Dark

SOFI20260821C25
SOFI Aug 21 2026 25.00 Call (SOFI260821C00025000)
option OPRA

EOD

Jul 9, 2026

0.2500+19.048%(+0.0400)4,169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2100	0.2600	0.2100	0.2500	+19.048%	4,169	23,734	0.000%
2026-07-08	0.2300	0.2400	0.1700	0.2100	-12.500%	2,386	21,547	+19.048%
2026-07-07	0.3200	0.3200	0.2400	0.2400	-22.581%	2,148	21,593	+4.167%
2026-07-06	0.2900	0.3900	0.2900	0.3100	+10.714%	3,320	20,972	-19.355%
2026-07-02	0.3400	0.4100	0.2700	0.2800	-12.500%	1,184	18,843	-10.714%
2026-07-01	0.2900	0.3600	0.2800	0.3200	+23.077%	1,106	18,843	-21.875%
2026-06-30	0.3000	0.3100	0.2600	0.2600	-18.750%	644	18,622	-3.846%
2026-06-29	0.3100	0.3200	0.2500	0.3200	+6.667%	2,933	18,735	-21.875%
2026-06-26	0.2400	0.3100	0.2300	0.3000	+15.385%	853	16,643	-16.667%
2026-06-25	0.3000	0.3000	0.2400	0.2600	-10.345%	279	16,502	-3.846%
2026-06-24	0.2600	0.4100	0.2600	0.2900	+3.571%	2,045	16,480	-13.793%
2026-06-23	0.2300	0.3000	0.2200	0.2800	+12.000%	524	16,500	-10.714%
2026-06-22	0.3300	0.3400	0.2500	0.2500	-30.556%	1,480	16,399	0.000%
2026-06-18	0.3900	0.4000	0.3100	0.3600	+9.091%	2,625	14,083	-30.556%
2026-06-17	0.3500	0.5100	0.3200	0.3300	-10.811%	2,303	14,083	-24.242%
2026-06-16	0.3000	0.4100	0.3000	0.3700	+27.586%	628	14,083	-32.432%
2026-06-15	0.3200	0.3300	0.2600	0.2900	+11.538%	470	13,647	-13.793%
2026-06-12	0.3100	0.3100	0.2500	0.2600	-7.143%	101	13,647	-3.846%
2026-06-11	0.2300	0.2900	0.2300	0.2800	+7.692%	491	13,647	-10.714%
2026-06-10	0.2600	0.3400	0.2400	0.2600	-10.345%	949	13,481	-3.846%
2026-06-09	0.3800	0.3900	0.2400	0.2900	-3.333%	739	13,922	-13.793%
2026-06-08	0.3000	0.3400	0.3000	0.3000	-9.091%	738	13,711	-16.667%
2026-06-05	0.3900	0.3900	0.2700	0.3300	-28.261%	868	13,296	-24.242%
2026-06-04	0.3900	0.4700	0.3900	0.4600	+17.949%	1,027	13,161	-45.652%
2026-06-03	0.4900	0.4900	0.3800	0.3900	-27.778%	275	13,377	-35.897%
2026-06-02	0.6600	0.7500	0.5100	0.5400	-30.769%	908	13,274	-53.704%
2026-06-01	0.6300	0.8200	0.5500	0.7800	+27.869%	1,222	13,191	-67.949%
2026-05-29	0.6400	0.7700	0.5100	0.6100	+38.636%	2,444	12,577	-59.016%
2026-05-28	0.3100	0.4400	0.3000	0.4400	+37.500%	574	11,333	-43.182%
2026-05-27	0.3000	0.3800	0.3000	0.3200	+6.667%	926	11,049	-21.875%
2026-05-26	0.3600	0.4000	0.2900	0.3000	+15.385%	450	10,645	-16.667%
2026-05-22	0.2700	0.2900	0.2400	0.2600	-3.704%	328	10,530	-3.846%
2026-05-21	0.2900	0.2900	0.2500	0.2700	-3.571%	619	10,600	-7.407%
2026-05-20	0.2700	0.2900	0.2600	0.2800	+3.704%	194	10,600	-10.714%
2026-05-19	0.2700	0.3200	0.2500	0.2700	-10.000%	94	10,418	-7.407%
2026-05-18	0.3000	0.3700	0.2700	0.3000	0.000%	396	10,418	-16.667%
2026-05-15	0.3400	0.3400	0.2900	0.3000	-11.765%	651	10,418	-16.667%
2026-05-14	0.3400	0.3500	0.2900	0.3400	+13.333%	617	10,743	-26.471%
2026-05-13	0.3500	0.3500	0.2900	0.3000	-11.765%	261	10,365	-16.667%
2026-05-12	0.3700	0.3700	0.3100	0.3400	-8.108%	293	10,365	-26.471%
2026-05-11	0.3100	0.3900	0.3100	0.3700	+15.625%	443	10,365	-32.432%
2026-05-08	0.3200	0.3500	0.3000	0.3200	-5.882%	192	10,229	-21.875%
