2026-08-05	51.3300	55.3900	49.0300	49.0300	-9.871%	5	2,231	-44.932%
2026-08-04	50.2000	54.6300	50.2000	54.4000	+46.829%	21	2,243	-50.368%
2026-08-03	32.5000	37.0500	32.5000	37.0500	-2.500%	11	2,234	-27.126%
2026-07-31	43.6000	43.6000	36.9100	38.0000	+1.064%	76	2,234	-28.947%
2026-07-30	35.0000	39.3200	34.1700	37.6000	+39.259%	45	2,249	-28.191%
2026-07-29	36.0000	36.0000	27.0000	27.0000	-22.857%	103	2,232	0.000%
2026-07-28	36.0000	36.0000	33.6000	35.0000	-18.605%	162	2,265	-22.857%
2026-07-27	46.6600	46.6600	42.6000	43.0000	-22.801%	15	2,118	-37.209%
2026-07-24	52.9700	55.7000	52.9700	55.7000	-18.316%	2	2,123	-51.526%
2026-07-23	66.0000	68.1900	66.0000	68.1900	+6.215%	2	2,124	-60.405%
2026-07-21	64.1400	65.9000	63.4000	64.2000	+11.652%	141	2,123	-57.944%
2026-07-20	58.0000	59.0500	55.8500	57.5000	+8.675%	64	2,139	-53.043%
2026-07-17	49.0000	56.1900	48.7000	52.9100	-4.735%	86	2,152	-48.970%
2026-07-16	58.0000	58.0000	53.3100	55.5400	-15.503%	109	2,136	-51.386%
2026-07-15	73.1100	73.1100	63.8000	65.7300	-14.647%	8	2,099	-58.923%
2026-07-14	81.7000	81.7000	74.4200	77.0100	+11.609%	6	2,094	-64.940%
2026-07-13	70.0000	70.1600	68.5500	69.0000	-19.156%	7	2,095	-60.870%
2026-07-09	92.6900	92.6900	83.4000	85.3500	+15.182%	6	2,093	-68.366%
2026-07-08	73.9700	74.3000	70.0000	74.1000	+17.043%	5	2,093	-63.563%
2026-07-07	68.0000	69.4700	62.2000	63.3100	-26.809%	12	2,096	-57.353%
2026-07-06	91.8700	94.8300	86.5000	86.5000	+16.892%	5	2,092	-68.786%
2026-07-02	88.9600	88.9600	74.0000	74.0000	-24.258%	3	2,093	-63.514%
2026-07-01	100.4000	100.4000	97.7000	97.7000	-21.840%	3	2,093	-72.364%
2026-06-30	108.3000	125.0000	108.3000	125.0000	+19.847%	4	2,097	-78.400%
2026-06-29	89.0600	104.3000	87.0400	104.3000	+13.124%	7	2,097	-74.113%
2026-06-26	98.0000	98.0000	92.2000	92.2000	-19.052%	20	2,093	-70.716%
2026-06-25	106.0000	113.9000	106.0000	113.9000	+10.583%	2	2,089	-76.295%
2026-06-24	101.6000	103.0000	93.7000	103.0000	+3.000%	5	2,089	-73.786%
2026-06-23	110.5500	110.5500	100.0000	100.0000	-24.179%	6	2,089	-73.000%
2026-06-22	137.5900	137.5900	131.8900	131.8900	+5.343%	5	2,087	-79.528%
2026-06-18	118.8500	125.2000	118.8500	125.2000	+18.325%	4	2,092	-78.435%
2026-06-16	105.8100	105.8100	105.8100	105.8100	-7.791%	1	2,092	-74.483%
2026-06-15	114.7500	114.7500	114.7500	114.7500	+15.003%	1	2,093	-76.471%
2026-06-12	96.0000	99.7800	96.0000	99.7800	+12.708%	8	2,093	-72.940%
2026-06-11	74.8500	88.5300	74.8400	88.5300	+30.768%	7	2,093	-69.502%
2026-06-10	77.6300	81.7500	67.7000	67.7000	-16.109%	19	2,098	-60.118%
2026-06-08	76.5100	84.0000	76.5100	80.7000	+5.078%	4	2,093	-66.543%
2026-06-05	79.4600	81.0000	76.8000	76.8000	-20.166%	162	2,095	-64.844%
2026-06-04	91.2100	96.2000	89.5400	96.2000	+0.125%	5	2,176	-71.933%
2026-06-02	96.0800	96.0800	96.0800	96.0800	+21.774%	1	2,177	-71.898%
2026-06-01	72.1000	78.9000	72.1000	78.9000	+8.903%	5	2,177	-65.779%
2026-05-29	72.6700	72.6700	72.4500	72.4500	+12.378%	4	2,174	-62.733%
2026-05-27	64.4700	64.4700	64.4700	64.4700	-6.835%	1	2,174	-58.120%
2026-05-26	62.2000	69.2000	62.2000	69.2000	+30.541%	4	2,174	-60.983%
2026-05-22	51.1000	53.0100	49.2000	53.0100	+17.800%	8	2,173	-49.066%
2026-05-21	44.9600	45.0000	44.7000	45.0000	+4.651%	4	2,169	-40.000%
2026-05-20	42.0000	43.0000	42.0000	43.0000	+19.777%	3	2,169	-37.209%
2026-05-19	33.3300	35.9000	33.3300	35.9000	+2.718%	60	2,165	-24.791%
2026-05-18	35.3000	35.3000	34.9500	34.9500	-19.692%	12	2,165	-22.747%
2026-05-15	42.7900	45.0000	41.6000	43.5200	-15.495%	23	2,165	-37.960%
2026-05-14	52.5000	53.6000	51.5000	51.5000	-0.732%	6	2,105	-47.573%
2026-05-13	48.0500	51.8800	48.0500	51.8800	+18.178%	2,040	2,799	-47.957%
2026-05-12	42.5400	43.9000	37.2000	43.9000	-12.966%	209	2,799	-38.497%
2026-05-11	48.1200	50.4400	47.8300	50.4400	+17.384%	15	2,799	-46.471%
2026-05-08	37.5000	42.9700	37.5000	42.9700	+31.407%	5,005	2,589	-37.165%
2026-05-07	32.5500	32.7000	31.4300	32.7000	-0.305%	5	7,090	-17.431%
2026-05-06	32.8000	32.8000	32.8000	32.8000	+26.592%	3	7,090	-17.683%
2026-05-05	25.6100	26.0000	25.6100	25.9100	+37.819%	17	7,090	+4.207%
2026-05-04	18.8000	18.8000	18.8000	18.8000	+6.215%	20	7,084	+43.617%
2026-05-01	16.3000	18.2000	16.3000	17.7000	+4.734%	42	7,084	+52.542%
2026-04-30	15.7000	16.9000	15.7000	16.9000	+21.583%	14,042	7,084	+59.763%
2026-04-29	13.9000	13.9000	13.9000	13.9000	-18.235%	2,000	2,042	+94.245%
2026-04-24	17.0000	17.0000	17.0000	17.0000	+40.496%	3	42	+58.824%
2026-04-23	12.7800	13.4000	12.1000	12.1000	+48.284%	41	42	+123.140%
2026-04-22	8.1600	8.1600	8.1600	8.1600	0.000%	1	1	+230.882%