Dark

SOFI20260821C26
SOFI Aug 21 2026 26.00 Call (SOFI260821C00026000)
option OPRA

EOD

Jul 9, 2026

0.1800+20.000%(+0.0300)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1800	0.2000	0.1700	0.1800	+20.000%	126	6,045	0.000%
2026-07-08	0.1700	0.1800	0.1400	0.1500	-25.000%	94	5,971	+20.000%
2026-07-07	0.2200	0.2400	0.2000	0.2000	-20.000%	398	5,994	-10.000%
2026-07-06	0.2300	0.3000	0.2300	0.2500	+13.636%	463	5,887	-28.000%
2026-07-02	0.2700	0.3000	0.2200	0.2200	-15.385%	1,102	5,272	-18.182%
2026-07-01	0.2300	0.2800	0.2300	0.2600	+23.810%	237	5,272	-30.769%
2026-06-30	0.2500	0.2500	0.2000	0.2100	-12.500%	339	5,184	-14.286%
2026-06-29	0.3200	0.3200	0.1900	0.2400	0.000%	417	5,037	-25.000%
2026-06-26	0.2100	0.2500	0.1900	0.2400	+14.286%	91	4,828	-25.000%
2026-06-25	0.2300	0.2400	0.1900	0.2100	-16.000%	83	4,787	-14.286%
2026-06-24	0.2100	0.3400	0.2100	0.2500	+19.048%	140	4,764	-28.000%
2026-06-23	0.2200	0.2300	0.2100	0.2100	0.000%	80	4,749	-14.286%
2026-06-22	0.2600	0.2800	0.2100	0.2100	-25.000%	141	4,730	-14.286%
2026-06-18	0.3200	0.3200	0.2600	0.2800	-15.152%	31	4,707	-35.714%
2026-06-17	0.3100	0.4000	0.2900	0.3300	+10.000%	245	4,707	-45.455%
2026-06-16	0.2300	0.3200	0.2300	0.3000	+25.000%	316	4,707	-40.000%
2026-06-15	0.2700	0.2700	0.2300	0.2400	+14.286%	621	4,069	-25.000%
2026-06-12	0.2200	0.2300	0.2100	0.2100	+5.000%	29	4,069	-14.286%
2026-06-11	0.2600	0.2600	0.1900	0.2000	-9.091%	122	4,069	-10.000%
2026-06-10	0.2200	0.2700	0.2100	0.2200	-4.348%	38	3,997	-18.182%
2026-06-09	0.3000	0.3000	0.2100	0.2300	-8.000%	63	3,995	-21.739%
2026-06-08	0.2500	0.2900	0.2500	0.2500	-3.846%	176	3,988	-28.000%
2026-06-05	0.3200	0.3200	0.2300	0.2600	-31.579%	143	3,966	-30.769%
2026-06-04	0.3700	0.3900	0.3600	0.3800	+11.765%	88	4,038	-52.632%
2026-06-03	0.4000	0.4000	0.3200	0.3400	-32.000%	104	4,027	-47.059%
2026-06-02	0.5500	0.5500	0.5000	0.5000	-25.373%	34	4,013	-64.000%
2026-06-01	0.5600	0.7000	0.4800	0.6700	+26.415%	401	4,005	-73.134%
2026-05-29	0.5300	0.6600	0.5000	0.5300	+51.429%	397	3,842	-66.038%
2026-05-28	0.2900	0.3500	0.2900	0.3500	+29.630%	18	3,707	-48.571%
2026-05-27	0.2900	0.2900	0.2700	0.2700	+8.000%	38	3,698	-33.333%
2026-05-26	0.3000	0.3000	0.2400	0.2500	+8.696%	116	3,696	-28.000%
2026-05-22	0.2300	0.2500	0.2100	0.2300	-11.538%	27	3,639	-21.739%
2026-05-21	0.2300	0.2600	0.2100	0.2600	+8.333%	143	3,631	-30.769%
2026-05-20	0.2300	0.2500	0.2300	0.2400	+9.091%	1,230	3,631	-25.000%
2026-05-19	0.2300	0.2300	0.2200	0.2200	-12.000%	35	2,465	-18.182%
2026-05-18	0.2600	0.3000	0.2200	0.2500	-7.407%	78	2,465	-28.000%
2026-05-15	0.2800	0.2800	0.2400	0.2700	-10.000%	40	2,465	-33.333%
2026-05-14	0.2600	0.3000	0.2500	0.3000	+20.000%	32	2,433	-40.000%
2026-05-13	0.2700	0.2800	0.2500	0.2500	-13.793%	445	2,433	-28.000%
2026-05-12	0.3200	0.3200	0.2700	0.2900	-9.375%	32	2,433	-37.931%
2026-05-11	0.3000	0.3300	0.2800	0.3200	+18.519%	39	2,433	-43.750%
2026-05-08	0.2700	0.2800	0.2600	0.2700	-3.571%	225	2,064	-33.333%