2026-05-07	0.3800	0.3800	0.3200	0.3400	-8.108%	81	10,191	-26.471%
2026-05-06	0.3600	0.3800	0.3300	0.3700	+2.778%	232	10,218	-32.432%
2026-05-05	0.3700	0.4500	0.3400	0.3600	-10.000%	206	10,189	-30.556%
2026-05-04	0.4000	0.4400	0.3900	0.4000	-9.091%	65	10,110	-37.500%
2026-05-01	0.4100	0.4800	0.3500	0.4400	+12.821%	260	10,132	-43.182%
2026-04-30	0.4100	0.4400	0.3500	0.3900	-9.302%	537	10,132	-35.897%
2026-04-29	0.2100	0.6000	0.2100	0.4300	-54.737%	1,455	10,196	-41.860%
2026-04-28	1.0000	1.0500	0.9400	0.9500	-11.215%	461	10,400	-73.684%
2026-04-27	0.9900	1.1500	0.9700	1.0700	+7.000%	1,447	10,413	-76.636%
2026-04-24	0.9600	1.0000	0.9000	1.0000	+6.383%	5,220	10,220	-75.000%
2026-04-23	1.1000	1.1000	0.8400	0.9400	-16.071%	652	10,838	-73.404%
2026-04-22	1.1000	1.2300	1.0800	1.1200	+0.901%	539	10,775	-77.679%
2026-04-21	1.2500	1.3800	1.1100	1.1100	-13.953%	267	10,413	-77.477%
2026-04-20	1.1700	1.3000	1.0600	1.2900	-2.273%	156	10,413	-80.620%
2026-04-17	1.3600	1.5600	1.2800	1.3200	+11.864%	1,046	10,416	-81.061%
2026-04-16	1.2700	1.3600	1.1100	1.1800	+6.306%	4,863	10,067	-78.814%
2026-04-15	0.9200	1.1200	0.8800	1.1100	+33.735%	842	9,984	-77.477%
2026-04-14	0.7200	0.8600	0.6800	0.8300	+38.333%	868	9,709	-69.880%
2026-04-13	0.4500	0.6200	0.4500	0.6000	+22.449%	97	9,722	-58.333%
2026-04-10	0.4800	0.5300	0.4500	0.4900	-2.000%	92	9,736	-48.980%
2026-04-09	0.5000	0.5100	0.4700	0.5000	-5.660%	51	9,712	-50.000%
2026-04-08	0.7500	0.7500	0.5000	0.5300	+6.000%	156	9,719	-52.830%
2026-04-07	0.5100	0.5500	0.4400	0.5000	-5.660%	164	9,691	-50.000%
2026-04-06	0.5200	0.5500	0.5100	0.5300	+6.000%	320	9,673	-52.830%
2026-04-02	0.4400	0.5100	0.4000	0.5000	+6.383%	70	9,536	-50.000%
2026-04-01	0.5500	0.5500	0.4600	0.4700	-9.615%	103	9,536	-46.809%
2026-03-31	0.5000	0.5600	0.4800	0.5200	+13.043%	188	9,506	-51.923%
2026-03-30	0.5300	0.5600	0.4500	0.4600	-13.208%	465	9,468	-45.652%
2026-03-27	0.5700	0.5800	0.5100	0.5300	-10.169%	307	9,329	-52.830%
2026-03-26	0.6600	0.6800	0.5700	0.5900	-14.493%	272	9,394	-57.627%
2026-03-25	0.8000	0.8300	0.6900	0.6900	-9.211%	343	9,549	-63.768%
2026-03-24	0.7300	0.7900	0.7300	0.7600	-5.000%	5,042	9,542	-67.105%
2026-03-23	0.8800	0.8800	0.8000	0.8000	-3.614%	127	6,874	-68.750%
2026-03-20	0.7600	0.9200	0.7600	0.8300	-6.742%	403	6,824	-69.880%
2026-03-19	0.8700	0.8900	0.8200	0.8900	-7.292%	159	6,711	-71.910%
2026-03-18	1.0400	1.0900	0.9200	0.9600	-2.041%	190	6,603	-73.958%
2026-03-17	1.1100	1.1600	0.8300	0.9800	-8.411%	353	6,523	-74.490%
2026-03-16	1.1800	1.1800	1.0400	1.0700	-6.957%	50	6,339	-76.636%
2026-03-13	1.3000	1.3000	1.1000	1.1500	-3.361%	70	6,333	-78.261%
2026-03-12	1.3500	1.3700	1.1800	1.1900	-13.768%	226	6,331	-78.992%
2026-03-11	1.4200	1.4600	1.3000	1.3800	-0.719%	35	6,451	-81.884%
2026-03-10	1.6100	1.6100	1.3300	1.3900	-7.947%	496	6,453	-82.014%
2026-03-09	1.4300	1.5500	1.3900	1.5100	-18.378%	97	6,106	-83.444%
2026-03-06	1.6700	1.8500	1.5400	1.8500	+2.778%	1,020	6,155	-86.486%
2026-03-05	1.6000	1.8000	1.6000	1.8000	+19.205%	109	6,156	-86.111%
