Dark

SOFI20260821C19
SOFI Aug 21 2026 19.00 Call (SOFI260821C00019000)
option OPRA

EOD

Jul 9, 2026

1.56+31.092%(+0.37)2,449

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1800	1.5700	1.1600	1.5600	+31.092%	2,449	17,973	0.000%
2026-07-08	1.0600	1.1900	0.9300	1.1900	-3.252%	1,523	17,174	+31.092%
2026-07-07	1.6800	1.6800	1.2000	1.2300	-25.455%	1,401	17,247	+26.829%
2026-07-06	1.5600	1.9400	1.5200	1.6500	+10.000%	4,078	17,256	-5.455%
2026-07-02	1.7000	2.0200	1.3100	1.5000	-7.407%	5,057	15,882	+4.000%
2026-07-01	1.3800	1.8400	1.3800	1.6200	+13.287%	4,862	15,882	-3.704%
2026-06-30	1.5000	1.5300	1.2900	1.4300	-5.921%	1,106	16,729	+9.091%
2026-06-29	1.5300	1.5800	1.2600	1.5200	+6.294%	1,011	16,674	+2.632%
2026-06-26	1.1100	1.4600	1.0400	1.4300	+20.168%	855	16,584	+9.091%
2026-06-25	1.1300	1.2800	1.0700	1.1900	-6.299%	357	16,499	+31.092%
2026-06-24	1.1600	1.7800	1.1600	1.2700	+5.833%	1,229	16,490	+22.835%
2026-06-23	1.0000	1.3900	1.0000	1.2000	+5.263%	971	16,560	+30.000%
2026-06-22	1.3700	1.5500	1.1400	1.1400	-26.452%	1,252	16,308	+36.842%
2026-06-18	1.3700	1.5900	1.3000	1.5500	+13.971%	542	16,079	+0.645%
2026-06-17	1.5500	1.9800	1.3000	1.3600	-9.934%	1,947	16,079	+14.706%
2026-06-16	1.2000	1.6200	1.2000	1.5100	+24.793%	5,440	16,079	+3.311%
2026-06-15	1.2900	1.3400	1.1800	1.2100	+12.037%	747	11,560	+28.926%
2026-06-12	1.2000	1.2000	0.9900	1.0800	-4.425%	572	11,560	+44.444%
2026-06-11	0.9100	1.1300	0.8500	1.1300	+24.176%	670	11,560	+38.053%
2026-06-10	1.0000	1.2100	0.9100	0.9100	-18.750%	805	11,264	+71.429%
2026-06-09	1.1000	1.3500	0.8500	1.1200	-0.885%	1,051	11,147	+39.286%
2026-06-08	1.0600	1.1800	0.9800	1.1300	+9.709%	1,156	11,038	+38.053%
2026-06-05	1.3700	1.4300	0.9300	1.0300	-30.405%	1,426	10,892	+51.456%
2026-06-04	1.3800	1.5300	1.2800	1.4800	+12.121%	844	10,455	+5.405%
2026-06-03	1.6000	1.6000	1.2400	1.3200	-25.000%	800	10,237	+18.182%
2026-06-02	2.0100	2.0300	1.6500	1.7600	-23.810%	1,085	10,137	-11.364%
2026-06-01	2.0000	2.3700	1.7800	2.3100	+15.500%	3,380	10,024	-32.468%
2026-05-29	2.0100	2.2700	1.7200	2.0000	+38.889%	3,366	9,158	-22.000%
2026-05-28	1.1000	1.4500	1.0400	1.4400	+30.909%	693	8,616	+8.333%
2026-05-27	1.0500	1.2900	1.0500	1.1000	+4.762%	781	8,461	+41.818%
2026-05-26	1.0000	1.2500	0.9500	1.0500	+19.318%	736	7,972	+48.571%
2026-05-22	0.9500	0.9900	0.8200	0.8800	-1.124%	227	7,483	+77.273%
2026-05-21	0.8900	0.9400	0.8300	0.8900	-3.261%	465	7,339	+75.281%
2026-05-20	0.8500	0.9500	0.8500	0.9200	+8.235%	165	7,339	+69.565%
2026-05-19	0.8500	0.8800	0.7700	0.8500	-13.265%	760	7,688	+83.529%
2026-05-18	0.9300	1.2000	0.8900	0.9800	-1.010%	677	7,688	+59.184%
2026-05-15	1.0000	1.0400	0.9500	0.9900	-7.477%	220	7,688	+57.576%
2026-05-14	0.9100	1.1500	0.8900	1.0700	+16.304%	356	6,614	+45.794%