2026-05-07	0.3100	0.3100	0.2800	0.2800	-9.677%	97	2,035	-35.714%
2026-05-06	0.3200	0.3200	0.2900	0.3100	+6.897%	50	2,051	-41.935%
2026-05-05	0.3100	0.3200	0.2700	0.2900	-3.333%	24	2,017	-37.931%
2026-05-04	0.3500	0.3600	0.3000	0.3000	-18.919%	71	2,001	-40.000%
2026-05-01	0.3300	0.4000	0.3200	0.3700	+12.121%	118	1,954	-51.351%
2026-04-30	0.3300	0.3500	0.3000	0.3300	-5.714%	37	1,954	-45.455%
2026-04-29	0.4200	0.5500	0.3500	0.3500	-56.250%	218	1,959	-48.571%
2026-04-28	0.8200	0.8200	0.7900	0.8000	-12.088%	12	1,975	-77.500%
2026-04-27	0.8400	0.9500	0.8400	0.9100	+9.639%	193	1,976	-80.220%
2026-04-24	0.7800	0.8300	0.7700	0.8300	+5.063%	30	1,859	-78.313%
2026-04-23	0.8800	0.8900	0.7400	0.7900	-16.842%	373	1,867	-77.215%
2026-04-22	1.0500	1.0500	0.9300	0.9500	+3.261%	344	1,968	-81.053%
2026-04-21	1.1200	1.1400	0.9100	0.9200	-16.364%	174	2,094	-80.435%
2026-04-20	0.9500	1.1200	0.9500	1.1000	0.000%	608	2,094	-83.636%
2026-04-17	1.2000	1.3300	1.0800	1.1000	+5.769%	303	1,697	-83.636%
2026-04-16	1.1300	1.2600	0.9700	1.0400	+6.122%	180	1,454	-82.692%
2026-04-15	0.7900	0.9800	0.7700	0.9800	+40.000%	153	1,416	-81.633%
2026-04-14	0.6000	0.7200	0.6000	0.7000	+32.075%	315	1,360	-74.286%
2026-04-13	0.4400	0.5300	0.4400	0.5300	+20.455%	43	1,310	-66.038%
2026-04-10	0.4500	0.4500	0.3700	0.4400	+4.762%	76	1,409	-59.091%
2026-04-09	0.4300	0.4300	0.4100	0.4200	0.000%	11	1,408	-57.143%
2026-04-08	0.5600	0.5600	0.4200	0.4200	-2.326%	110	1,408	-57.143%
2026-04-07	0.4200	0.4500	0.4200	0.4300	-2.273%	10	1,414	-58.140%
2026-04-06	0.4500	0.4800	0.4300	0.4400	+4.762%	52	1,411	-59.091%
2026-04-02	0.4000	0.4200	0.4000	0.4200	+5.000%	19	1,381	-57.143%
2026-04-01	0.4500	0.4500	0.4000	0.4000	-14.894%	23	1,381	-55.000%
2026-03-31	0.4300	0.4700	0.4200	0.4700	+20.513%	30	1,371	-61.702%
2026-03-30	0.4700	0.4700	0.3800	0.3900	-13.333%	531	1,378	-53.846%
2026-03-27	0.4800	0.4800	0.3600	0.4500	-11.765%	49	1,574	-60.000%
2026-03-26	0.5800	0.5900	0.5000	0.5100	-16.393%	238	1,608	-64.706%
2026-03-25	0.6700	0.6800	0.6100	0.6100	-6.154%	13	1,417	-70.492%
2026-03-24	0.6500	0.6600	0.6200	0.6500	-7.143%	16	1,404	-72.308%
2026-03-23	0.6600	0.7500	0.6600	0.7000	-5.405%	44	1,404	-74.286%
2026-03-20	0.6900	0.7900	0.6900	0.7400	-1.333%	59	1,379	-75.676%
2026-03-19	0.7500	0.7500	0.7200	0.7500	-9.639%	7	1,379	-76.000%
2026-03-18	0.9000	0.9300	0.8200	0.8300	0.000%	109	1,380	-78.313%
2026-03-17	0.9600	1.0100	0.7000	0.8300	-10.753%	577	1,376	-78.313%
2026-03-16	1.0000	1.0000	0.9100	0.9300	-6.061%	273	1,279	-80.645%
2026-03-13	1.0500	1.0600	0.9900	0.9900	-3.883%	33	1,209	-81.818%
2026-03-12	1.0900	1.0900	1.0300	1.0300	-12.712%	68	1,207	-82.524%
2026-03-11	1.2400	1.2400	1.1600	1.1800	-5.600%	19	1,191	-84.746%
2026-03-10	1.2500	1.2500	1.1600	1.2500	-5.303%	21	1,183	-85.600%
2026-03-09	1.2200	1.3200	1.2200	1.3200	-15.924%	34	1,162	-86.364%
2026-03-06	1.3600	1.5700	1.3600	1.5700	+2.614%	22	1,140	-88.535%
2026-03-05	1.5400	1.5400	1.4400	1.5300	+11.679%	12	1,146	-88.235%
2026-03-04	1.3900	1.4300	1.3400	1.3700	+7.874%	23	1,151	-86.861%
