Dark

SOFI20260821C18
SOFI Aug 21 2026 18.00 Call (SOFI260821C00018000)
option OPRA

EOD

Jul 9, 2026

2.04+29.936%(+0.47)4,971

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5700	2.0500	1.5100	2.0400	+29.936%	4,971	10,830	0.000%
2026-07-08	1.4200	1.5700	1.2500	1.5700	-3.086%	5,411	12,748	+29.936%
2026-07-07	2.1300	2.2000	1.5800	1.6200	-23.944%	4,490	11,123	+25.926%
2026-07-06	1.9700	2.4500	1.9500	2.1300	+9.231%	2,796	9,851	-4.225%
2026-07-02	2.3900	2.5700	1.7300	1.9500	-6.250%	3,370	9,561	+4.615%
2026-07-01	1.9000	2.3100	1.8400	2.0800	+16.201%	1,225	9,561	-1.923%
2026-06-30	1.9100	1.9700	1.7000	1.7900	-7.732%	2,189	9,486	+13.966%
2026-06-29	1.9800	2.0300	1.6000	1.9400	+6.011%	839	8,864	+5.155%
2026-06-26	1.5200	1.9000	1.4500	1.8300	+18.065%	1,350	8,594	+11.475%
2026-06-25	1.6500	1.6900	1.4000	1.5500	-5.488%	915	8,442	+31.613%
2026-06-24	1.5400	2.2400	1.5300	1.6400	+4.459%	1,629	8,484	+24.390%
2026-06-23	1.3800	1.7800	1.3800	1.5700	+4.667%	998	8,513	+29.936%
2026-06-22	1.7600	1.9600	1.4900	1.5000	-22.680%	1,524	8,690	+36.000%
2026-06-18	1.9300	2.0200	1.6100	1.9400	+13.450%	1,445	8,645	+5.155%
2026-06-17	1.9300	2.4300	1.6900	1.7100	-9.524%	1,872	8,645	+19.298%
2026-06-16	1.6000	2.0600	1.5700	1.8900	+19.620%	1,221	8,645	+7.937%
2026-06-15	1.6700	1.8000	1.5200	1.5800	+13.669%	850	8,448	+29.114%
2026-06-12	1.5000	1.5200	1.2900	1.3900	-4.138%	254	8,448	+46.763%
2026-06-11	1.2200	1.4500	1.0900	1.4500	+21.849%	1,545	8,448	+40.690%
2026-06-10	1.3500	1.5100	1.1800	1.1900	-15.603%	425	8,685	+71.429%
2026-06-09	1.4100	1.7000	1.1000	1.4100	-1.399%	484	8,568	+44.681%
2026-06-08	1.3100	1.4900	1.2500	1.4300	+13.492%	586	8,495	+42.657%
2026-06-05	1.6400	1.7900	1.1600	1.2600	-30.387%	1,528	8,619	+61.905%
2026-06-04	1.6000	1.8600	1.5900	1.8100	+12.422%	475	8,513	+12.707%
2026-06-03	1.9800	2.1600	1.5400	1.6100	-25.463%	1,058	8,370	+26.708%
2026-06-02	2.3700	2.5700	2.0000	2.1600	-21.455%	1,651	8,435	-5.556%
2026-06-01	2.4000	2.8200	2.1300	2.7500	+14.108%	1,021	8,416	-25.818%
2026-05-29	2.4400	2.7200	2.0900	2.4100	+36.158%	2,651	8,427	-15.353%
2026-05-28	1.2900	1.8100	1.2500	1.7700	+27.338%	1,367	8,272	+15.254%
2026-05-27	1.3100	1.6000	1.2800	1.3900	+6.107%	669	7,823	+46.763%
2026-05-26	1.2000	1.6500	1.2000	1.3100	+16.964%	963	7,368	+55.725%
2026-05-22	1.1500	1.2200	1.0400	1.1200	-1.754%	437	7,097	+82.143%
2026-05-21	1.1600	1.2000	1.0400	1.1400	-3.390%	2,645	6,973	+78.947%
2026-05-20	1.0000	1.1900	0.9900	1.1800	+11.321%	534	6,973	+72.881%
2026-05-19	1.2800	1.2800	0.9700	1.0600	-11.667%	478	5,277	+92.453%
2026-05-18	1.1800	1.5000	1.1000	1.2000	-1.639%	498	5,277	+70.000%
2026-05-15	1.3600	1.3600	1.1700	1.2200	-10.294%	187	5,277	+67.213%
2026-05-14	1.2000	1.3900	1.1100	1.3600	+21.429%	401	4,982	+50.000%
2026-05-13	1.2200	1.3100	1.1200	1.1200	-14.504%	193	5,006	+82.143%
