Dark

SOFI20260821C24
SOFI Aug 21 2026 24.00 Call (SOFI260821C00024000)
option OPRA

EOD

Jul 9, 2026

0.3400+25.926%(+0.0700)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2700	0.3400	0.2700	0.3400	+25.926%	440	7,176	0.000%
2026-07-08	0.2500	0.2800	0.2200	0.2700	-12.903%	385	6,916	+25.926%
2026-07-07	0.4200	0.4200	0.3100	0.3100	-24.390%	561	6,710	+9.677%
2026-07-06	0.3800	0.5000	0.3700	0.4100	+10.811%	1,046	6,986	-17.073%
2026-07-02	0.4900	0.5400	0.3300	0.3700	-9.756%	391	6,118	-8.108%
2026-07-01	0.3600	0.4800	0.3500	0.4100	+13.889%	404	6,118	-17.073%
2026-06-30	0.3700	0.3900	0.3400	0.3600	-10.000%	497	5,824	-5.556%
2026-06-29	0.4100	0.4100	0.3200	0.4000	+5.263%	160	5,512	-15.000%
2026-06-26	0.3000	0.4000	0.3000	0.3800	+18.750%	302	5,423	-10.526%
2026-06-25	0.3600	0.3600	0.3100	0.3200	-13.514%	250	5,245	+6.250%
2026-06-24	0.4000	0.5200	0.3500	0.3700	+12.121%	161	5,248	-8.108%
2026-06-23	0.3600	0.3900	0.3200	0.3300	+6.452%	539	5,149	+3.030%
2026-06-22	0.3800	0.4400	0.3100	0.3100	-29.545%	430	4,866	+9.677%
2026-06-18	0.4000	0.4900	0.4000	0.4400	+7.317%	97	4,520	-22.727%
2026-06-17	0.4500	0.6200	0.4000	0.4100	-8.889%	440	4,520	-17.073%
2026-06-16	0.3500	0.5000	0.3500	0.4500	+28.571%	250	4,520	-24.444%
2026-06-15	0.4000	0.4000	0.3500	0.3500	+12.903%	533	4,154	-2.857%
2026-06-12	0.3600	0.3600	0.3100	0.3100	-8.824%	56	4,154	+9.677%
2026-06-11	0.2800	0.3400	0.2800	0.3400	+17.241%	109	4,154	0.000%
2026-06-10	0.3800	0.3800	0.2900	0.2900	-9.375%	54	4,102	+17.241%
2026-06-09	0.4600	0.4600	0.2800	0.3200	-17.949%	200	4,099	+6.250%
2026-06-08	0.3600	0.4100	0.3500	0.3900	+8.333%	167	4,095	-12.821%
2026-06-05	0.4300	0.4300	0.3300	0.3600	-32.075%	268	4,024	-5.556%
2026-06-04	0.5100	0.5700	0.5100	0.5300	+10.417%	160	4,014	-35.849%
2026-06-03	0.5400	0.5500	0.4600	0.4800	-26.154%	167	3,997	-29.167%
2026-06-02	0.7900	0.7900	0.6400	0.6500	-28.571%	77	3,955	-47.692%
2026-06-01	0.7500	0.9700	0.6600	0.9100	+22.973%	410	3,934	-62.637%
2026-05-29	0.7600	0.9200	0.6700	0.7400	+45.098%	757	3,741	-54.054%
2026-05-28	0.2400	0.5200	0.2400	0.5100	+30.769%	285	3,334	-33.333%
2026-05-27	0.3700	0.4500	0.3700	0.3900	+8.333%	175	3,159	-12.821%
2026-05-26	0.3800	0.4000	0.3600	0.3600	+16.129%	93	3,037	-5.556%
2026-05-22	0.3300	0.3300	0.2700	0.3100	-3.125%	122	3,019	+9.677%
2026-05-21	0.3100	0.3500	0.2800	0.3200	0.000%	33	2,978	+6.250%
2026-05-20	0.3000	0.3600	0.3000	0.3200	-3.030%	705	2,978	+6.250%
2026-05-19	0.3400	0.3400	0.2800	0.3300	-5.714%	139	2,378	+3.030%
2026-05-18	0.3600	0.4400	0.3100	0.3500	-7.895%	364	2,378	-2.857%
2026-05-15	0.3400	0.3800	0.3400	0.3800	-7.317%	174	2,378	-10.526%
2026-05-14	0.3600	0.4100	0.3400	0.4100	+20.588%	132	2,348	-17.073%
2026-05-13	0.3600	0.3600	0.3400	0.3400	-15.000%	69	2,330	0.000%
2026-05-12	0.4000	0.4400	0.3400	0.4000	-11.111%	25	2,330	-15.000%
2026-05-11	0.4000	0.4500	0.4000	0.4500	+21.622%	73	2,330	-24.444%