2026-05-13	1.0900	1.0900	0.9200	0.9200	-15.596%	250	6,471	+69.565%
2026-05-12	1.0800	1.1900	0.9700	1.0900	-10.656%	268	6,471	+43.119%
2026-05-11	1.0900	1.2200	1.0600	1.2200	+22.000%	267	6,471	+27.869%
2026-05-08	1.1000	1.1000	0.9500	1.0000	-7.407%	658	6,104	+56.000%
2026-05-07	1.2400	1.2900	1.0600	1.0800	-10.744%	161	5,881	+44.444%
2026-05-06	1.2700	1.2700	1.1300	1.2100	+6.140%	85	5,902	+28.926%
2026-05-05	1.2400	1.2400	1.1400	1.1400	-8.800%	80	5,886	+36.842%
2026-05-04	1.3500	1.5000	1.2200	1.2500	-9.420%	292	5,884	+24.800%
2026-05-01	1.2800	1.4800	1.1500	1.3800	+14.050%	134	5,831	+13.043%
2026-04-30	1.2200	1.3500	1.0700	1.2100	+5.217%	838	5,831	+28.926%
2026-04-29	1.5200	1.5200	1.1200	1.1500	-57.090%	459	5,216	+35.652%
2026-04-28	2.6300	2.7700	2.5200	2.6800	-3.597%	177	5,004	-41.791%
2026-04-27	2.6200	2.9500	2.6200	2.7800	+5.303%	210	4,942	-43.885%
2026-04-24	2.5800	2.6400	2.4500	2.6400	+3.937%	208	4,857	-40.909%
2026-04-23	2.7800	2.8000	2.3200	2.5400	-12.111%	333	4,835	-38.583%
2026-04-22	3.1000	3.2500	2.8800	2.8900	+3.584%	124	4,697	-46.021%
2026-04-21	3.2500	3.3500	2.7900	2.7900	-15.455%	104	4,617	-44.086%
2026-04-20	3.2000	3.3200	3.0500	3.3000	-1.493%	88	4,617	-52.727%
2026-04-17	3.3700	3.7400	3.2800	3.3500	+6.349%	234	4,590	-53.433%
2026-04-16	3.2000	3.2700	2.8800	3.1500	+6.780%	1,296	4,532	-50.476%
2026-04-15	2.5200	2.9600	2.5200	2.9500	+25.532%	285	3,940	-47.119%
2026-04-14	2.2900	2.4000	2.2000	2.3500	+28.415%	388	3,903	-33.617%
2026-04-13	1.4500	1.8300	1.4500	1.8300	+16.561%	196	3,599	-14.754%
2026-04-10	1.6200	1.6200	1.4800	1.5700	0.000%	324	3,513	-0.637%
2026-04-09	1.4500	1.6100	1.4000	1.5700	-5.988%	28	3,484	-0.637%
2026-04-08	2.2000	2.2000	1.6400	1.6700	+7.742%	352	3,461	-6.587%
2026-04-07	1.5700	1.6100	1.5500	1.5500	-9.357%	14	3,777	+0.645%
2026-04-06	1.7000	1.7100	1.7000	1.7100	+14.000%	4	3,765	-8.772%
2026-04-02	1.2500	1.5000	1.2500	1.5000	+3.448%	55	3,810	+4.000%
2026-04-01	1.7500	1.7500	1.4500	1.4500	-10.494%	148	3,810	+7.586%
2026-03-31	1.4900	1.6500	1.4300	1.6200	+22.727%	57	3,944	-3.704%
2026-03-30	1.4700	1.5200	1.3000	1.3200	-8.966%	97	3,913	+18.182%
2026-03-27	1.5000	1.5600	1.4500	1.4500	-14.201%	406	3,881	+7.586%
2026-03-26	1.8100	1.8800	1.6400	1.6900	-12.887%	232	3,808	-7.692%
2026-03-25	2.2200	2.2700	1.9400	1.9400	-4.902%	262	3,709	-19.588%
2026-03-24	2.0800	2.1900	2.0100	2.0400	-10.917%	246	3,561	-23.529%
2026-03-23	2.2800	2.3100	2.1700	2.2900	+1.778%	37	3,541	-31.878%
2026-03-20	2.2400	2.4000	2.2000	2.2500	-3.017%	56	3,541	-30.667%
2026-03-19	2.2000	2.3200	2.1200	2.3200	-7.200%	132	3,566	-32.759%
2026-03-18	2.6000	2.7000	2.4700	2.5000	-1.961%	11	3,510	-37.600%
2026-03-17	2.8800	2.9400	2.1500	2.5500	-4.135%	2,568	3,518	-38.824%
