Dark

SOFI20260821C15
SOFI Aug 21 2026 15.00 Call (SOFI260821C00015000)
option OPRA

EOD

Jul 9, 2026

4.02+21.818%(+0.72)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.4500	4.0500	3.4500	4.0200	+21.818%	84	7,151	0.000%
2026-07-08	3.1000	3.3000	2.8500	3.3000	-2.941%	37	7,152	+21.818%
2026-07-07	4.0000	4.0000	3.4000	3.4000	-19.048%	46	7,143	+18.235%
2026-07-06	4.1600	4.5200	4.1600	4.2000	+9.375%	29	7,117	-4.286%
2026-07-02	4.2100	4.6500	3.5700	3.8400	-6.341%	89	7,149	+4.687%
2026-07-01	3.7500	4.3000	3.7000	4.1000	+10.811%	355	7,149	-1.951%
2026-06-30	3.9000	3.9000	3.5500	3.7000	-3.394%	67	7,367	+8.649%
2026-06-29	3.8000	3.8800	3.4500	3.8300	+11.014%	85	7,361	+4.961%
2026-06-26	3.0400	3.6500	3.0400	3.4500	+9.524%	56	7,376	+16.522%
2026-06-25	3.4000	3.4000	2.8400	3.1500	-4.834%	118	7,370	+27.619%
2026-06-24	3.1500	4.1000	3.1500	3.3100	+7.818%	95	7,397	+21.450%
2026-06-23	2.8000	3.4500	2.8000	3.0700	-0.968%	75	7,401	+30.945%
2026-06-22	3.5500	3.7500	3.0600	3.1000	-17.333%	188	7,407	+29.677%
2026-06-18	3.4700	3.8100	3.3000	3.7500	+11.940%	336	7,209	+7.200%
2026-06-17	4.0000	4.4000	3.3000	3.3500	-8.719%	301	7,209	+20.000%
2026-06-16	3.4300	3.8500	3.1800	3.6700	+18.387%	332	7,209	+9.537%
2026-06-15	3.2500	3.3500	3.0500	3.1000	+12.319%	2,467	5,580	+29.677%
2026-06-12	2.6500	2.9300	2.6100	2.7600	+2.602%	122	5,580	+45.652%
2026-06-11	2.4500	2.8300	2.3000	2.6900	+10.246%	170	5,580	+49.442%
2026-06-10	2.5200	2.9000	2.4100	2.4400	-11.913%	182	5,481	+64.754%
2026-06-09	3.1000	3.1500	2.2600	2.7700	+0.727%	188	5,485	+45.126%
2026-06-08	2.5000	2.9300	2.4400	2.7500	+8.696%	384	5,555	+46.182%
2026-06-05	2.8600	2.8600	2.3000	2.5300	-23.333%	1,022	5,409	+58.893%
2026-06-04	3.0500	3.3700	2.9700	3.3000	+11.111%	229	4,966	+21.818%
2026-06-03	3.5500	3.5500	2.9400	2.9700	-20.800%	67	4,825	+35.354%
2026-06-02	4.1000	4.1500	3.6000	3.7500	-16.667%	541	4,775	+7.200%
2026-06-01	4.1000	4.6500	3.9200	4.5000	+9.489%	636	4,923	-10.667%
2026-05-29	4.1500	4.5000	3.6000	4.1100	+28.037%	409	5,023	-2.190%
2026-05-28	2.5600	3.3000	2.4300	3.2100	+19.776%	1,068	5,235	+25.234%
2026-05-27	2.7200	3.0000	2.5900	2.6800	+7.200%	376	4,596	+50.000%
2026-05-26	2.8100	3.1000	2.4800	2.5000	+11.111%	632	4,786	+60.800%
2026-05-22	2.4000	2.4500	2.1400	2.2500	-2.174%	827	4,927	+78.667%
2026-05-21	2.2700	2.3900	2.1300	2.3000	-0.862%	254	4,931	+74.783%
2026-05-20	2.0300	2.3900	2.0300	2.3200	+8.920%	296	4,931	+73.276%
2026-05-19	2.1800	2.2000	1.9500	2.1300	-10.127%	778	4,864	+88.732%
2026-05-18	2.3100	2.7800	2.1600	2.3700	0.000%	423	4,864	+69.620%
2026-05-15	2.4900	2.5000	2.2500	2.3700	-8.846%	1,508	4,864	+69.620%
2026-05-14	2.1900	2.6600	2.1900	2.6000	+18.182%	1,019	3,134	+54.615%
2026-05-13	2.4800	2.4800	2.1800	2.2000	-15.709%	1,264	2,653	+82.727%
