Dark

SOFI20260821C22
SOFI Aug 21 2026 22.00 Call (SOFI260821C00022000)
option OPRA

EOD

Jul 9, 2026

0.6300+31.250%(+0.1500)1,031

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4700	0.6400	0.4700	0.6300	+31.250%	1,031	14,290	0.000%
2026-07-08	0.4500	0.4900	0.3700	0.4800	-9.434%	944	13,709	+31.250%
2026-07-07	0.7100	0.7400	0.5100	0.5300	-27.397%	752	13,580	+18.868%
2026-07-06	0.6600	0.8800	0.6500	0.7300	+14.063%	1,329	13,310	-13.699%
2026-07-02	0.7800	0.9300	0.5800	0.6400	-9.859%	1,458	12,167	-1.563%
2026-07-01	0.6500	0.8300	0.6100	0.7100	+14.516%	849	12,167	-11.268%
2026-06-30	0.8100	0.8100	0.5700	0.6200	-8.824%	1,508	12,088	+1.613%
2026-06-29	0.6800	0.7300	0.5400	0.6800	+7.937%	815	11,221	-7.353%
2026-06-26	0.5000	0.6700	0.4900	0.6300	+18.868%	812	10,791	0.000%
2026-06-25	0.5800	0.5800	0.5000	0.5300	-13.115%	212	10,360	+18.868%
2026-06-24	0.5400	0.8600	0.5400	0.6100	+12.963%	1,218	10,275	+3.279%
2026-06-23	0.3500	0.6300	0.3500	0.5400	+8.000%	4,766	9,872	+16.667%
2026-06-22	0.5900	0.7100	0.5000	0.5000	-28.571%	2,045	8,479	+26.000%
2026-06-18	0.6600	0.7800	0.6400	0.7000	+7.692%	682	8,476	-10.000%
2026-06-17	0.7500	1.0000	0.6500	0.6500	-7.143%	2,797	8,476	-3.077%
2026-06-16	0.5900	0.8000	0.5700	0.7000	+20.690%	807	8,476	-10.000%
2026-06-15	0.6000	0.6500	0.5600	0.5800	+16.000%	707	8,025	+8.621%
2026-06-12	0.5500	0.5600	0.4800	0.5000	-7.407%	108	8,025	+26.000%
2026-06-11	0.4700	0.5400	0.4000	0.5400	+17.391%	278	8,025	+16.667%
2026-06-10	0.5500	0.6000	0.4500	0.4600	-19.298%	359	7,956	+36.957%
2026-06-09	0.5700	0.6900	0.4100	0.5700	-1.724%	792	7,870	+10.526%
2026-06-08	0.5500	0.6000	0.5200	0.5800	+9.434%	182	7,887	+8.621%
2026-06-05	0.7000	0.7600	0.4900	0.5300	-34.568%	699	7,789	+18.868%
2026-06-04	0.6900	0.8200	0.6900	0.8100	+14.085%	178	7,985	-22.222%
2026-06-03	0.9800	0.9800	0.6500	0.7100	-26.804%	495	7,892	-11.268%
2026-06-02	1.2400	1.2400	0.9000	0.9700	-24.806%	559	7,875	-35.052%
2026-06-01	0.9200	1.3800	0.9200	1.2900	+17.273%	1,105	7,775	-51.163%
2026-05-29	1.0000	1.3100	1.0000	1.1000	+42.857%	1,613	7,593	-42.727%
2026-05-28	0.5600	0.7800	0.5400	0.7700	+32.759%	474	7,094	-18.182%
2026-05-27	0.6500	0.6700	0.5700	0.5800	+7.407%	184	7,035	+8.621%
2026-05-26	0.5900	0.6700	0.5300	0.5400	+20.000%	617	6,992	+16.667%
2026-05-22	0.4700	0.5000	0.4100	0.4500	0.000%	219	6,704	+40.000%
2026-05-21	0.4800	0.4800	0.4200	0.4500	-8.163%	120	6,726	+40.000%
2026-05-20	0.4700	0.5300	0.4600	0.4900	+4.255%	241	6,726	+28.571%
2026-05-19	0.4800	0.4900	0.4200	0.4700	-6.000%	159	6,627	+34.043%
2026-05-18	0.5000	0.6200	0.4400	0.5000	-7.407%	314	6,627	+26.000%
2026-05-15	0.6300	0.6300	0.5100	0.5400	-6.897%	132	6,627	+16.667%
2026-05-14	0.5000	0.6000	0.4600	0.5800	+18.367%	734	6,426	+8.621%
2026-05-13	0.5300	0.5400	0.4900	0.4900	-16.949%	400	6,212	+28.571%
