Dark

SOFI20260821C21
SOFI Aug 21 2026 21.00 Call (SOFI260821C00021000)
option OPRA

EOD

Jul 9, 2026

0.8600+36.508%(+0.2300)841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.6500	0.8600	0.6500	0.8600	+36.508%	841	25,465	0.000%
2026-07-08	0.6200	0.6500	0.5000	0.6300	-8.696%	1,025	25,407	+36.508%
2026-07-07	1.0100	1.0100	0.6800	0.6900	-28.125%	566	25,175	+24.638%
2026-07-06	0.8700	1.1500	0.8700	0.9600	+15.663%	2,040	25,048	-10.417%
2026-07-02	1.1000	1.2100	0.7600	0.8300	-12.632%	900	23,736	+3.614%
2026-07-01	0.8900	1.0800	0.8400	0.9500	+11.765%	1,559	23,736	-9.474%
2026-06-30	0.7700	0.8900	0.7500	0.8500	-5.556%	328	23,749	+1.176%
2026-06-29	0.9000	0.9200	0.7000	0.9000	+8.434%	615	23,671	-4.444%
2026-06-26	0.6800	0.8600	0.6500	0.8300	+16.901%	297	23,511	+3.614%
2026-06-25	0.7700	0.7700	0.6300	0.7100	-7.792%	652	23,479	+21.127%
2026-06-24	0.7000	1.0900	0.7000	0.7700	+10.000%	805	23,577	+11.688%
2026-06-23	0.6000	0.8200	0.6000	0.7000	+6.061%	646	23,856	+22.857%
2026-06-22	0.8200	0.9400	0.6600	0.6600	-29.032%	549	23,797	+30.303%
2026-06-18	0.9200	0.9800	0.8000	0.9300	+14.815%	649	23,509	-7.527%
2026-06-17	0.9400	1.2500	0.8000	0.8100	-10.989%	1,418	23,509	+6.173%
2026-06-16	0.7200	1.0100	0.7200	0.9100	+21.333%	712	23,509	-5.495%
2026-06-15	0.8100	0.8200	0.7200	0.7500	+19.048%	366	24,008	+14.667%
2026-06-12	0.7300	0.7300	0.6100	0.6300	-8.696%	244	24,008	+36.508%
2026-06-11	0.5700	0.6900	0.5200	0.6900	+18.966%	333	24,008	+24.638%
2026-06-10	0.6500	0.7700	0.5500	0.5800	-17.143%	1,079	23,880	+48.276%
2026-06-09	0.7200	0.8500	0.5200	0.7000	0.000%	1,324	24,030	+22.857%
2026-06-08	0.6800	0.7400	0.6200	0.7000	+6.061%	414	23,879	+22.857%
2026-06-05	0.9500	0.9500	0.5900	0.6600	-33.333%	915	23,803	+30.303%
2026-06-04	0.8400	1.0300	0.8400	0.9900	+13.793%	450	23,891	-13.131%
2026-06-03	1.0800	1.2100	0.8100	0.8700	-26.891%	960	23,903	-1.149%
2026-06-02	1.3400	1.4400	1.1000	1.1900	-22.222%	483	23,645	-27.731%
2026-06-01	1.3400	1.6600	1.2000	1.5300	+12.500%	1,835	23,597	-43.791%
2026-05-29	1.2900	1.5700	1.1900	1.3600	+44.681%	2,522	23,836	-36.765%
2026-05-28	0.6700	0.9600	0.6400	0.9400	+32.394%	1,065	23,564	-8.511%
2026-05-27	0.6600	0.8300	0.6600	0.7100	+5.970%	3,517	23,572	+21.127%
2026-05-26	0.7600	0.8300	0.6500	0.6700	+21.818%	1,196	23,569	+28.358%
2026-05-22	0.5800	0.7000	0.5200	0.5500	-8.333%	1,027	23,386	+56.364%
2026-05-21	0.6000	0.6100	0.5300	0.6000	0.000%	10,317	22,774	+43.333%
2026-05-20	0.5000	0.6300	0.4900	0.6000	+9.091%	272	22,774	+43.333%
2026-05-19	0.5700	0.5800	0.5000	0.5500	-12.698%	253	13,583	+56.364%
2026-05-18	0.6100	0.7800	0.5700	0.6300	-3.077%	163	13,583	+36.508%
2026-05-15	0.6900	0.7300	0.6100	0.6500	-9.722%	73	13,583	+32.308%
2026-05-14	0.6000	0.7600	0.5900	0.7200	+20.000%	189	13,425	+19.444%
2026-05-13	0.6600	0.6600	0.6000	0.6000	-15.493%	140	13,360	+43.333%
