Dark

SOFI20260821C16
SOFI Aug 21 2026 16.00 Call (SOFI260821C00016000)
option OPRA

EOD

Jul 9, 2026

3.27+23.396%(+0.62)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.8000	3.3000	2.8000	3.2700	+23.396%	203	8,662	0.000%
2026-07-08	2.3900	2.6500	2.2200	2.6500	-1.852%	347	8,711	+23.396%
2026-07-07	3.3500	3.4000	2.7000	2.7000	-20.588%	207	8,705	+21.111%
2026-07-06	3.2400	3.7500	3.2000	3.4000	+9.677%	939	8,649	-3.824%
2026-07-02	3.6000	3.7700	2.8100	3.1000	-6.627%	227	8,491	+5.484%
2026-07-01	3.0200	3.6000	3.0200	3.3200	+10.667%	240	8,491	-1.506%
2026-06-30	3.0500	3.1000	2.7800	3.0000	-3.846%	101	8,509	+9.000%
2026-06-29	3.1000	3.2000	2.8300	3.1200	+5.763%	297	8,494	+4.808%
2026-06-26	2.5900	3.0000	2.4500	2.9500	+16.142%	104	8,395	+10.847%
2026-06-25	2.6700	2.7500	2.2900	2.5400	-3.053%	297	8,380	+28.740%
2026-06-24	2.7600	3.4000	2.6200	2.6200	+0.769%	163	8,497	+24.809%
2026-06-23	2.2500	2.8200	2.2500	2.6000	+9.244%	104	8,526	+25.769%
2026-06-22	2.7500	3.1000	2.3800	2.3800	-21.967%	159	8,524	+37.395%
2026-06-18	3.0200	3.1500	2.6000	3.0500	+8.929%	325	8,567	+7.213%
2026-06-17	3.1000	3.6500	2.8000	2.8000	-8.197%	474	8,567	+16.786%
2026-06-16	2.6100	3.1500	2.5700	3.0500	+22.000%	403	8,567	+7.213%
2026-06-15	2.6600	2.7100	2.4700	2.5000	+12.613%	704	8,691	+30.800%
2026-06-12	2.3900	2.3900	2.0900	2.2200	-3.896%	455	8,691	+47.297%
2026-06-11	1.9600	2.3300	1.8000	2.3100	+18.462%	423	8,691	+41.558%
2026-06-10	2.1200	2.3600	1.8800	1.9500	-12.946%	403	8,787	+67.692%
2026-06-09	2.2700	2.6500	1.7800	2.2400	-0.444%	951	8,703	+45.982%
2026-06-08	2.1000	2.3500	1.9900	2.2500	+10.294%	488	8,681	+45.333%
2026-06-05	2.3300	2.3700	1.8300	2.0400	-25.000%	2,055	8,537	+60.294%
2026-06-04	2.4500	2.8100	2.4500	2.7200	+10.569%	196	8,398	+20.221%
2026-06-03	2.8000	2.8000	2.3500	2.4600	-21.905%	526	8,337	+32.927%
2026-06-02	3.3300	3.5000	2.9500	3.1500	-17.539%	208	8,280	+3.810%
2026-06-01	3.5500	4.0000	3.1000	3.8200	+9.143%	461	8,322	-14.398%
2026-05-29	3.5000	3.8000	3.1500	3.5000	+28.676%	960	8,417	-6.571%
2026-05-28	2.0600	2.7200	1.9500	2.7200	+23.636%	1,715	8,664	+20.221%
2026-05-27	2.1300	2.4500	2.0800	2.2000	+7.317%	2,234	8,418	+48.636%
2026-05-26	2.2600	2.5100	1.9900	2.0500	+13.889%	2,245	8,869	+59.512%
2026-05-22	1.8500	1.9800	1.6900	1.8000	-1.099%	2,725	9,092	+81.667%
2026-05-21	1.8600	1.9100	1.6900	1.8200	-3.191%	892	9,250	+79.670%
2026-05-20	1.7000	1.9100	1.6100	1.8800	+11.905%	728	9,250	+73.936%
2026-05-19	1.8900	1.9000	1.5600	1.6800	-12.500%	2,818	9,714	+94.643%
2026-05-18	2.0000	2.3300	1.7500	1.9200	+1.053%	2,774	9,714	+70.313%
2026-05-15	2.0000	2.0200	1.8000	1.9000	-10.798%	1,384	9,714	+72.105%