2026-05-08	0.3800	0.3800	0.3500	0.3700	-7.500%	120	2,315	-8.108%
2026-05-07	0.4300	0.5100	0.4000	0.4000	-9.091%	65	2,326	-15.000%
2026-05-06	0.4100	0.4400	0.3900	0.4400	+7.317%	90	2,284	-22.727%
2026-05-05	0.5300	0.5300	0.4100	0.4100	-10.870%	54	2,242	-17.073%
2026-05-04	0.4900	0.5400	0.4500	0.4600	-8.000%	38	2,219	-26.087%
2026-05-01	0.1700	0.5900	0.1700	0.5000	+4.167%	423	2,062	-32.000%
2026-04-30	0.4600	0.5000	0.4200	0.4800	+2.128%	135	2,062	-29.167%
2026-04-29	0.6100	0.6200	0.4600	0.4700	-58.036%	424	2,064	-27.660%
2026-04-28	1.1000	1.2500	1.0200	1.1200	-11.811%	93	2,219	-69.643%
2026-04-27	1.2200	1.3300	1.1900	1.2700	+9.483%	22	2,221	-73.228%
2026-04-24	1.1100	1.1600	1.0600	1.1600	+5.455%	234	2,221	-70.690%
2026-04-23	1.2000	1.2000	1.0000	1.1000	-14.729%	129	2,224	-69.091%
2026-04-22	1.3900	1.3900	1.2800	1.2900	-3.008%	224	2,228	-73.643%
2026-04-21	1.4800	1.5600	1.3300	1.3300	-11.921%	81	2,109	-74.436%
2026-04-20	1.4400	1.5400	1.3900	1.5100	+0.667%	40	2,109	-77.483%
2026-04-17	1.5300	1.8000	1.4900	1.5000	+5.634%	229	2,092	-77.333%
2026-04-16	1.5000	1.5400	1.2700	1.4200	+5.185%	285	1,951	-76.056%
2026-04-15	1.0100	1.3500	1.0100	1.3500	+37.755%	299	1,857	-74.815%
2026-04-14	0.8800	1.0000	0.8800	0.9800	+36.111%	113	1,915	-65.306%
2026-04-13	0.6500	0.7200	0.6200	0.7200	+20.000%	440	1,870	-52.778%
2026-04-10	0.5800	0.6000	0.5700	0.6000	+5.263%	20	1,509	-43.333%
2026-04-09	0.5700	0.5800	0.5500	0.5700	-3.390%	80	1,508	-40.351%
2026-04-08	0.8000	0.8000	0.5900	0.5900	-1.667%	60	1,496	-42.373%
2026-04-07	0.6100	0.6500	0.6000	0.6000	-3.226%	32	1,461	-43.333%
2026-04-06	0.6000	0.6700	0.6000	0.6200	+5.085%	108	1,449	-45.161%
2026-04-02	0.4900	0.5900	0.4900	0.5900	+3.509%	11	1,433	-42.373%
2026-04-01	0.5800	0.6000	0.5500	0.5700	-10.938%	21	1,433	-40.351%
2026-03-31	0.5800	0.6600	0.5700	0.6400	+16.364%	19	1,427	-46.875%
2026-03-30	0.6000	0.6000	0.5500	0.5500	-11.290%	38	1,417	-38.182%
2026-03-27	0.6600	0.6600	0.6100	0.6200	-8.824%	152	1,428	-45.161%
2026-03-26	0.7800	0.7800	0.6800	0.6800	-16.049%	53	1,388	-50.000%
2026-03-25	0.9500	0.9500	0.8100	0.8100	-6.897%	50	1,405	-58.025%
2026-03-24	0.9300	0.9300	0.8700	0.8700	-12.121%	57	1,388	-60.920%
2026-03-23	1.0000	1.0100	0.9200	0.9900	+2.062%	90	1,354	-65.657%
2026-03-20	1.0000	1.0800	0.9700	0.9700	-7.619%	227	1,308	-64.948%
2026-03-19	1.0400	1.0500	0.9800	1.0500	-8.696%	151	1,356	-67.619%
2026-03-18	1.2500	1.2600	1.1400	1.1500	-1.709%	119	1,353	-70.435%
2026-03-17	1.3000	1.3500	0.9600	1.1700	-6.400%	187	1,350	-70.940%
2026-03-16	1.3000	1.3800	1.2500	1.2500	-6.015%	44	1,310	-72.800%
2026-03-13	1.4300	1.4300	1.3000	1.3300	-1.481%	62	1,282	-74.436%
2026-03-12	1.5600	1.5600	1.3500	1.3500	-14.557%	48	1,233	-74.815%
2026-03-11	1.6800	1.6800	1.5000	1.5800	-3.067%	62	1,237	-78.481%
2026-03-10	1.6000	1.6500	1.6000	1.6300	-0.610%	17	1,198	-79.141%
