Dark

SOFI20260821C23
SOFI Aug 21 2026 23.00 Call (SOFI260821C00023000)
option OPRA

EOD

Jul 9, 2026

0.4600+27.778%(+0.1000)841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3400	0.4700	0.3400	0.4600	+27.778%	841	9,085	0.000%
2026-07-08	0.3300	0.3700	0.2700	0.3600	-10.000%	654	8,699	+27.778%
2026-07-07	0.5500	0.5600	0.4000	0.4000	-27.273%	1,779	8,526	+15.000%
2026-07-06	0.4900	0.6700	0.4800	0.5500	+14.583%	975	7,427	-16.364%
2026-07-02	0.5900	0.6800	0.4400	0.4800	-14.286%	674	7,250	-4.167%
2026-07-01	0.4800	0.6300	0.4800	0.5600	+16.667%	1,614	7,250	-17.857%
2026-06-30	0.4700	0.5100	0.4300	0.4800	-9.434%	422	6,055	-4.167%
2026-06-29	0.5200	0.5300	0.4100	0.5300	+10.417%	621	6,003	-13.208%
2026-06-26	0.3800	0.5100	0.3800	0.4800	+17.073%	358	5,750	-4.167%
2026-06-25	0.4700	0.4800	0.3900	0.4100	-12.766%	459	5,668	+12.195%
2026-06-24	0.4100	0.6700	0.4100	0.4700	+11.905%	528	5,465	-2.128%
2026-06-23	0.3900	0.4800	0.3800	0.4200	+5.000%	370	5,279	+9.524%
2026-06-22	0.4600	0.5500	0.4000	0.4000	-28.571%	419	5,171	+15.000%
2026-06-18	0.5200	0.5700	0.5100	0.5600	+9.804%	202	5,025	-17.857%
2026-06-17	0.5700	0.7800	0.5100	0.5100	-8.929%	971	5,025	-9.804%
2026-06-16	0.4400	0.6200	0.4400	0.5600	+21.739%	467	5,025	-17.857%
2026-06-15	0.5000	0.5100	0.4400	0.4600	+9.524%	603	4,784	0.000%
2026-06-12	0.4400	0.4500	0.3900	0.4200	-2.326%	143	4,784	+9.524%
2026-06-11	0.3600	0.4300	0.3400	0.4300	+13.158%	532	4,784	+6.977%
2026-06-10	0.4200	0.4900	0.3600	0.3800	-13.636%	243	4,451	+21.053%
2026-06-09	0.4500	0.5500	0.3500	0.4400	-6.383%	436	4,378	+4.545%
2026-06-08	0.4400	0.4900	0.4200	0.4700	+6.818%	137	4,344	-2.128%
2026-06-05	0.5800	0.5800	0.4000	0.4400	-32.308%	522	4,325	+4.545%
2026-06-04	0.5800	0.6800	0.5800	0.6500	+12.069%	183	4,594	-29.231%
2026-06-03	0.7800	0.7800	0.5500	0.5800	-26.582%	331	4,524	-20.690%
2026-06-02	1.0000	1.0000	0.7500	0.7900	-28.182%	181	4,679	-41.772%
2026-06-01	0.9100	1.1500	0.7500	1.1000	+19.565%	801	4,612	-58.182%
2026-05-29	0.9200	1.1000	0.7600	0.9200	+43.750%	1,178	4,444	-50.000%
2026-05-28	0.4900	0.6400	0.4900	0.6400	+33.333%	553	3,676	-28.125%
2026-05-27	0.5000	0.5500	0.4600	0.4800	+9.091%	335	3,158	-4.167%
2026-05-26	0.4800	0.5100	0.4300	0.4400	+22.222%	246	3,237	+4.545%
2026-05-22	0.3900	0.3900	0.3400	0.3600	-10.000%	208	3,203	+27.778%
2026-05-21	0.3900	0.4300	0.3500	0.4000	0.000%	260	3,171	+15.000%
2026-05-20	0.3600	0.4200	0.3600	0.4000	+5.263%	104	3,171	+15.000%
2026-05-19	0.3800	0.3900	0.3500	0.3800	-5.000%	180	3,052	+21.053%
2026-05-18	0.4100	0.5100	0.3900	0.4000	-4.762%	196	3,052	+15.000%
2026-05-15	0.4800	0.4800	0.4100	0.4200	-12.500%	81	3,052	+9.524%
2026-05-14	0.4200	0.5000	0.4100	0.4800	+14.286%	406	3,025	-4.167%
2026-05-13	0.4600	0.4600	0.4100	0.4200	-12.500%	47	3,144	+9.524%
2026-05-12	0.5300	0.5500	0.4400	0.4800	-9.434%	64	3,144	-4.167%
2026-05-11	0.4800	0.5300	0.4600	0.5300	+17.778%	89	3,144	-13.208%