2026-05-14	1.7700	2.1500	1.7000	2.1300	+19.663%	2,721	6,829	+53.521%
2026-05-13	1.9900	1.9900	1.7500	1.7800	-15.238%	600	6,624	+83.708%
2026-05-12	2.2100	2.3500	1.8900	2.1000	-9.483%	1,300	6,624	+55.714%
2026-05-11	2.1300	2.3600	2.0500	2.3200	+16.000%	1,981	6,624	+40.948%
2026-05-08	2.0800	2.1000	1.8300	2.0000	-4.306%	3,017	5,846	+63.500%
2026-05-07	2.4000	2.4000	2.0700	2.0900	-9.524%	369	3,521	+56.459%
2026-05-06	2.3500	2.4000	2.1400	2.3100	+5.963%	246	3,210	+41.558%
2026-05-05	2.2900	2.3000	2.1500	2.1800	-7.234%	426	3,006	+50.000%
2026-05-04	2.4200	2.7100	2.3000	2.3500	-6.000%	431	2,988	+39.149%
2026-05-01	2.3500	2.7400	2.1800	2.5000	+7.759%	754	2,678	+30.800%
2026-04-30	2.1900	2.4900	2.0100	2.3200	+13.171%	1,594	2,678	+40.948%
2026-04-29	2.7500	2.7500	2.0500	2.0500	-50.721%	2,157	2,562	+59.512%
2026-04-28	4.1100	4.3800	4.1100	4.1600	-4.368%	50	854	-21.394%
2026-04-27	4.3300	4.5500	4.3000	4.3500	+3.571%	24	815	-24.828%
2026-04-24	4.0300	4.2000	4.0300	4.2000	+2.439%	19	827	-22.143%
2026-04-23	4.4300	4.4300	3.8000	4.1000	-12.766%	77	813	-20.244%
2026-04-22	4.8000	4.8000	4.6000	4.7000	-4.082%	116	779	-30.426%
2026-04-21	4.8500	4.9000	4.6000	4.9000	+4.034%	12	703	-33.265%
2026-04-20	4.8800	5.0500	4.7100	4.7100	-8.721%	7	703	-30.573%
2026-04-17	5.0500	5.4500	5.0500	5.1600	+7.724%	66	706	-36.628%
2026-04-16	4.5500	4.8700	4.5500	4.7900	+7.159%	75	735	-31.733%
2026-04-15	4.1000	4.4700	4.0700	4.4700	+18.254%	40	774	-26.846%
2026-04-14	3.6000	3.9500	3.6000	3.7800	+20.000%	33	775	-13.492%
2026-04-13	2.6100	3.1500	2.6100	3.1500	+17.100%	37	789	+3.810%
2026-04-10	2.7100	2.7600	2.6300	2.6900	-3.584%	322	801	+21.561%
2026-04-09	2.6900	2.8500	2.5900	2.7900	-4.124%	34	781	+17.204%
2026-04-08	3.1500	3.1500	2.8800	2.9100	+6.985%	212	756	+12.371%
2026-04-07	2.9000	2.9000	2.7200	2.7200	-6.849%	71	813	+20.221%
2026-04-06	2.6900	2.9200	2.6900	2.9200	+10.606%	61	780	+11.986%
2026-04-02	2.3400	2.6400	2.2300	2.6400	+5.600%	112	733	+23.864%
2026-04-01	2.8300	2.8300	2.4400	2.5000	-8.425%	45	733	+30.800%
2026-03-31	2.5500	2.8000	2.4800	2.7300	+16.667%	90	716	+19.780%
2026-03-30	2.3700	2.5300	2.3000	2.3400	-7.143%	99	682	+39.744%
2026-03-27	2.7300	2.7300	2.4700	2.5200	-10.638%	262	654	+29.762%
2026-03-26	3.0900	3.0900	2.7600	2.8200	-14.545%	279	565	+15.957%
2026-03-25	3.4000	3.4000	3.2000	3.3000	0.000%	4	387	-0.909%
2026-03-24	3.4000	3.4000	3.3000	3.3000	-10.082%	11	385	-0.909%
2026-03-23	3.6000	3.6700	3.6000	3.6700	+6.377%	6	374	-10.899%
2026-03-20	3.5500	3.7600	3.4500	3.4500	-8.000%	54	374	-5.217%
2026-03-19	3.5200	3.7500	3.5000	3.7500	-2.597%	15	320	-12.800%
