Dark

SOFI20260821C20
SOFI Aug 21 2026 20.00 Call (SOFI260821C00020000)
option OPRA

EOD

Jul 9, 2026

1.17+34.483%(+0.30)7,492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8900	1.1800	0.8600	1.1700	+34.483%	7,492	42,759	0.000%
2026-07-08	0.8100	0.8900	0.6300	0.8700	-5.435%	5,274	40,229	+34.483%
2026-07-07	1.2500	1.3100	0.9000	0.9200	-28.125%	7,975	41,124	+27.174%
2026-07-06	1.1600	1.5100	1.1500	1.2800	+12.281%	16,228	41,938	-8.594%
2026-07-02	1.3600	1.5900	1.0000	1.1400	-8.065%	14,719	34,902	+2.632%
2026-07-01	1.1500	1.4200	1.0600	1.2400	+16.981%	9,945	34,902	-5.645%
2026-06-30	1.1400	1.1900	0.9900	1.0600	-10.169%	6,666	32,653	+10.377%
2026-06-29	1.2000	1.2100	0.9300	1.1800	+7.273%	4,480	30,344	-0.847%
2026-06-26	0.8500	1.1400	0.8300	1.1000	+20.879%	6,788	28,719	+6.364%
2026-06-25	1.0000	1.0100	0.8100	0.9100	-6.186%	2,580	27,250	+28.571%
2026-06-24	0.8800	1.4000	0.8700	0.9700	+4.301%	7,195	25,868	+20.619%
2026-06-23	0.7700	1.0700	0.6100	0.9300	+8.140%	3,588	24,653	+25.806%
2026-06-22	1.0700	1.2400	0.8600	0.8600	-28.333%	3,655	25,123	+36.047%
2026-06-18	1.1700	1.2800	1.0000	1.2000	+14.286%	3,101	27,356	-2.500%
2026-06-17	1.1800	1.5800	1.0300	1.0500	-7.895%	11,528	27,356	+11.429%
2026-06-16	0.9500	1.2900	0.9100	1.1400	+21.277%	8,268	27,356	+2.632%
2026-06-15	1.0300	1.0600	0.9200	0.9400	+10.588%	7,330	25,548	+24.468%
2026-06-12	0.9200	0.9700	0.7800	0.8500	-4.494%	2,880	25,548	+37.647%
2026-06-11	0.7000	0.8900	0.6600	0.8900	+21.918%	2,712	25,548	+31.461%
2026-06-10	0.8800	0.9700	0.7100	0.7300	-17.978%	4,372	25,398	+60.274%
2026-06-09	0.8800	1.0800	0.6500	0.8900	0.000%	5,899	25,136	+31.461%
2026-06-08	0.8500	0.9500	0.7800	0.8900	+8.537%	2,453	22,919	+31.461%
2026-06-05	1.0800	1.1700	0.7300	0.8200	-31.667%	5,266	23,291	+42.683%
2026-06-04	1.0400	1.2600	1.0200	1.2000	+13.208%	6,200	24,099	-2.500%
2026-06-03	1.3100	1.4000	0.9900	1.0600	-27.397%	6,032	21,762	+10.377%
2026-06-02	1.6500	1.7300	1.3400	1.4600	-22.340%	5,389	20,525	-19.863%
2026-06-01	1.6300	2.0000	1.4300	1.8800	+13.253%	8,966	18,827	-37.766%
2026-05-29	1.6200	1.9000	1.4000	1.6600	+41.880%	6,083	14,750	-29.518%
2026-05-28	0.8300	1.1900	0.7000	1.1700	+31.461%	3,764	12,471	0.000%
2026-05-27	0.8500	1.0300	0.8400	0.8900	+5.952%	870	10,786	+31.461%
2026-05-26	0.8200	1.0700	0.8000	0.8400	+23.529%	3,270	10,500	+39.286%
2026-05-22	0.8000	0.8000	0.6400	0.6800	+1.493%	714	10,116	+72.059%
2026-05-21	0.7400	0.7500	0.6500	0.6700	-9.459%	518	9,876	+74.627%
2026-05-20	0.6900	0.7600	0.6100	0.7400	+8.824%	532	9,876	+58.108%
2026-05-19	0.7200	0.7200	0.6100	0.6800	-9.333%	517	9,497	+72.059%
2026-05-18	0.7500	0.9800	0.7000	0.7500	-1.316%	3,072	9,497	+56.000%
2026-05-15	0.8400	0.8800	0.7600	0.7600	-15.556%	404	9,497	+53.947%
2026-05-14	0.7300	0.9100	0.7000	0.9000	+21.622%	886	7,422	+30.000%
2026-05-13	0.8800	0.8800	0.7300	0.7400	-15.909%	643	7,202	+58.108%