2026-05-12	2.7200	2.7500	2.3900	2.6100	-6.452%	149	2,653	+54.023%
2026-05-11	2.5700	2.8500	2.5500	2.7900	+8.984%	177	2,653	+44.086%
2026-05-08	2.6200	2.6200	2.3300	2.5600	-2.662%	230	1,436	+57.031%
2026-05-07	2.9500	2.9500	2.5200	2.6300	-7.067%	178	1,272	+52.852%
2026-05-06	2.9000	2.9100	2.6800	2.8300	+4.044%	145	1,220	+42.049%
2026-05-05	2.6600	2.8100	2.6500	2.7200	-3.887%	17	1,125	+47.794%
2026-05-04	3.1600	3.1600	2.8200	2.8300	-8.117%	172	1,110	+42.049%
2026-05-01	2.7000	3.2600	2.6500	3.0800	+10.791%	243	1,069	+30.519%
2026-04-30	2.5800	2.9900	2.5000	2.7800	+11.200%	294	1,069	+44.604%
2026-04-29	3.0000	3.0500	2.5000	2.5000	-47.917%	1,100	1,134	+60.800%
2026-04-28	5.0000	5.0000	4.7700	4.8000	-5.882%	4	712	-16.250%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+8.511%	7	711	-21.176%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-10.305%	2	706	-14.468%
2026-04-22	5.4800	5.4800	5.2400	5.2400	-2.056%	7	704	-23.282%
2026-04-21	5.6500	5.7500	5.3200	5.3500	0.000%	14	709	-24.860%
2026-04-20	5.4700	5.5300	5.3500	5.3500	-7.759%	26	709	-24.860%
2026-04-17	5.7000	6.2500	5.5500	5.8000	+7.407%	215	734	-30.690%
2026-04-16	5.8000	5.8000	5.1700	5.4000	+3.846%	507	773	-25.556%
2026-04-15	4.8000	5.2000	4.6500	5.2000	+16.854%	220	424	-22.692%
2026-04-14	4.0000	4.5500	4.0000	4.4500	+25.352%	39	326	-9.663%
2026-04-13	3.0700	3.5500	3.0700	3.5500	+10.938%	14	320	+13.239%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-1.538%	1	309	+25.625%
2026-04-09	3.1000	3.2500	3.1000	3.2500	-4.412%	11	308	+23.692%
2026-04-08	3.8700	3.8700	3.3000	3.4000	+3.030%	14	299	+18.235%
2026-04-07	3.4100	3.4100	3.3000	3.3000	-1.493%	70	290	+21.818%
2026-04-06	3.2500	3.3800	3.2500	3.3500	+8.065%	5	290	+20.000%
2026-04-02	2.7000	3.1100	2.7000	3.1000	+3.333%	27	274	+29.677%
2026-04-01	3.0800	3.2200	3.0000	3.0000	-9.091%	36	274	+34.000%
2026-03-31	2.9700	3.3000	2.9400	3.3000	+20.000%	9	276	+21.818%
2026-03-30	2.9500	2.9500	2.7200	2.7500	-5.498%	65	283	+46.182%
2026-03-27	3.2000	3.2000	2.9100	2.9100	-10.462%	80	284	+38.144%
2026-03-26	3.4000	3.4000	3.2500	3.2500	-13.333%	34	230	+23.692%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-4.580%	2	253	+7.200%
2026-03-24	3.9600	3.9600	3.7500	3.9300	-6.429%	11	252	+2.290%
2026-03-23	3.9000	4.2000	3.9000	4.2000	+5.793%	25	242	-4.286%
2026-03-20	4.0600	4.3500	3.9700	3.9700	-7.243%	11	256	+1.259%
2026-03-19	4.1000	4.3400	4.0000	4.2800	-2.727%	70	258	-6.075%
2026-03-18	4.5000	4.8500	4.3500	4.4000	-3.297%	102	246	-8.636%
2026-03-17	4.7600	4.7600	3.7500	4.5500	-3.602%	247	271	-11.648%
2026-03-16	4.7200	4.7200	4.7200	4.7200	+0.212%	50	177	-14.831%
2026-03-13	5.0500	5.0500	4.7100	4.7100	-3.086%	4	133	-14.650%
2026-03-12	4.9500	5.2500	4.8500	4.8600	-6.718%	8	130	-17.284%