2026-05-12	0.6300	0.6300	0.5200	0.5900	-7.813%	147	6,212	+6.780%
2026-05-11	0.5700	0.6500	0.5700	0.6400	+18.519%	316	6,212	-1.563%
2026-05-08	0.6000	0.6000	0.5100	0.5400	-5.263%	246	6,063	+16.667%
2026-05-07	0.6400	0.7000	0.5500	0.5700	-8.065%	112	6,001	+10.526%
2026-05-06	0.6000	0.7000	0.5900	0.6200	+1.639%	112	5,958	+1.613%
2026-05-05	0.6400	0.6500	0.5900	0.6100	-10.294%	172	5,960	+3.279%
2026-05-04	0.7400	0.8000	0.6700	0.6800	-13.924%	187	5,914	-7.353%
2026-05-01	0.7100	0.8200	0.6400	0.7900	+17.910%	184	5,761	-20.253%
2026-04-30	0.7300	0.7300	0.5900	0.6700	+3.077%	306	5,761	-5.970%
2026-04-29	0.9600	0.9600	0.6200	0.6500	-58.333%	3,164	5,714	-3.077%
2026-04-28	1.5600	1.7200	1.5300	1.5600	-9.827%	174	4,099	-59.615%
2026-04-27	1.6100	1.7600	1.6100	1.7300	+6.790%	438	4,181	-63.584%
2026-04-24	1.5500	1.6200	1.4900	1.6200	+1.250%	72	4,023	-61.111%
2026-04-23	1.7500	1.7800	1.4100	1.6000	-11.602%	94	4,001	-60.625%
2026-04-22	1.9900	1.9900	1.7800	1.8100	+3.429%	217	4,043	-65.193%
2026-04-21	2.0300	2.1500	1.7100	1.7500	-14.634%	339	3,992	-64.000%
2026-04-20	1.8300	2.0900	1.8300	2.0500	-0.485%	729	3,992	-69.268%
2026-04-17	2.2300	2.4300	2.0500	2.0600	+7.853%	976	3,311	-69.417%
2026-04-16	2.1500	2.1900	1.8000	1.9100	+3.243%	1,061	2,817	-67.016%
2026-04-15	1.5900	1.8900	1.5200	1.8500	+30.282%	695	2,777	-65.946%
2026-04-14	1.2100	1.4500	1.2100	1.4200	+36.538%	444	2,561	-55.634%
2026-04-13	0.8400	1.0400	0.8200	1.0400	+22.353%	177	2,349	-39.423%
2026-04-10	0.9000	0.9000	0.8400	0.8500	-4.494%	50	2,301	-25.882%
2026-04-09	0.9100	0.9100	0.8400	0.8900	-2.198%	32	2,271	-29.213%
2026-04-08	1.1000	1.1000	0.8800	0.9100	+1.111%	77	2,267	-30.769%
2026-04-07	0.9500	0.9500	0.8700	0.9000	0.000%	21	2,269	-30.000%
2026-04-06	0.9900	0.9900	0.9000	0.9000	+3.448%	30	2,277	-30.000%
2026-04-02	0.7400	0.8700	0.7400	0.8700	+12.987%	38	2,231	-27.586%
2026-04-01	0.9400	0.9400	0.7700	0.7700	-18.085%	31	2,231	-18.182%
2026-03-31	0.8000	0.9400	0.8000	0.9400	+18.987%	125	2,227	-32.979%
2026-03-30	0.9000	0.9000	0.7500	0.7900	-8.140%	83	2,226	-20.253%
2026-03-27	0.9300	0.9300	0.8500	0.8600	-14.851%	66	2,243	-26.744%
2026-03-26	1.1200	1.1200	0.9700	1.0100	-11.404%	145	2,230	-37.624%
2026-03-25	1.3700	1.3700	1.1400	1.1400	-8.065%	23	2,223	-44.737%
2026-03-24	1.2500	1.2700	1.2000	1.2400	-10.791%	642	2,227	-49.194%
2026-03-23	1.3200	1.4100	1.3100	1.3900	+5.303%	280	1,787	-54.676%
2026-03-20	1.4000	1.4200	1.3200	1.3200	-9.589%	25	1,802	-52.273%
2026-03-19	1.3300	1.4600	1.3300	1.4600	-5.195%	161	1,808	-56.849%
2026-03-18	1.6500	1.7300	1.5400	1.5400	-0.645%	208	1,734	-59.091%
2026-03-17	1.8500	1.8500	1.3000	1.5500	-6.627%	75	1,762	-59.355%
2026-03-16	1.8500	1.8500	1.6600	1.6600	-5.682%	42	1,737	-62.048%
2026-03-13	1.8500	1.9400	1.7400	1.7600	-4.348%	39	1,721	-64.205%
2026-03-12	1.9100	1.9100	1.8200	1.8400	-11.962%	64	1,694	-65.761%