2026-05-12	0.9300	0.9600	0.7900	0.8800	-10.204%	776	7,202	+32.955%
2026-05-11	0.8300	1.0000	0.8300	0.9800	+20.988%	1,109	7,202	+19.388%
2026-05-08	0.8600	0.8800	0.7600	0.8100	-7.955%	926	6,620	+44.444%
2026-05-07	0.9800	1.0300	0.8300	0.8800	-8.333%	1,172	6,603	+32.955%
2026-05-06	0.9900	1.0300	0.9000	0.9600	+4.348%	572	6,129	+21.875%
2026-05-05	1.0500	1.0500	0.9100	0.9200	-7.071%	304	6,116	+27.174%
2026-05-04	1.1000	1.1700	0.9900	0.9900	-10.000%	1,821	6,028	+18.182%
2026-05-01	1.3000	1.3000	0.9300	1.1000	+10.000%	875	5,356	+6.364%
2026-04-30	0.9900	1.1000	0.8700	1.0000	+7.527%	1,256	5,356	+17.000%
2026-04-29	1.2900	1.3000	0.9300	0.9300	-57.339%	2,302	5,066	+25.806%
2026-04-28	2.2100	2.3500	2.1400	2.1800	-8.787%	598	4,797	-46.330%
2026-04-27	2.2000	2.5200	2.2000	2.3900	+7.175%	157	4,649	-51.046%
2026-04-24	2.2100	2.2300	2.1000	2.2300	+4.206%	96	4,640	-47.534%
2026-04-23	2.3800	2.4200	1.9400	2.1400	-14.400%	442	4,626	-45.327%
2026-04-22	2.7000	2.7000	2.4400	2.5000	+3.306%	200	4,502	-53.200%
2026-04-21	2.7500	2.9400	2.3700	2.4200	-12.950%	330	4,434	-51.653%
2026-04-20	2.7100	2.9400	2.6000	2.7800	-0.358%	424	4,434	-57.914%
2026-04-17	2.9800	3.2600	2.7800	2.7900	+6.084%	1,164	4,296	-58.065%
2026-04-16	2.9000	2.9100	2.4400	2.6300	+3.953%	1,450	4,052	-55.513%
2026-04-15	2.2000	2.5700	2.0900	2.5300	+26.500%	910	3,371	-53.755%
2026-04-14	1.6500	2.0500	1.6500	2.0000	+27.389%	904	3,216	-41.500%
2026-04-13	1.2000	1.5700	1.1500	1.5700	+26.613%	167	2,831	-25.478%
2026-04-10	1.2500	1.2900	1.2400	1.2400	-8.148%	41	2,803	-5.645%
2026-04-09	1.3600	1.3700	1.1900	1.3500	0.000%	305	2,805	-13.333%
2026-04-08	1.7600	1.7900	1.3500	1.3500	+3.846%	275	2,615	-13.333%
2026-04-07	1.3600	1.4200	1.2700	1.3000	-4.412%	84	2,586	-10.000%
2026-04-06	1.3200	1.3700	1.3100	1.3600	+8.800%	88	2,598	-13.971%
2026-04-02	1.0400	1.2600	1.0100	1.2500	+8.696%	219	2,470	-6.400%
2026-04-01	1.3500	1.3500	1.1500	1.1500	-9.449%	150	2,470	+1.739%
2026-03-31	1.2200	1.3700	1.1700	1.2700	+11.404%	194	2,448	-7.874%
2026-03-30	1.3000	1.3000	1.0800	1.1400	-8.800%	488	2,342	+2.632%
2026-03-27	1.3400	1.3500	1.1900	1.2500	-11.348%	223	2,324	-6.400%
2026-03-26	1.5500	1.5800	1.3700	1.4100	-14.545%	125	2,260	-17.021%
2026-03-25	1.8700	1.9300	1.6100	1.6500	-8.333%	42	2,220	-29.091%
2026-03-24	1.7400	1.8200	1.7000	1.8000	-5.263%	70	2,204	-35.000%
2026-03-23	1.9100	2.0000	1.8000	1.9000	0.000%	110	2,211	-38.421%
2026-03-20	1.9000	2.0500	1.8000	1.9000	-3.061%	62	2,250	-38.421%
2026-03-19	1.9600	1.9900	1.8300	1.9600	-6.220%	65	2,211	-40.306%
2026-03-18	2.4000	2.4200	2.0900	2.0900	-3.687%	293	2,224	-44.019%
2026-03-17	2.4700	2.5000	1.7500	2.1700	-7.265%	236	2,175	-46.083%
2026-03-16	2.5200	2.5200	2.2500	2.3400	0.000%	193	2,162	-50.000%
2026-03-13	2.5700	2.6000	2.3300	2.3400	-4.490%	115	2,061	-50.000%
2026-03-12	2.7500	2.8200	2.4300	2.4500	-13.428%	139	2,042	-52.245%