2026-03-11	5.2100	5.2100	5.2100	5.2100	-6.126%	2	128	-22.841%
2026-03-10	5.5500	5.5500	5.5500	5.5500	0.000%	1	128	-27.568%
2026-03-09	5.2300	5.5500	5.2300	5.5500	-5.932%	8	127	-27.568%
2026-03-06	5.7000	5.9000	5.7000	5.9000	+2.609%	4	124	-31.864%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+2.679%	1	125	-30.087%
2026-03-04	5.8500	5.8500	5.6000	5.6000	-2.609%	2	126	-28.214%
2026-03-03	5.1500	5.8000	5.0000	5.7500	+12.745%	4	127	-30.087%
2026-03-02	4.9400	5.1000	4.9400	5.1000	0.000%	9	128	-21.176%
2026-02-27	4.9600	5.1000	4.7500	5.1000	-16.393%	16	123	-21.176%
2026-02-26	6.1000	6.1000	6.1000	6.1000	-0.813%	1	115	-34.098%
2026-02-25	6.0000	6.1500	5.9400	6.1500	+13.051%	5	115	-34.634%
2026-02-24	5.4400	5.4400	5.4400	5.4400	+3.619%	3	115	-26.103%
2026-02-23	5.0400	5.2500	4.7000	5.2500	-9.012%	17	115	-23.429%
2026-02-20	5.7600	5.8600	5.7600	5.7700	-11.908%	9	102	-30.329%
2026-02-18	6.5500	6.5500	6.5500	6.5500	+2.344%	1	96	-38.626%
2026-02-17	6.4000	6.4000	6.4000	6.4000	+4.918%	2	95	-37.188%
2026-02-12	6.7500	6.7500	6.1000	6.1000	-14.085%	7	93	-34.098%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-14.458%	4	97	-43.380%
2026-02-10	7.5000	8.3000	7.5000	8.3000	+10.667%	19	97	-51.566%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+1.351%	1	86	-46.400%
2026-02-06	7.1000	7.5300	7.1000	7.4000	+17.834%	10	86	-45.676%
2026-02-05	6.8000	6.8000	6.2800	6.2800	-20.506%	11	83	-35.987%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-1.003%	1	75	-49.114%
2026-02-03	8.8500	8.8500	7.4500	7.9800	-9.318%	5	74	-49.624%
2026-02-02	9.0000	9.0000	8.7900	8.8000	-2.004%	34	73	-54.318%
2026-01-30	10.4800	10.4800	8.9800	8.9800	-18.364%	18	61	-55.234%
2026-01-29	11.0900	11.0900	11.0000	11.0000	-4.762%	3	55	-63.455%
2026-01-28	11.5500	11.5500	11.5500	11.5500	-2.284%	10	52	-65.195%
2026-01-27	11.7000	11.8200	11.7000	11.8200	-1.088%	2	45	-65.990%
2026-01-26	12.1500	12.1500	11.9500	11.9500	-0.665%	7	45	-66.360%
2026-01-23	12.0300	12.0300	12.0300	12.0300	-1.635%	1	41	-66.584%
2026-01-22	12.4000	12.4000	12.2300	12.2300	+4.979%	3	40	-67.130%
2026-01-20	11.6500	11.6500	11.6500	11.6500	-10.316%	3	37	-65.494%
2026-01-15	12.9900	12.9900	12.9900	12.9900	+3.920%	6	37	-69.053%
2026-01-14	12.5000	12.5000	12.5000	12.5000	+0.321%	2	31	-67.840%
2026-01-13	12.4600	12.4600	12.4600	12.4600	-2.656%	1	31	-67.737%
2026-01-12	12.7000	13.1500	12.5000	12.8000	-3.030%	33	30	-68.594%
2026-01-07	13.0000	13.2400	12.9500	13.2000	0.000%	12	5	-69.545%

.dark-mode .Y0PPG2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0PPG2{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C15SOFI Aug 21 2026 15.00 Call (SOFI260821C00015000)option OPRA

SOFI20260821C15
SOFI Aug 21 2026 15.00 Call (SOFI260821C00015000)
option OPRA