2026-05-08	0.4800	0.4900	0.3600	0.4500	-4.255%	302	3,095	+2.222%
2026-05-07	0.5200	0.5800	0.4600	0.4700	-7.843%	185	3,012	-2.128%
2026-05-06	0.5100	0.5600	0.4800	0.5100	+4.082%	233	2,942	-9.804%
2026-05-05	0.5000	0.5700	0.4900	0.4900	-12.500%	42	2,913	-6.122%
2026-05-04	0.6100	0.6500	0.5600	0.5600	-12.500%	108	2,900	-17.857%
2026-05-01	0.5700	0.6800	0.5200	0.6400	+14.286%	244	2,831	-28.125%
2026-04-30	0.5900	0.6100	0.4900	0.5600	+1.818%	274	2,831	-17.857%
2026-04-29	0.7000	0.7000	0.5500	0.5500	-58.333%	467	2,700	-16.364%
2026-04-28	1.3900	1.4700	1.3000	1.3200	-9.589%	137	2,868	-65.152%
2026-04-27	1.4000	1.5900	1.4000	1.4600	+5.036%	44	2,824	-68.493%
2026-04-24	1.3600	1.3900	1.2500	1.3900	+6.107%	298	2,799	-66.906%
2026-04-23	1.4500	1.4700	1.1400	1.3100	-15.484%	357	2,864	-64.885%
2026-04-22	1.5600	1.7200	1.5000	1.5500	+5.442%	476	2,755	-70.323%
2026-04-21	1.7300	1.8100	1.4700	1.4700	-17.416%	130	2,705	-68.707%
2026-04-20	1.6700	1.8200	1.6000	1.7800	-2.198%	290	2,635	-74.157%
2026-04-17	1.8300	2.1000	1.7600	1.8200	+10.303%	536	2,541	-74.725%
2026-04-16	1.8700	1.8700	1.5100	1.6500	+5.096%	572	2,317	-72.121%
2026-04-15	1.3600	1.5700	1.2600	1.5700	+35.345%	479	2,123	-70.701%
2026-04-14	0.9900	1.2000	0.9900	1.1600	+34.884%	712	2,006	-60.345%
2026-04-13	0.7200	0.8600	0.6700	0.8600	+22.857%	49	1,748	-46.512%
2026-04-10	0.7100	0.7300	0.7000	0.7000	-2.778%	46	1,739	-34.286%
2026-04-09	0.7100	0.7600	0.6700	0.7200	0.000%	26	1,737	-36.111%
2026-04-08	1.0400	1.0400	0.7200	0.7200	-4.000%	102	1,751	-36.111%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-1.316%	4	1,754	-38.667%
2026-04-06	0.7600	0.8300	0.7300	0.7600	+5.556%	20	1,753	-39.474%
2026-04-02	0.6300	0.7200	0.5900	0.7200	+5.882%	236	1,926	-36.111%
2026-04-01	0.8000	0.8000	0.6500	0.6800	-11.688%	55	1,926	-32.353%
2026-03-31	0.6700	0.7800	0.6700	0.7700	+22.222%	75	1,933	-40.260%
2026-03-30	0.7000	0.7300	0.6300	0.6300	-14.865%	35	1,873	-26.984%
2026-03-27	0.7200	0.7400	0.7000	0.7400	-12.941%	92	1,846	-37.838%
2026-03-26	0.8800	0.9300	0.7800	0.8500	-13.265%	95	1,775	-45.882%
2026-03-25	1.1500	1.1500	0.9600	0.9800	-3.922%	289	1,772	-53.061%
2026-03-24	1.1000	1.1000	0.9900	1.0200	-10.526%	256	1,690	-54.902%
2026-03-23	1.2000	1.2200	1.0600	1.1400	-0.870%	195	1,681	-59.649%
2026-03-20	1.1600	1.3000	1.1500	1.1500	-6.504%	282	1,509	-60.000%
2026-03-19	1.2000	1.2300	1.1400	1.2300	-10.219%	38	1,243	-62.602%
2026-03-18	1.4300	1.4300	1.3700	1.3700	+3.788%	13	1,245	-66.423%
2026-03-17	1.5700	1.5900	1.1600	1.3200	-13.725%	32	1,242	-65.152%
2026-03-16	1.5000	1.6000	1.4000	1.5300	-0.649%	67	1,228	-69.935%
2026-03-13	1.5000	1.6800	1.5000	1.5400	-6.667%	17	1,181	-70.130%
2026-03-12	1.8200	1.8200	1.6500	1.6500	-7.821%	27	1,182	-72.121%
2026-03-11	1.9400	1.9500	1.7200	1.7900	-6.283%	51	1,184	-74.302%
2026-03-10	1.9000	1.9100	1.7900	1.9100	-4.975%	17	1,208	-75.916%
