Dark

SOFI20260821C17
SOFI Aug 21 2026 17.00 Call (SOFI260821C00017000)
option OPRA

EOD

Jul 9, 2026

2.60+26.829%(+0.55)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.0900	2.6000	2.0900	2.6000	+26.829%	350	11,775	0.000%
2026-07-08	1.8600	2.0500	1.6900	2.0500	-2.381%	604	11,870	+26.829%
2026-07-07	2.6600	2.7300	2.0700	2.1000	-21.642%	424	11,799	+23.810%
2026-07-06	2.5600	3.1000	2.5600	2.6800	+8.065%	547	11,719	-2.985%
2026-07-02	2.8100	3.1500	2.2000	2.4800	-6.061%	643	12,011	+4.839%
2026-07-01	2.4500	2.9000	2.3500	2.6400	+15.284%	530	12,011	-1.515%
2026-06-30	2.3500	2.4800	2.1900	2.2900	-8.765%	773	12,246	+13.537%
2026-06-29	2.5100	2.5600	2.0700	2.5100	+8.190%	444	12,186	+3.586%
2026-06-26	1.9300	2.4000	1.8100	2.3200	+14.851%	778	12,183	+12.069%
2026-06-25	2.0800	2.1500	1.7800	2.0200	-2.885%	1,348	12,174	+28.713%
2026-06-24	2.2000	2.7700	2.0300	2.0800	+2.970%	1,229	12,481	+25.000%
2026-06-23	1.7400	2.2300	1.7100	2.0200	+6.878%	2,239	12,642	+28.713%
2026-06-22	2.2500	2.4400	1.8900	1.8900	-22.857%	2,360	12,977	+37.566%
2026-06-18	2.2100	2.4800	2.0500	2.4500	+12.903%	408	11,843	+6.122%
2026-06-17	2.5000	3.0400	2.1500	2.1700	-6.867%	843	11,843	+19.816%
2026-06-16	2.1700	2.5600	1.9500	2.3300	+16.500%	1,083	11,843	+11.588%
2026-06-15	2.1500	2.1800	1.9300	2.0000	+13.636%	781	12,058	+30.000%
2026-06-12	1.8600	1.8700	1.5500	1.7600	-3.825%	470	12,058	+47.727%
2026-06-11	1.4500	1.8400	1.4000	1.8300	+22.000%	371	12,058	+42.077%
2026-06-10	1.7000	1.9200	1.4900	1.5000	-15.730%	529	11,971	+73.333%
2026-06-09	1.8800	2.1000	1.3800	1.7800	-1.111%	999	11,852	+46.067%
2026-06-08	1.7100	1.8800	1.5900	1.8000	+10.429%	568	11,798	+44.444%
2026-06-05	2.0100	2.1600	1.4600	1.6300	-27.232%	1,705	11,653	+59.509%
2026-06-04	1.9700	2.2800	1.9500	2.2400	+12.000%	1,448	11,339	+16.071%
2026-06-03	2.4000	2.5600	1.9300	2.0000	-23.372%	1,639	10,987	+30.000%
2026-06-02	2.8500	2.9300	2.4900	2.6100	-19.692%	543	10,261	-0.383%
2026-06-01	2.9000	3.4000	2.6000	3.2500	+10.544%	1,209	10,317	-20.000%
2026-05-29	2.9500	3.2100	2.5400	2.9400	+35.484%	2,126	10,111	-11.565%
2026-05-28	1.6500	2.2300	1.4500	2.1700	+27.647%	1,923	10,162	+19.816%
2026-05-27	1.6800	1.9900	1.6800	1.7000	+3.659%	4,689	9,916	+52.941%
2026-05-26	1.8200	2.0100	1.6000	1.6400	+16.312%	1,655	6,055	+58.537%
2026-05-22	1.4500	1.5700	1.3300	1.4100	-3.425%	782	5,579	+84.397%
2026-05-21	1.4600	1.5000	1.3400	1.4600	-1.351%	466	5,341	+78.082%
2026-05-20	1.3700	1.5100	1.2600	1.4800	+12.121%	241	5,341	+75.676%
2026-05-19	1.4000	1.4200	1.2300	1.3200	-13.725%	316	5,307	+96.970%
2026-05-18	1.4500	1.8500	1.3900	1.5300	+0.658%	681	5,307	+69.935%
2026-05-15	1.6700	1.6700	1.4600	1.5200	-9.524%	213	5,307	+71.053%
2026-05-14	1.4300	1.7500	1.3600	1.6800	+17.483%	1,652	5,083	+54.762%