2026-03-04	1.7600	1.7600	1.5100	1.5100	-2.581%	121	6,078	-83.444%
2026-03-03	1.4600	1.6500	1.2400	1.5500	+7.639%	237	6,057	-83.871%
2026-03-02	1.3200	1.4400	1.2700	1.4400	+10.769%	267	6,014	-82.639%
2026-02-27	1.2800	1.3800	1.2400	1.3000	-23.529%	1,376	5,820	-80.769%
2026-02-26	1.7300	1.8200	1.6400	1.7000	-5.556%	34	5,345	-85.294%
2026-02-25	1.7500	1.8400	1.6800	1.8000	+16.129%	357	5,073	-86.111%
2026-02-24	1.4300	1.5800	1.4300	1.5500	+6.164%	192	5,073	-83.871%
2026-02-23	1.6000	1.6200	1.3600	1.4600	-12.048%	271	5,100	-82.877%
2026-02-20	1.7000	1.8100	1.5400	1.6600	-7.263%	148	5,047	-84.940%
2026-02-19	1.8200	1.8800	1.7400	1.7900	-6.771%	195	5,099	-86.034%
2026-02-18	1.9100	2.1000	1.9100	1.9200	-5.882%	33	5,004	-86.979%
2026-02-17	1.9700	2.0400	1.8900	2.0400	-0.488%	99	5,000	-87.745%
2026-02-13	1.9600	2.1400	1.9600	2.0500	+3.535%	176	4,937	-87.805%
2026-02-12	2.3100	2.4300	1.8900	1.9800	-16.456%	756	4,937	-87.374%
2026-02-11	2.5400	2.5400	2.3000	2.3700	-12.868%	673	5,271	-89.451%
2026-02-10	2.6700	2.9600	2.5500	2.7200	-0.730%	149	4,655	-90.809%
2026-02-09	2.6400	2.8600	2.5500	2.7400	+4.580%	181	4,642	-90.876%
2026-02-06	2.3900	2.7200	2.3600	2.6200	+25.359%	3,648	4,606	-90.458%
2026-02-05	2.3500	2.4700	2.0400	2.0900	-18.039%	127	1,064	-88.038%
2026-02-04	2.6500	2.8300	2.4600	2.5500	-8.273%	290	1,046	-90.196%
2026-02-03	3.6500	3.6500	2.7000	2.7800	-14.198%	288	867	-91.007%
2026-02-02	3.2800	3.3500	3.1500	3.2400	-12.432%	29	731	-92.284%
2026-01-30	4.2000	4.2000	3.2100	3.7000	-17.778%	259	721	-93.243%
2026-01-29	4.9000	5.0000	4.3800	4.5000	-4.459%	100	543	-94.444%
2026-01-28	5.1000	5.1000	4.7000	4.7100	-9.423%	84	538	-94.692%
2026-01-27	5.3500	5.3500	5.2000	5.2000	-5.455%	8	462	-95.192%
2026-01-26	5.5700	5.5700	5.4000	5.5000	0.000%	8	454	-95.455%
2026-01-23	5.5300	5.7500	5.5000	5.5000	-3.678%	240	447	-95.455%
2026-01-22	5.7800	5.8000	5.7100	5.7100	+10.874%	5	217	-95.622%
2026-01-21	5.7000	5.7000	5.0600	5.1500	-5.505%	57	212	-95.146%
2026-01-20	5.3500	5.9000	5.3500	5.4500	-6.357%	68	212	-95.413%
2026-01-16	6.0300	6.1500	5.8200	5.8200	-4.590%	6	148	-95.704%
2026-01-15	6.4500	6.6100	6.1000	6.1000	-0.813%	10	148	-95.902%
2026-01-14	6.2000	6.2000	6.1200	6.1500	+1.653%	22	141	-95.935%
2026-01-13	6.5500	6.5500	5.9500	6.0500	-3.968%	33	119	-95.868%
2026-01-12	6.5800	6.6000	6.2500	6.3000	-12.500%	27	148	-96.032%
2026-01-09	7.2000	7.2000	7.2000	7.2000	+2.857%	1	138	-96.528%
2026-01-08	6.5100	7.0000	6.5100	7.0000	+7.362%	18	138	-96.429%
2026-01-07	6.4600	6.7000	6.4600	6.5200	-1.955%	47	128	-96.166%
2026-01-06	7.9000	7.9000	6.0500	6.6500	-22.222%	52	81	-96.241%
2026-01-05	7.4000	8.5500	7.4000	8.5500	+38.799%	10	38	-97.076%
2026-01-02	6.1600	6.1600	6.1600	6.1600	+3.356%	1	38	-95.942%
2025-12-31	6.2000	6.4000	5.9500	5.9600	0.000%	37	0	-95.805%

.dark-mode .V8tJh7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8tJh7{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C25SOFI Aug 21 2026 25.00 Call (SOFI260821C00025000)option OPRA

SOFI20260821C25
SOFI Aug 21 2026 25.00 Call (SOFI260821C00025000)
option OPRA