2026-03-18	4.2000	4.2000	3.8500	3.8500	-1.535%	54	311	-15.065%
2026-03-17	4.2700	4.2700	3.4300	3.9100	-4.866%	22	261	-16.368%
2026-03-16	4.2000	4.4500	4.1000	4.1100	+2.750%	26	242	-20.438%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-9.091%	1	217	-18.250%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-4.348%	5	218	-25.682%
2026-03-11	4.9500	4.9500	4.5000	4.6000	-5.544%	23	222	-28.913%
2026-03-10	4.9500	4.9500	4.8600	4.8700	+4.060%	6	209	-32.854%
2026-03-09	4.5100	4.7200	4.3500	4.6800	-14.909%	16	211	-30.128%
2026-03-06	4.8000	5.5000	4.8000	5.5000	+6.796%	18	212	-40.545%
2026-03-05	5.1500	5.1500	5.1500	5.1500	+2.183%	4	218	-36.505%
2026-03-04	5.0500	5.0500	5.0000	5.0400	-2.136%	10	220	-35.119%
2026-03-03	4.4500	5.1500	4.4500	5.1500	+23.206%	19	223	-36.505%
2026-02-27	4.3000	4.3400	4.1800	4.1800	-23.723%	84	215	-21.770%
2026-02-25	5.4500	5.4800	5.4500	5.4800	+17.849%	2	190	-40.328%
2026-02-23	4.9000	4.9000	4.6000	4.6500	-18.706%	5	190	-29.677%
2026-02-18	5.7000	5.7200	5.7000	5.7200	+3.063%	12	185	-42.832%
2026-02-17	5.8500	5.8500	5.5500	5.5500	-0.893%	2	173	-41.081%
2026-02-13	5.6000	5.6000	5.6000	5.6000	+1.266%	2	171	-41.607%
2026-02-12	6.3000	6.3000	5.5300	5.5300	-14.529%	118	171	-40.868%
2026-02-11	6.4700	6.4700	6.4700	6.4700	-8.873%	1	68	-49.459%
2026-02-09	7.0600	7.1000	7.0600	7.1000	+19.328%	3	67	-53.944%
2026-02-05	6.0000	6.0000	5.6800	5.9500	-7.031%	4	66	-45.042%
2026-02-04	6.5900	6.5900	6.4000	6.4000	-9.220%	5	68	-48.906%
2026-02-03	7.8500	7.8500	7.0500	7.0500	-12.204%	17	65	-53.617%
2026-02-02	7.6000	8.0300	7.6000	8.0300	-4.745%	30	53	-59.278%
2026-01-30	8.4300	8.4300	8.4300	8.4300	-15.700%	1	42	-61.210%
2026-01-29	9.8000	10.0000	9.8000	10.0000	-9.256%	7	41	-67.300%
2026-01-27	11.0200	11.0200	11.0200	11.0200	-1.166%	1	37	-70.327%
2026-01-26	11.3400	11.3400	11.1500	11.1500	-3.879%	5	37	-70.673%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+5.072%	1	36	-71.810%
2026-01-21	11.0400	11.0400	11.0400	11.0400	-7.615%	8	35	-70.380%
2026-01-14	11.6100	11.9500	11.6100	11.9500	-3.239%	12	28	-72.636%
2026-01-13	12.4000	12.5000	12.3000	12.3500	-6.933%	43	28	-73.522%
2026-01-08	13.0300	13.2700	13.0300	13.2700	+10.399%	10	13	-75.358%
2026-01-07	12.0200	12.0200	12.0200	12.0200	-12.899%	2	3	-72.795%
2026-01-06	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	-76.304%

.dark-mode .dnnLq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnnLq5{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C16SOFI Aug 21 2026 16.00 Call (SOFI260821C00016000)option OPRA

SOFI20260821C16
SOFI Aug 21 2026 16.00 Call (SOFI260821C00016000)
option OPRA