2026-03-09	1.7800	1.7800	1.5500	1.6400	-17.588%	36	1,183	-79.268%
2026-03-06	1.8500	1.9900	1.8300	1.9900	-0.500%	26	1,166	-82.915%
2026-03-05	2.0500	2.0500	1.8500	2.0000	+12.360%	61	1,151	-83.000%
2026-03-04	1.9200	1.9200	1.7800	1.7800	+3.488%	65	1,162	-80.899%
2026-03-03	1.5800	1.8100	1.5000	1.7200	+10.256%	40	1,198	-80.233%
2026-03-02	1.5500	1.5800	1.4900	1.5600	-18.325%	40	1,180	-78.205%
2026-02-27	1.5800	1.9100	1.4400	1.9100	-1.546%	109	1,160	-82.199%
2026-02-26	1.9700	2.0800	1.8800	1.9400	-7.619%	24	1,165	-82.474%
2026-02-25	2.0000	2.1100	1.9700	2.1000	+18.644%	77	1,142	-83.810%
2026-02-24	1.6500	1.8000	1.6500	1.7700	+2.907%	90	1,142	-80.791%
2026-02-23	1.7000	1.7200	1.5200	1.7200	-5.495%	87	1,186	-80.233%
2026-02-20	1.9600	1.9800	1.8200	1.8200	-9.000%	47	1,166	-81.319%
2026-02-19	2.0700	2.1000	1.9200	2.0000	-8.257%	303	1,131	-83.000%
2026-02-18	2.1800	2.2700	2.1800	2.1800	-2.242%	28	1,126	-84.404%
2026-02-17	2.3100	2.3100	2.2300	2.2300	-5.106%	40	1,102	-84.753%
2026-02-13	2.2000	2.3800	2.2000	2.3500	+9.813%	18	1,052	-85.532%
2026-02-12	2.6600	2.6600	2.1300	2.1400	-18.321%	496	1,052	-84.112%
2026-02-11	2.6000	2.6700	2.6000	2.6200	-16.825%	484	992	-87.023%
2026-02-10	3.2500	3.2500	3.1500	3.1500	+1.613%	10	675	-89.206%
2026-02-09	3.0100	3.1500	2.9200	3.1000	+12.727%	9	668	-89.032%
2026-02-06	2.7700	2.9600	2.7500	2.7500	+16.034%	26	666	-87.636%
2026-02-05	2.4000	2.6000	2.3000	2.3700	-12.222%	253	656	-85.654%
2026-02-04	3.1400	3.1400	2.6700	2.7000	-16.923%	155	636	-87.407%
2026-02-03	3.9000	3.9000	3.0400	3.2500	-7.143%	231	698	-89.538%
2026-02-02	3.5000	3.7000	3.4700	3.5000	-6.667%	19	495	-90.286%
2026-01-30	5.0500	5.0500	3.7000	3.7500	-25.000%	336	483	-90.933%
2026-01-29	5.5500	5.5500	4.7900	5.0000	-10.714%	11	203	-93.200%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-6.667%	2	196	-93.929%
2026-01-23	6.0000	6.1000	6.0000	6.0000	-4.000%	35	194	-94.333%
2026-01-22	6.2500	6.2500	6.2500	6.2500	+5.042%	2	164	-94.560%
2026-01-21	5.9500	5.9500	5.9500	5.9500	-1.653%	20	164	-94.286%
2026-01-20	6.0500	6.0500	6.0500	6.0500	-6.923%	1	153	-94.380%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-0.612%	24	154	-94.769%
2026-01-15	6.9000	6.9000	6.5400	6.5400	-0.153%	71	154	-94.801%
2026-01-14	6.8000	6.8000	6.5000	6.5500	-8.392%	69	153	-94.809%
2026-01-12	7.0500	7.1500	7.0500	7.1500	-5.046%	35	113	-95.245%
2026-01-08	7.0300	7.5300	7.0300	7.5300	+9.130%	19	78	-95.485%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-0.719%	7	81	-95.072%
2026-01-06	7.2500	7.2500	6.6500	6.9500	-15.244%	81	81	-95.108%
2026-01-05	8.2000	8.2000	8.2000	8.2000	0.000%	3	3	-95.854%

.dark-mode .WKBBqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKBBqp{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C24SOFI Aug 21 2026 24.00 Call (SOFI260821C00024000)option OPRA

SOFI20260821C24
SOFI Aug 21 2026 24.00 Call (SOFI260821C00024000)
option OPRA