2026-03-03	1.2700	1.4300	1.1200	1.2700	+3.252%	83	1,150	-85.827%
2026-03-02	1.1500	1.2300	1.0300	1.2300	+11.818%	69	1,118	-85.366%
2026-02-27	1.1800	1.1800	1.0800	1.1000	-23.611%	44	1,118	-83.636%
2026-02-26	1.6000	1.6100	1.4400	1.4400	-10.559%	39	1,112	-87.500%
2026-02-25	1.4700	1.6200	1.4700	1.6100	+17.518%	622	641	-88.820%
2026-02-24	1.2900	1.4000	1.2900	1.3700	+6.202%	50	641	-86.861%
2026-02-23	1.3300	1.3300	1.1800	1.2900	-11.034%	113	639	-86.047%
2026-02-20	1.4500	1.5500	1.3600	1.4500	-9.375%	57	708	-87.586%
2026-02-19	1.5800	1.6300	1.5400	1.6000	-11.111%	65	714	-88.750%
2026-02-18	1.6000	1.8000	1.6000	1.8000	0.000%	22	660	-90.000%
2026-02-17	1.7000	1.8300	1.6300	1.8000	+1.124%	10	649	-90.000%
2026-02-13	1.7400	1.9000	1.7400	1.7800	+4.706%	201	648	-89.888%
2026-02-12	2.0700	2.0700	1.7000	1.7000	-17.476%	126	648	-89.412%
2026-02-11	2.0600	2.0600	2.0600	2.0600	-14.876%	1	599	-91.262%
2026-02-10	2.5000	2.7000	2.4200	2.4200	-3.200%	11	599	-92.562%
2026-02-09	2.5500	2.5500	2.4000	2.5000	+9.170%	36	602	-92.800%
2026-02-06	2.3300	2.4500	2.2900	2.2900	+19.895%	8	568	-92.140%
2026-02-05	2.0500	2.0900	1.8400	1.9100	-15.859%	298	568	-90.576%
2026-02-04	2.4000	2.5000	2.0800	2.2700	-9.200%	43	447	-92.070%
2026-02-03	3.2000	3.2000	2.4000	2.5000	-12.281%	79	456	-92.800%
2026-02-02	2.9600	3.0000	2.8500	2.8500	-6.557%	128	408	-93.684%
2026-01-30	4.0000	4.0000	3.0000	3.0500	-26.329%	91	360	-94.098%
2026-01-29	4.5500	4.5500	4.1000	4.1400	-6.335%	6	309	-95.652%
2026-01-28	4.8700	5.1000	4.4200	4.4200	-8.866%	19	305	-95.928%
2026-01-27	4.9000	4.9000	4.7000	4.8500	-3.000%	52	302	-96.289%
2026-01-26	5.1000	5.3500	5.0000	5.0000	-0.200%	54	271	-96.400%
2026-01-23	5.1000	5.1500	4.9000	5.0100	-3.654%	47	223	-96.407%
2026-01-22	5.3000	5.3000	5.2000	5.2000	+5.691%	43	176	-96.538%
2026-01-21	4.9500	5.3500	4.6700	4.9200	-0.606%	69	133	-96.341%
2026-01-20	5.0500	5.5000	4.9500	4.9500	-10.000%	17	79	-96.364%
2026-01-16	5.7000	5.7000	5.5000	5.5000	-7.718%	19	48	-96.727%
2026-01-15	5.8800	5.9600	5.8800	5.9600	+8.364%	11	48	-96.980%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-9.836%	3	40	-96.727%
2026-01-13	5.7000	6.1000	5.7000	6.1000	+5.172%	23	43	-97.049%
2026-01-12	5.9000	5.9000	5.7000	5.8000	-8.661%	4	21	-96.897%
2026-01-09	6.7000	6.7000	6.3500	6.3500	-2.308%	2	19	-97.165%
2026-01-08	6.0000	6.5000	6.0000	6.5000	+6.557%	8	19	-97.231%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+1.329%	1	13	-97.049%
2026-01-06	6.4500	6.5000	5.7500	6.0200	-21.512%	5	12	-97.010%
2026-01-05	7.4200	7.6700	7.4200	7.6700	+23.710%	4	8	-97.653%
2026-01-02	6.3900	6.3900	6.2000	6.2000	+6.897%	3	8	-97.097%
2025-12-31	5.7500	6.1500	5.7000	5.8000	0.000%	11	0	-96.897%

.dark-mode .THJn5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THJn5G{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C26SOFI Aug 21 2026 26.00 Call (SOFI260821C00026000)option OPRA

SOFI20260821C26
SOFI Aug 21 2026 26.00 Call (SOFI260821C00026000)
option OPRA