2026-03-11	2.1800	2.1800	2.0200	2.0900	-4.128%	25	1,710	-69.856%
2026-03-10	2.4400	2.4400	2.0400	2.1800	-4.803%	39	1,707	-71.101%
2026-03-09	2.2300	2.3000	2.0300	2.2900	-10.895%	166	1,689	-72.489%
2026-03-06	2.2300	2.6300	2.2100	2.5700	+4.898%	180	1,766	-75.486%
2026-03-05	2.3900	2.6100	2.3900	2.4500	+3.814%	45	1,706	-74.286%
2026-03-04	2.5200	2.5200	2.3600	2.3600	-0.422%	37	1,689	-73.305%
2026-03-03	2.0800	2.4300	1.9700	2.3700	+17.910%	71	1,687	-73.418%
2026-03-02	1.8700	2.0900	1.8700	2.0100	+0.500%	138	1,675	-68.657%
2026-02-27	2.0900	2.0900	1.7800	2.0000	-19.355%	235	1,552	-68.500%
2026-02-26	2.7300	2.7300	2.4800	2.4800	-8.148%	10	1,534	-74.597%
2026-02-25	2.6200	2.7500	2.5400	2.7000	+10.204%	83	1,510	-76.667%
2026-02-24	2.1400	2.4500	2.1400	2.4500	+13.426%	139	1,510	-74.286%
2026-02-23	2.2100	2.2200	2.0000	2.1600	-12.195%	53	1,574	-70.833%
2026-02-20	2.4200	2.5500	2.2800	2.4600	-1.600%	48	1,572	-74.390%
2026-02-19	2.6200	2.6300	2.5000	2.5000	-9.091%	64	1,552	-74.800%
2026-02-18	2.9000	3.0000	2.7000	2.7500	-4.181%	46	1,577	-77.091%
2026-02-17	2.8200	2.9200	2.6900	2.8700	-1.375%	153	1,586	-78.049%
2026-02-13	2.8400	3.0300	2.8400	2.9100	+7.380%	460	1,326	-78.351%
2026-02-12	3.4500	3.4500	2.7000	2.7100	-17.879%	428	1,326	-76.753%
2026-02-11	3.4000	3.4500	3.1700	3.3000	-12.929%	346	958	-80.909%
2026-02-10	4.0000	4.1000	3.7900	3.7900	-1.044%	20	634	-83.377%
2026-02-09	3.8100	3.9200	3.6500	3.8300	+6.389%	160	620	-83.551%
2026-02-06	3.2600	3.6800	3.1500	3.6000	+22.034%	60	495	-82.500%
2026-02-05	3.2000	3.2000	2.8100	2.9500	-5.449%	94	458	-78.644%
2026-02-04	3.9000	4.1000	3.1200	3.1200	-25.714%	348	380	-79.808%
2026-02-03	4.8500	4.9500	3.7000	4.2000	-2.326%	401	584	-85.000%
2026-02-02	4.4500	4.5300	4.3000	4.3000	-9.474%	108	277	-85.349%
2026-01-30	5.5000	5.6400	4.5000	4.7500	-19.492%	131	172	-86.737%
2026-01-29	6.2900	6.2900	5.9000	5.9000	-3.752%	50	70	-89.322%
2026-01-28	6.4500	6.4500	6.1300	6.1300	-8.507%	4	38	-89.723%
2026-01-27	6.7800	6.7800	6.7000	6.7000	-3.597%	2	36	-90.597%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-7.333%	2	34	-90.935%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+7.143%	1	34	-91.600%
2026-01-20	7.0300	7.0300	6.9900	7.0000	-6.791%	3	34	-91.000%
2026-01-16	7.6800	7.6800	7.5100	7.5100	-1.184%	6	27	-91.611%
2026-01-14	7.6700	7.7000	7.6000	7.6000	-2.439%	4	27	-91.711%
2026-01-13	7.9500	7.9500	7.7900	7.7900	-6.258%	2	26	-91.913%
2026-01-12	8.3100	8.3100	8.3100	8.3100	+1.963%	24	25	-92.419%
2026-01-07	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	-92.270%

.dark-mode .PhtsF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhtsF4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C22SOFI Aug 21 2026 22.00 Call (SOFI260821C00022000)option OPRA

SOFI20260821C22
SOFI Aug 21 2026 22.00 Call (SOFI260821C00022000)
option OPRA