2026-05-12	0.6800	0.8200	0.6400	0.7100	-11.250%	253	13,360	+21.127%
2026-05-11	0.7200	0.8200	0.6900	0.8000	+19.403%	427	13,360	+7.500%
2026-05-08	0.7200	0.7200	0.6200	0.6700	-4.286%	198	13,133	+28.358%
2026-05-07	0.7700	0.8300	0.6900	0.7000	-10.256%	9,948	13,060	+22.857%
2026-05-06	0.8600	0.8600	0.7200	0.7800	+4.000%	89	6,582	+10.256%
2026-05-05	0.7800	0.7900	0.7400	0.7500	-7.407%	98	6,586	+14.667%
2026-05-04	0.8900	0.9900	0.7800	0.8100	-11.957%	398	6,585	+6.173%
2026-05-01	1.0200	1.0200	0.7800	0.9200	+15.000%	291	6,598	-6.522%
2026-04-30	0.8300	0.9200	0.7400	0.8000	+2.564%	709	6,598	+7.500%
2026-04-29	1.1100	1.1100	0.7800	0.7800	-59.794%	1,104	6,319	+10.256%
2026-04-28	1.9000	2.0100	1.8000	1.9400	-4.902%	100	6,289	-55.670%
2026-04-27	1.9100	2.1500	1.8900	2.0400	+7.937%	171	6,261	-57.843%
2026-04-24	1.8300	1.9200	1.7700	1.8900	+3.279%	173	6,204	-54.497%
2026-04-23	2.0800	2.0800	1.6700	1.8300	-14.486%	639	6,255	-53.005%
2026-04-22	2.2600	2.3000	2.0800	2.1400	+3.382%	145	6,084	-59.813%
2026-04-21	2.3200	2.5100	2.0700	2.0700	-13.750%	153	6,057	-58.454%
2026-04-20	2.4500	2.5400	2.2300	2.4000	-0.826%	650	6,057	-64.167%
2026-04-17	2.4900	2.8000	2.3800	2.4200	+7.080%	559	5,676	-64.463%
2026-04-16	2.4300	2.5000	2.0700	2.2600	+4.147%	792	5,331	-61.947%
2026-04-15	1.9000	2.1700	1.7600	2.1700	+29.940%	533	4,995	-60.369%
2026-04-14	1.4400	1.7200	1.4400	1.6700	+31.496%	220	4,804	-48.503%
2026-04-13	1.1700	1.2700	1.1700	1.2700	+22.115%	81	4,797	-32.283%
2026-04-10	1.0600	1.0800	0.9900	1.0400	-0.952%	59	4,772	-17.308%
2026-04-09	0.9700	1.0900	0.9700	1.0500	-7.080%	19	4,731	-18.095%
2026-04-08	1.3100	1.5400	1.0600	1.1300	+6.604%	161	4,724	-23.894%
2026-04-07	1.0700	1.1000	1.0600	1.0600	-3.636%	67	4,630	-18.868%
2026-04-06	1.0500	1.1500	1.0500	1.1000	+4.762%	32	4,624	-21.818%
2026-04-02	0.8500	1.0500	0.8500	1.0500	+7.143%	70	4,645	-18.095%
2026-04-01	1.0900	1.0900	0.9400	0.9800	-10.092%	409	4,645	-12.245%
2026-03-31	0.9600	1.1200	0.9600	1.0900	+14.737%	90	4,505	-21.101%
2026-03-30	1.0300	1.0800	0.8900	0.9500	-5.941%	93	4,430	-9.474%
2026-03-27	1.1600	1.1600	0.9900	1.0100	-12.931%	235	4,390	-14.851%
2026-03-26	1.2700	1.3200	1.1600	1.1600	-15.942%	82	4,434	-25.862%
2026-03-25	1.6600	1.6600	1.3800	1.3800	-4.828%	117	4,409	-37.681%
2026-03-24	1.5800	1.5800	1.4400	1.4500	-8.228%	71	4,354	-40.690%
2026-03-23	1.6500	1.6800	1.5500	1.5800	+0.637%	79	4,391	-45.570%
2026-03-20	1.6000	1.7800	1.5700	1.5700	-7.647%	95	4,357	-45.223%
2026-03-19	1.6900	1.7000	1.5400	1.7000	-4.494%	126	4,294	-49.412%
2026-03-18	2.0000	2.0500	1.7800	1.7800	-3.784%	251	4,283	-51.685%
2026-03-17	2.1500	2.1500	1.6100	1.8500	-4.639%	76	4,349	-53.514%
2026-03-16	2.1900	2.1900	1.9400	1.9400	-3.483%	344	4,351	-55.670%
2026-03-13	2.2500	2.2600	2.0100	2.0100	-6.075%	84	4,123	-57.214%
2026-03-12	2.3400	2.3400	2.1000	2.1400	-6.957%	129	4,083	-59.813%
2026-03-11	2.5400	2.5400	2.3000	2.3000	-6.883%	24	3,970	-62.609%