2026-05-13	1.5800	1.5800	1.4200	1.4300	-14.881%	696	4,064	+81.818%
2026-05-12	1.7600	1.8400	1.5200	1.6800	-10.160%	708	4,064	+54.762%
2026-05-11	1.7300	1.8900	1.6800	1.8700	+16.875%	601	4,064	+39.037%
2026-05-08	1.7300	1.7300	1.4900	1.6000	-7.514%	472	3,611	+62.500%
2026-05-07	1.9200	2.0100	1.6600	1.7300	-7.487%	398	3,344	+50.289%
2026-05-06	1.9400	2.0000	1.7500	1.8700	+6.250%	376	3,175	+39.037%
2026-05-05	1.8400	1.9400	1.7500	1.7600	-6.383%	563	3,073	+47.727%
2026-05-04	2.0500	2.2200	1.8800	1.8800	-6.931%	443	2,682	+38.298%
2026-05-01	1.9000	2.2400	1.7600	2.0200	+8.021%	788	2,493	+28.713%
2026-04-30	1.7900	2.0300	1.6200	1.8700	+11.310%	963	2,493	+39.037%
2026-04-29	2.3600	2.3600	1.6800	1.6800	-53.333%	1,800	2,672	+54.762%
2026-04-28	3.6000	3.8000	3.4000	3.6000	-5.512%	66	1,512	-27.778%
2026-04-27	3.6000	3.8700	3.6000	3.8100	+8.857%	357	1,507	-31.759%
2026-04-24	3.5000	3.5000	3.4500	3.5000	+7.692%	92	1,598	-25.714%
2026-04-23	3.7600	3.7600	3.2500	3.2500	-17.092%	6	1,586	-20.000%
2026-04-22	4.1000	4.1700	3.9000	3.9200	+3.158%	118	1,587	-33.673%
2026-04-21	4.3800	4.4100	3.8000	3.8000	-11.628%	22	1,475	-31.579%
2026-04-20	4.3200	4.3200	4.0900	4.3000	-2.715%	32	1,475	-39.535%
2026-04-17	4.4500	4.8500	4.3500	4.4200	+8.068%	96	1,468	-41.176%
2026-04-16	3.9000	4.5000	3.9000	4.0900	+4.872%	630	1,491	-36.430%
2026-04-15	3.4900	3.9000	3.4000	3.9000	+18.182%	136	1,289	-33.333%
2026-04-14	2.9700	3.3800	2.9700	3.3000	+23.134%	158	1,304	-21.212%
2026-04-13	2.1200	2.6800	2.1200	2.6800	+20.721%	105	1,286	-2.985%
2026-04-10	2.2000	2.2800	2.2000	2.2200	-2.203%	20	1,217	+17.117%
2026-04-09	2.4500	2.4500	2.1600	2.2700	-5.809%	41	1,216	+14.537%
2026-04-08	2.9200	3.0200	2.3000	2.4100	+4.329%	214	1,206	+7.884%
2026-04-07	2.3500	2.4500	2.2600	2.3100	-3.750%	181	1,277	+12.554%
2026-04-06	2.2400	2.5000	2.2400	2.4000	+11.111%	50	1,218	+8.333%
2026-04-02	1.9000	2.1600	1.8700	2.1600	+0.935%	61	1,165	+20.370%
2026-04-01	2.1900	2.3000	2.0300	2.1400	-8.936%	14	1,165	+21.495%
2026-03-31	2.1000	2.3500	2.0900	2.3500	+19.289%	6	1,159	+10.638%
2026-03-30	2.0200	2.0600	1.9200	1.9700	-6.190%	134	1,157	+31.980%
2026-03-27	2.2000	2.2100	2.0500	2.1000	-12.500%	217	1,152	+23.810%
2026-03-26	2.4800	2.6300	2.3300	2.4000	-10.781%	177	1,145	+8.333%
2026-03-25	3.0700	3.0700	2.6900	2.6900	-8.503%	86	1,042	-3.346%
2026-03-24	2.9000	2.9600	2.7700	2.9400	-3.922%	43	982	-11.565%
2026-03-23	3.2000	3.2000	2.9700	3.0600	+0.328%	13	991	-15.033%
2026-03-20	2.9300	3.2500	2.9300	3.0500	-4.688%	666	989	-14.754%
2026-03-19	2.9800	3.2000	2.9500	3.2000	-3.030%	170	820	-18.750%
2026-03-18	3.5500	3.7500	3.3000	3.3000	-7.042%	33	729	-21.212%
2026-03-17	3.9000	3.9000	2.9500	3.5500	0.000%	64	711	-26.761%