2026-03-16	2.8500	2.8500	2.6500	2.6600	-1.115%	138	1,004	-41.353%
2026-03-13	3.0000	3.0000	2.6700	2.6900	-5.282%	196	999	-42.007%
2026-03-12	2.9800	3.0000	2.8400	2.8400	-12.615%	159	1,002	-45.070%
2026-03-11	3.4000	3.4000	3.0000	3.2500	-1.515%	78	882	-52.000%
2026-03-10	3.1000	3.3000	3.1000	3.3000	+3.774%	90	849	-52.727%
2026-03-09	3.1000	3.2500	3.0000	3.1800	-13.115%	138	780	-50.943%
2026-03-06	3.4200	3.8500	3.3500	3.6600	-3.684%	67	702	-57.377%
2026-03-05	3.6500	3.8800	3.5700	3.8000	+11.765%	106	671	-58.947%
2026-03-04	3.6500	3.7800	3.4000	3.4000	+1.190%	141	708	-54.118%
2026-03-03	3.1000	3.6500	3.0200	3.3600	+5.000%	264	620	-53.571%
2026-03-02	2.9000	3.2000	2.8700	3.2000	+6.667%	234	682	-51.250%
2026-02-27	3.0000	3.0400	2.7900	3.0000	-18.919%	109	525	-48.000%
2026-02-26	3.7500	3.9500	3.6500	3.7000	-5.128%	210	466	-57.838%
2026-02-25	3.7500	3.9700	3.6100	3.9000	+13.703%	502	641	-60.000%
2026-02-24	3.4000	3.4500	3.3000	3.4300	+9.236%	19	641	-54.519%
2026-02-23	3.1500	3.2000	2.8400	3.1400	-10.286%	403	629	-50.318%
2026-02-20	3.6000	3.8500	3.4100	3.5000	-4.632%	31	252	-55.429%
2026-02-19	3.6500	3.9000	3.6100	3.6700	-10.488%	54	237	-57.493%
2026-02-18	3.9500	4.1700	3.9500	4.1000	+3.797%	9	191	-61.951%
2026-02-17	3.9500	4.1500	3.9000	3.9500	-3.659%	83	183	-60.506%
2026-02-13	4.1600	4.2000	4.1000	4.1000	+5.128%	29	110	-61.951%
2026-02-12	3.9900	3.9900	3.8500	3.9000	-18.067%	8	110	-60.000%
2026-02-11	4.5600	4.7600	4.5600	4.7600	-9.506%	22	109	-67.227%
2026-02-09	5.3900	5.5000	5.2600	5.2600	+6.263%	25	102	-70.342%
2026-02-06	4.9500	4.9500	4.9500	4.9500	+22.222%	5	100	-68.485%
2026-02-05	4.4900	4.4900	4.0500	4.0500	-12.338%	9	95	-61.481%
2026-02-04	5.0000	5.1800	4.6200	4.6200	-11.154%	15	88	-66.234%
2026-02-03	5.8100	5.8100	5.0500	5.2000	-18.110%	28	75	-70.000%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-1.550%	1	77	-75.433%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-17.834%	1	76	-75.814%
2026-01-29	7.6200	7.8500	7.6200	7.8500	-0.633%	21	76	-80.127%
2026-01-28	8.5000	8.5000	7.9000	7.9000	-12.222%	12	66	-80.253%
2026-01-23	9.0000	9.0000	9.0000	9.0000	+1.010%	1	57	-82.667%
2026-01-21	8.9100	8.9100	8.9100	8.9100	-1.980%	1	57	-82.492%
2026-01-20	9.0900	9.0900	9.0900	9.0900	-2.047%	15	56	-82.838%
2026-01-14	9.2800	9.2800	9.2800	9.2800	-9.903%	1	41	-83.190%
2026-01-08	10.5000	10.5000	10.3000	10.3000	-8.930%	11	41	-84.854%
2026-01-05	11.3100	11.3100	11.3100	11.3100	+18.429%	10	0	-86.207%
2025-12-31	9.6500	9.7500	9.5500	9.5500	0.000%	58	0	-83.665%

.dark-mode .RWs934{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWs934{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C19SOFI Aug 21 2026 19.00 Call (SOFI260821C00019000)option OPRA

SOFI20260821C19
SOFI Aug 21 2026 19.00 Call (SOFI260821C00019000)
option OPRA