2026-03-11	2.8500	2.8500	2.6800	2.8300	-3.741%	221	1,963	-58.657%
2026-03-10	2.9500	2.9600	2.7500	2.9400	+5.000%	120	1,979	-60.204%
2026-03-09	2.9800	2.9800	2.6500	2.8000	-16.418%	103	1,923	-58.214%
2026-03-06	2.8000	3.4500	2.8000	3.3500	+2.761%	69	1,904	-65.075%
2026-03-05	3.0000	3.4500	3.0000	3.2600	+8.667%	180	1,912	-64.110%
2026-03-04	3.2500	3.3400	2.9900	3.0000	0.000%	517	1,830	-61.000%
2026-03-03	2.7100	3.2000	2.6100	3.0000	+11.111%	214	1,502	-61.000%
2026-03-02	2.3000	2.7600	2.3000	2.7000	+1.887%	202	1,521	-56.667%
2026-02-27	2.6200	2.8000	2.4400	2.6500	-18.960%	118	1,426	-55.849%
2026-02-26	3.3500	3.5000	3.1500	3.2700	-3.254%	83	1,341	-64.220%
2026-02-25	3.4000	3.5500	3.2000	3.3800	+12.667%	295	1,045	-65.385%
2026-02-24	2.8300	3.0500	2.8300	3.0000	+3.093%	127	1,045	-61.000%
2026-02-23	2.8600	2.9100	2.6000	2.9100	-9.063%	47	933	-59.794%
2026-02-20	3.2500	3.5000	3.0000	3.2000	+1.587%	79	914	-63.438%
2026-02-19	3.4000	3.4000	3.1500	3.1500	-12.011%	198	904	-62.857%
2026-02-18	3.5200	3.8500	3.5200	3.5800	-0.556%	207	786	-67.318%
2026-02-17	3.6500	3.6500	3.4000	3.6000	0.000%	54	684	-67.500%
2026-02-13	3.4900	3.8500	3.4900	3.6000	+3.152%	110	674	-67.500%
2026-02-12	4.2500	4.2500	3.4100	3.4900	-17.494%	72	674	-66.476%
2026-02-11	4.6500	4.6500	4.0500	4.2300	-8.043%	35	627	-72.340%
2026-02-10	4.9000	5.0000	4.6000	4.6000	-3.158%	21	613	-74.565%
2026-02-09	4.6500	4.8900	4.6400	4.7500	+8.447%	9	600	-75.368%
2026-02-06	4.0700	4.6600	4.0700	4.3800	+15.263%	91	595	-73.288%
2026-02-05	3.9300	4.0000	3.5500	3.8000	-14.414%	83	536	-69.211%
2026-02-04	4.7000	4.7000	4.1200	4.4400	-5.932%	46	463	-73.649%
2026-02-03	5.6500	5.6500	4.6200	4.7200	-9.231%	14	427	-75.212%
2026-02-02	5.6500	5.6500	5.2000	5.2000	-6.977%	34	420	-77.500%
2026-01-30	6.9000	6.9000	5.5900	5.5900	-21.818%	142	397	-79.070%
2026-01-29	7.4900	7.4900	7.0000	7.1500	-2.853%	83	293	-83.636%
2026-01-28	8.0700	8.0700	7.3600	7.3600	-6.361%	3	232	-84.103%
2026-01-27	7.8600	7.8600	7.8600	7.8600	-4.146%	1	231	-85.115%
2026-01-23	8.2000	8.2000	8.2000	8.2000	-4.651%	18	231	-85.732%
2026-01-22	8.6500	8.6500	8.6000	8.6000	0.000%	21	238	-86.395%
2026-01-16	8.8800	8.8800	8.6000	8.6000	-8.898%	3	215	-86.395%
2026-01-15	9.2800	9.4400	9.2800	9.4400	+1.505%	6	215	-87.606%
2026-01-14	9.3000	9.3000	9.3000	9.3000	-4.124%	180	212	-87.419%
2026-01-12	9.7000	9.7000	9.7000	9.7000	+4.865%	1	32	-87.938%
2026-01-07	9.2500	9.2500	9.2500	9.2500	-3.646%	10	31	-87.351%
2026-01-06	11.0200	11.0200	9.2200	9.6000	-16.157%	15	22	-87.813%
2026-01-05	11.4500	11.4500	11.4500	11.4500	+18.776%	1	12	-89.782%
2026-01-02	8.6700	10.0400	8.6700	9.6400	0.000%	13	12	-87.863%

.dark-mode .KnCZYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnCZYc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C20SOFI Aug 21 2026 20.00 Call (SOFI260821C00020000)option OPRA

SOFI20260821C20
SOFI Aug 21 2026 20.00 Call (SOFI260821C00020000)
option OPRA