2026-03-09	1.8900	2.0200	1.8500	2.0100	-9.865%	77	1,212	-77.114%
2026-03-06	1.6900	2.2900	1.6900	2.2300	+5.189%	105	1,202	-79.372%
2026-03-05	2.3000	2.3000	2.1200	2.1200	+3.922%	19	1,192	-78.302%
2026-03-04	2.1400	2.1700	2.0400	2.0400	+0.493%	53	1,189	-77.451%
2026-03-03	1.7900	2.1800	1.7400	2.0300	+16.000%	143	1,211	-77.340%
2026-03-02	1.7400	1.8000	1.6800	1.7500	-1.130%	246	1,304	-73.714%
2026-02-27	1.7800	1.7800	1.4400	1.7700	-11.500%	137	1,134	-74.011%
2026-02-26	2.2200	2.3500	2.0000	2.0000	-3.382%	23	1,113	-77.000%
2026-02-25	2.3200	2.4600	2.0700	2.0700	+0.976%	88	1,099	-77.778%
2026-02-24	2.0000	2.0500	1.9200	2.0500	+8.466%	132	1,099	-77.561%
2026-02-23	2.0800	2.0800	1.7500	1.8900	-9.569%	280	1,045	-75.661%
2026-02-20	2.1200	2.2400	2.0400	2.0900	-6.696%	13	939	-77.990%
2026-02-19	2.3200	2.3200	2.2400	2.2400	-10.400%	37	938	-79.464%
2026-02-18	2.5000	2.6000	2.5000	2.5000	+1.626%	34	903	-81.600%
2026-02-17	2.4200	2.6000	2.4000	2.4600	-6.107%	29	890	-81.301%
2026-02-13	2.6200	2.6700	2.6200	2.6200	+6.504%	20	906	-82.443%
2026-02-12	2.8200	3.0500	2.3500	2.4600	-18.812%	96	906	-81.301%
2026-02-11	3.0500	3.1000	2.8600	3.0300	-9.552%	18	876	-84.818%
2026-02-10	3.4000	3.7100	3.3500	3.3500	-4.286%	42	866	-86.269%
2026-02-09	3.1600	3.5300	3.1600	3.5000	+9.375%	26	857	-86.857%
2026-02-06	2.9100	3.3500	2.9100	3.2000	+19.403%	13	847	-85.625%
2026-02-05	2.9400	2.9400	2.6400	2.6800	-14.921%	521	845	-82.836%
2026-02-04	3.5500	3.5500	2.8500	3.1500	-10.000%	87	486	-85.397%
2026-02-03	4.1700	4.1700	3.3500	3.5000	-7.895%	65	441	-86.857%
2026-02-02	3.8500	4.1000	3.8000	3.8000	-9.524%	334	391	-87.895%
2026-01-30	5.2000	5.4500	4.0000	4.2000	-22.509%	197	262	-89.048%
2026-01-29	5.9000	5.9000	5.4200	5.4200	-7.350%	6	102	-91.513%
2026-01-28	6.2500	6.2500	5.8500	5.8500	-5.645%	32	100	-92.137%
2026-01-27	6.2300	6.2300	6.2000	6.2000	-3.125%	29	73	-92.581%
2026-01-26	6.5500	6.5500	6.4000	6.4000	-0.775%	2	44	-92.813%
2026-01-23	6.6000	6.6000	6.3400	6.4500	-0.769%	14	42	-92.868%
2026-01-21	6.5000	6.5000	6.5000	6.5000	+1.562%	1	30	-92.923%
2026-01-20	6.4000	6.4000	6.4000	6.4000	-7.246%	1	29	-92.813%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-2.817%	1	28	-93.333%
2026-01-14	7.0000	7.2100	7.0000	7.1000	-1.389%	6	28	-93.521%
2026-01-13	7.3900	7.3900	7.2000	7.2000	-6.494%	7	24	-93.611%
2026-01-12	7.7000	7.7000	7.7000	7.7000	-7.563%	1	17	-94.026%
2026-01-09	8.3300	8.3300	8.3300	8.3300	+9.318%	2	16	-94.478%
2026-01-07	7.4400	7.6200	7.4400	7.6200	+3.533%	3	16	-93.963%
2026-01-06	7.5100	7.5100	7.1500	7.3600	-6.835%	10	15	-93.750%
2026-01-02	7.0000	8.0300	7.0000	7.9000	0.000%	5	5	-94.177%

.dark-mode .yjXgK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yjXgK0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C23SOFI Aug 21 2026 23.00 Call (SOFI260821C00023000)option OPRA

SOFI20260821C23
SOFI Aug 21 2026 23.00 Call (SOFI260821C00023000)
option OPRA