2026-03-10	2.5500	2.6000	2.3700	2.4700	-7.143%	101	3,963	-65.182%
2026-03-09	2.3500	2.6600	2.3500	2.6600	-6.667%	361	3,959	-67.669%
2026-03-06	2.5800	3.0000	2.5800	2.8500	+1.786%	69	3,830	-69.825%
2026-03-05	3.0500	3.0500	2.7600	2.8000	+6.870%	226	3,830	-69.286%
2026-03-04	2.8300	2.8700	2.6200	2.6200	+1.550%	58	3,819	-67.176%
2026-03-03	2.3900	2.8100	2.2900	2.5800	+14.667%	157	3,798	-66.667%
2026-03-02	2.1100	2.3800	2.1100	2.2500	0.000%	96	3,764	-61.778%
2026-02-27	2.4000	2.4000	2.1000	2.2500	-22.414%	3,520	3,776	-61.778%
2026-02-26	2.9000	3.0500	2.8000	2.9000	-3.654%	32	1,102	-70.345%
2026-02-25	2.9500	3.0500	2.8300	3.0100	+17.578%	141	1,013	-71.429%
2026-02-24	2.6400	2.6400	2.5600	2.5600	+0.787%	7	1,013	-66.406%
2026-02-23	2.6100	2.6100	2.2500	2.5400	-7.299%	44	1,016	-66.142%
2026-02-20	2.2000	3.0000	2.2000	2.7400	-4.196%	62	1,002	-68.613%
2026-02-19	2.9100	2.9600	2.8600	2.8600	-7.742%	18	986	-69.930%
2026-02-18	3.0500	3.2500	3.0500	3.1000	-4.908%	33	986	-72.258%
2026-02-17	3.0500	3.3500	3.0000	3.2600	+2.839%	91	966	-73.620%
2026-02-13	3.0500	3.3500	3.0500	3.1700	+2.258%	54	964	-72.871%
2026-02-12	3.6500	3.6500	3.0000	3.1000	-19.271%	355	964	-72.258%
2026-02-11	4.1000	4.1000	3.6300	3.8400	-7.470%	48	624	-77.604%
2026-02-10	4.2500	4.6500	4.1500	4.1500	-2.353%	25	609	-79.277%
2026-02-09	4.2500	4.4000	4.1000	4.2500	+6.250%	261	599	-79.765%
2026-02-06	3.6200	4.2000	3.6200	4.0000	+25.000%	139	560	-78.500%
2026-02-05	3.6200	3.6200	3.2000	3.2000	-18.987%	42	444	-73.125%
2026-02-04	4.4000	4.4000	3.6000	3.9500	-5.952%	198	415	-78.228%
2026-02-03	4.6000	4.6000	4.1900	4.2000	-11.579%	121	311	-79.524%
2026-02-02	5.0000	5.1000	4.7500	4.7500	-10.377%	192	214	-81.895%
2026-01-30	6.7900	6.7900	5.3000	5.3000	-17.317%	15	90	-83.774%
2026-01-29	6.4100	6.4100	6.4100	6.4100	-14.533%	2	81	-86.583%
2026-01-27	7.2500	7.5000	7.2500	7.5000	+2.740%	6	80	-88.533%
2026-01-21	7.3000	7.3000	7.3000	7.3000	-12.048%	3	79	-88.219%
2026-01-20	8.3000	8.3000	8.3000	8.3000	+0.242%	1	76	-89.639%
2026-01-16	8.0000	8.2800	8.0000	8.2800	-4.277%	4	75	-89.614%
2026-01-15	8.6800	8.6800	8.6500	8.6500	+5.103%	2	75	-90.058%
2026-01-14	8.2300	8.2300	8.2300	8.2300	-1.673%	1	74	-89.550%
2026-01-13	8.8000	8.8000	8.3700	8.3700	-7.514%	30	73	-89.725%
2026-01-09	9.1000	9.1500	9.0500	9.0500	+3.429%	33	43	-90.497%
2026-01-08	8.7500	8.7500	8.7500	8.7500	+1.863%	1	13	-90.171%
2026-01-07	8.6000	8.6000	8.5900	8.5900	+3.369%	5	12	-89.988%
2026-01-06	10.7000	10.7000	8.3100	8.3100	+3.487%	6	8	-89.651%
2025-12-31	8.0300	8.0300	8.0300	8.0300	0.000%	2	0	-89.290%

.dark-mode .qQCR1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQCR1G{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C21SOFI Aug 21 2026 21.00 Call (SOFI260821C00021000)option OPRA

SOFI20260821C21
SOFI Aug 21 2026 21.00 Call (SOFI260821C00021000)
option OPRA