2026-05-12	1.4900	1.5200	1.2100	1.3100	-12.667%	231	5,006	+55.725%
2026-05-11	1.3000	1.5000	1.3000	1.5000	+19.048%	293	5,006	+36.000%
2026-05-08	1.3900	1.3900	1.1800	1.2600	-5.970%	829	4,727	+61.905%
2026-05-07	1.5000	1.5500	1.3200	1.3400	-12.987%	256	4,698	+52.239%
2026-05-06	1.5500	1.6000	1.4000	1.5400	+8.451%	220	4,546	+32.468%
2026-05-05	1.6500	1.6500	1.4100	1.4200	-6.579%	893	4,499	+43.662%
2026-05-04	1.7100	1.7800	1.5000	1.5200	-10.059%	391	4,412	+34.211%
2026-05-01	1.5700	1.8200	1.3700	1.6900	+9.032%	973	3,728	+20.710%
2026-04-30	1.4900	1.6700	1.3300	1.5500	+11.511%	768	3,728	+31.613%
2026-04-29	1.9100	1.9100	1.3700	1.3900	-55.161%	992	3,598	+46.763%
2026-04-28	3.1500	3.2500	2.9500	3.1000	-6.344%	190	3,067	-34.194%
2026-04-27	3.0200	3.5000	3.0200	3.3100	+6.774%	489	3,028	-38.369%
2026-04-24	3.0500	3.1500	2.9200	3.1000	+5.085%	66	2,830	-34.194%
2026-04-23	3.2400	3.3000	2.7300	2.9500	-13.235%	126	2,817	-30.847%
2026-04-22	3.5500	3.5500	3.3800	3.4000	+3.976%	24	2,774	-40.000%
2026-04-21	3.7500	3.8500	3.2700	3.2700	-13.720%	44	2,768	-37.615%
2026-04-20	3.6600	3.8000	3.5500	3.7900	+2.432%	106	2,768	-46.174%
2026-04-17	3.8000	4.3000	3.7000	3.7000	+4.520%	407	2,749	-44.865%
2026-04-16	3.9000	3.9000	3.3200	3.5400	+4.118%	562	2,932	-42.373%
2026-04-15	3.1600	3.4000	2.9800	3.4000	+20.141%	858	3,005	-40.000%
2026-04-14	2.5400	2.8500	2.4100	2.8300	+23.581%	891	3,058	-27.915%
2026-04-13	1.8000	2.2900	1.8000	2.2900	+23.118%	360	2,535	-10.917%
2026-04-10	1.9000	1.9000	1.8200	1.8600	-2.618%	70	2,330	+9.677%
2026-04-09	1.9400	1.9400	1.7600	1.9100	-5.446%	97	2,277	+6.806%
2026-04-08	2.5700	2.6300	1.8800	2.0200	+4.124%	249	2,254	+0.990%
2026-04-07	1.9500	2.0200	1.9000	1.9400	-2.020%	77	2,178	+5.155%
2026-04-06	2.0600	2.1000	1.9100	1.9800	+8.197%	140	2,136	+3.030%
2026-04-02	1.5500	1.8500	1.5500	1.8300	+0.549%	94	2,159	+11.475%
2026-04-01	2.0200	2.0200	1.6900	1.8200	-5.699%	82	2,159	+12.088%
2026-03-31	1.7800	1.9800	1.7700	1.9300	+16.970%	34	2,147	+5.699%
2026-03-30	1.7600	1.7700	1.5700	1.6500	-5.714%	142	2,138	+23.636%
2026-03-27	1.8500	1.8900	1.7400	1.7500	-12.060%	109	2,094	+16.571%
2026-03-26	2.1600	2.2300	1.9600	1.9900	-11.947%	123	2,082	+2.513%
2026-03-25	2.6300	2.6300	2.2600	2.2600	-8.871%	60	2,049	-9.735%
2026-03-24	2.5900	2.5900	2.3700	2.4800	-4.981%	79	2,042	-17.742%
2026-03-23	2.5200	2.7500	2.5200	2.6100	-1.509%	54	2,030	-21.839%
2026-03-20	2.5800	2.8200	2.5200	2.6500	-3.986%	197	2,023	-23.019%
2026-03-19	2.6000	2.8100	2.5400	2.7600	-3.158%	146	1,971	-26.087%
2026-03-18	3.1000	3.2500	2.8400	2.8500	-5.000%	101	1,931	-28.421%
2026-03-17	3.2500	3.3000	2.4800	3.0000	-1.639%	499	1,945	-32.000%
2026-03-16	3.3200	3.3500	3.0500	3.0500	-3.175%	72	1,988	-33.115%
2026-03-13	3.5000	3.5000	3.1300	3.1500	-3.077%	143	1,967	-35.238%
2026-03-12	3.6500	3.6500	3.2500	3.2500	-12.162%	252	1,918	-37.231%