2026-03-16	3.7000	3.7500	3.5500	3.5500	-1.389%	37	700	-26.761%
2026-03-13	4.0000	4.0000	3.6000	3.6000	-2.703%	15	664	-27.778%
2026-03-12	3.8500	3.8900	3.7000	3.7000	-7.500%	61	671	-29.730%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-4.762%	5	620	-35.000%
2026-03-10	4.2900	4.2900	4.2000	4.2000	-1.176%	7	615	-38.095%
2026-03-09	4.0000	4.2500	4.0000	4.2500	-10.901%	6	613	-38.824%
2026-03-06	4.2000	4.7700	4.2000	4.7700	+3.696%	155	624	-45.493%
2026-03-05	4.7300	4.7300	4.5500	4.6000	+3.371%	101	773	-43.478%
2026-03-04	4.6900	4.6900	4.3500	4.4500	+1.136%	72	853	-41.573%
2026-03-03	4.1500	4.6000	3.8500	4.4000	+4.762%	209	922	-40.909%
2026-03-02	3.5000	4.2000	3.4000	4.2000	+12.601%	136	857	-38.095%
2026-02-27	4.0000	4.0000	3.6000	3.7300	-21.639%	114	869	-30.295%
2026-02-26	4.7400	4.7600	4.7400	4.7600	-5.743%	6	774	-45.378%
2026-02-25	4.8800	5.0500	4.7400	5.0500	+19.668%	10	782	-48.515%
2026-02-24	3.9500	4.3400	3.9500	4.2200	+8.205%	47	782	-38.389%
2026-02-23	4.0100	4.0100	3.8000	3.9000	-12.360%	31	760	-33.333%
2026-02-20	4.5000	4.8800	4.4500	4.4500	-4.301%	14	741	-41.573%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-10.405%	4	738	-44.086%
2026-02-18	4.8000	5.2200	4.8000	5.1900	-0.384%	116	738	-49.904%
2026-02-17	4.9700	5.2100	4.9700	5.2100	+1.165%	4	746	-50.096%
2026-02-13	4.9100	5.2500	4.9100	5.1500	+3.000%	28	726	-49.515%
2026-02-12	5.0300	5.0300	5.0000	5.0000	-13.345%	6	726	-48.000%
2026-02-11	5.9000	5.9000	5.7700	5.7700	-11.231%	2	727	-54.939%
2026-02-09	6.3500	6.7000	6.3500	6.5000	+9.244%	4	726	-60.000%
2026-02-06	6.1600	6.1600	5.9500	5.9500	+16.896%	2	726	-56.303%
2026-02-05	5.4700	5.4700	5.0700	5.0900	-13.729%	118	725	-48.919%
2026-02-04	6.5000	6.5000	5.6500	5.9000	-8.527%	16	722	-55.932%
2026-02-03	7.9500	7.9500	6.4500	6.4500	-12.245%	271	714	-59.690%
2026-02-02	7.2200	7.4200	7.2200	7.3500	-4.545%	318	446	-64.626%
2026-01-30	7.6000	7.7000	7.2700	7.7000	-16.122%	121	132	-66.234%
2026-01-29	9.0500	9.1800	9.0500	9.1800	-8.200%	17	46	-71.678%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-1.672%	11	45	-74.000%
2026-01-21	10.1700	10.1700	10.1700	10.1700	-5.395%	15	35	-74.435%
2026-01-16	10.9800	10.9800	10.7500	10.7500	-6.522%	4	19	-75.814%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+4.545%	5	19	-77.391%
2026-01-14	11.5000	11.5000	11.0000	11.0000	-5.983%	9	24	-76.364%
2026-01-13	11.5200	11.7000	11.4500	11.7000	+5.405%	37	21	-77.778%
2025-12-31	11.0000	11.1500	11.0000	11.1000	0.000%	23	0	-76.577%

.dark-mode .LmPcfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmPcfq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C17SOFI Aug 21 2026 17.00 Call (SOFI260821C00017000)option OPRA

SOFI20260821C17
SOFI Aug 21 2026 17.00 Call (SOFI260821C00017000)
option OPRA