2026-03-11	3.8100	3.9000	3.5100	3.7000	-0.270%	77	1,824	-44.865%
2026-03-10	4.0500	4.0500	3.5000	3.7100	-3.636%	101	1,779	-45.013%
2026-03-09	3.5000	3.8500	3.3500	3.8500	-6.098%	455	1,753	-47.013%
2026-03-06	3.7700	4.2700	3.6500	4.1000	-4.651%	166	1,428	-50.244%
2026-03-05	3.9800	4.4000	3.9500	4.3000	+11.979%	114	1,416	-52.558%
2026-03-04	4.0500	4.2600	3.8400	3.8400	-0.260%	268	1,415	-46.875%
2026-03-03	3.6500	4.1500	3.3000	3.8500	+4.054%	2,205	1,426	-47.013%
2026-03-02	3.1500	3.7000	3.0000	3.7000	+7.246%	897	2,565	-44.865%
2026-02-27	3.5000	3.5000	3.1500	3.4500	-15.854%	2,042	2,229	-40.870%
2026-02-26	4.3000	4.5000	4.1000	4.1000	-7.865%	139	313	-50.244%
2026-02-25	4.4000	4.8000	4.1000	4.4500	+17.105%	20	446	-54.157%
2026-02-24	3.8000	3.9500	3.6500	3.8000	+2.981%	22	446	-46.316%
2026-02-23	3.6000	3.7000	3.3300	3.6900	-8.437%	138	439	-44.715%
2026-02-20	4.0000	4.0300	3.9400	4.0300	-1.707%	25	393	-49.380%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-8.889%	4	387	-50.244%
2026-02-18	4.3900	4.6400	4.3900	4.5000	+2.041%	8	383	-54.667%
2026-02-17	4.5000	4.5500	4.4100	4.4100	-3.501%	8	383	-53.741%
2026-02-13	4.5000	4.6500	4.5000	4.5700	+4.577%	3	378	-55.361%
2026-02-12	4.6000	4.6000	4.3700	4.3700	-23.333%	11	378	-53.318%
2026-02-10	6.1800	6.1800	5.7000	5.7000	-0.870%	3	376	-64.211%
2026-02-09	5.7500	5.9200	5.6600	5.7500	+5.505%	16	373	-64.522%
2026-02-06	5.4000	5.6000	5.4000	5.4500	+12.371%	9	360	-62.569%
2026-02-05	5.0200	5.0200	4.8000	4.8500	-9.851%	21	363	-57.938%
2026-02-04	5.5600	5.6000	5.0500	5.3800	-9.580%	34	349	-62.082%
2026-02-03	6.6200	6.6200	5.6400	5.9500	-8.179%	37	367	-65.714%
2026-02-02	6.5000	6.7500	6.4500	6.4800	-7.429%	216	359	-68.519%
2026-01-30	8.5000	8.5000	6.8000	7.0000	-18.033%	91	153	-70.857%
2026-01-29	8.3000	8.5400	8.3000	8.5400	-1.272%	40	70	-76.112%
2026-01-28	8.8000	8.8000	8.6500	8.6500	-5.978%	4	38	-76.416%
2026-01-27	9.1600	9.2000	9.1600	9.2000	-6.314%	2	36	-77.826%
2026-01-26	9.9200	9.9200	9.8200	9.8200	+1.237%	2	36	-79.226%
2026-01-23	9.7000	9.7000	9.7000	9.7000	-2.020%	8	36	-78.969%
2026-01-22	9.9000	9.9000	9.9000	9.9000	+7.726%	1	28	-79.394%
2026-01-21	9.1900	9.1900	9.1900	9.1900	-2.234%	1	27	-77.802%
2026-01-20	9.4000	9.4000	9.4000	9.4000	-9.441%	12	26	-78.298%
2026-01-15	10.8000	10.8000	10.3800	10.3800	-1.049%	12	34	-80.347%
2026-01-13	10.5000	10.5000	10.4500	10.4900	-3.585%	14	24	-80.553%
2026-01-07	10.8800	10.8800	10.8800	10.8800	+4.415%	10	11	-81.250%
2026-01-06	10.4200	10.4200	10.4200	10.4200	0.000%	1	1	-80.422%

.dark-mode .ZSG2KQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZSG2KQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C18SOFI Aug 21 2026 18.00 Call (SOFI260821C00018000)option OPRA

SOFI20260821C18
SOFI Aug 21 2026 18.00 Call (SOFI260821C00018000)
option OPRA