Dark

SOFI20260821C29
SOFI Aug 21 2026 29.00 Call (SOFI260821C00029000)
option OPRA

EOD

Jul 9, 2026

0.0900-10.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,509	0.000%
2026-07-08	0.0900	0.1200	0.0500	0.1000	+233.333%	66	1,508	-10.000%
2026-07-07	0.1700	0.1700	0.0300	0.0300	-78.571%	2	1,506	+200.000%
2026-07-06	0.1200	0.1400	0.1200	0.1400	+16.667%	26	1,505	-35.714%
2026-07-02	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,500	-25.000%
2026-07-01	0.0100	0.3600	0.0100	0.1200	0.000%	12	1,500	-25.000%
2026-06-29	0.1100	0.1300	0.1000	0.1200	-7.692%	127	1,491	-25.000%
2026-06-26	0.1300	0.1300	0.1300	0.1300	+30.000%	3	1,485	-30.769%
2026-06-25	0.1100	0.1600	0.1000	0.1000	-33.333%	149	1,486	-10.000%
2026-06-24	0.1100	0.1800	0.1100	0.1500	+36.364%	15	1,484	-40.000%
2026-06-23	0.1900	0.2000	0.1100	0.1100	-15.385%	7	1,488	-18.182%
2026-06-22	0.1300	0.1400	0.1200	0.1300	-13.333%	10	1,489	-30.769%
2026-06-18	0.2200	0.2400	0.1200	0.1500	-16.667%	138	1,422	-40.000%
2026-06-17	0.1700	0.2400	0.1700	0.1800	0.000%	148	1,422	-50.000%
2026-06-16	0.1400	0.1900	0.1400	0.1800	+28.571%	18	1,422	-50.000%
2026-06-15	0.1300	0.1600	0.1300	0.1400	+7.692%	59	1,376	-35.714%
2026-06-10	0.1300	0.1300	0.1300	0.1300	-7.143%	10	1,376	-30.769%
2026-06-09	0.1800	0.1800	0.1000	0.1400	-17.647%	42	1,386	-35.714%
2026-06-08	0.1900	0.2000	0.1600	0.1700	+21.429%	15	1,376	-47.059%
2026-06-05	0.2400	0.2400	0.1400	0.1400	-39.130%	608	1,370	-35.714%
2026-06-04	0.2300	0.2300	0.2300	0.2300	0.000%	1	807	-60.870%
2026-06-03	0.2300	0.2300	0.1900	0.2300	-11.538%	34	806	-60.870%
2026-06-02	0.3300	0.3400	0.2600	0.2600	-36.585%	18	804	-65.385%
2026-06-01	0.3300	0.4300	0.3200	0.4100	+20.588%	104	814	-78.049%
2026-05-29	0.3500	0.3900	0.3200	0.3400	+61.905%	112	866	-73.529%
2026-05-28	0.2000	0.2100	0.2000	0.2100	+10.526%	14	774	-57.143%
2026-05-27	0.1900	0.1900	0.1900	0.1900	+5.556%	58	761	-52.632%
2026-05-26	0.1800	0.2200	0.1300	0.1800	+28.571%	40	734	-50.000%
2026-05-22	0.1400	0.2000	0.1300	0.1400	-17.647%	24	724	-35.714%
2026-05-21	0.1500	0.1900	0.1300	0.1700	-15.000%	262	727	-47.059%
2026-05-20	0.1500	0.2000	0.1400	0.2000	+5.263%	25	727	-55.000%
2026-05-19	0.1600	0.2000	0.1400	0.1900	0.000%	105	730	-52.632%
2026-05-18	0.1900	0.1900	0.1400	0.1900	0.000%	33	730	-52.632%
2026-05-15	0.1700	0.2200	0.1700	0.1900	-5.000%	27	730	-52.632%
2026-05-14	0.1900	0.2000	0.1900	0.2000	+5.263%	2	718	-55.000%
2026-05-13	0.2000	0.2000	0.1900	0.1900	0.000%	3	719	-52.632%
2026-05-12	0.1900	0.1900	0.1900	0.1900	-17.391%	1	719	-52.632%
2026-05-11	0.1900	0.2300	0.1500	0.2300	+35.294%	25	719	-60.870%
2026-05-08	0.1900	0.1900	0.1700	0.1700	-15.000%	15	718	-47.059%
2026-05-07	0.2000	0.2000	0.2000	0.2000	0.000%	5	722	-55.000%
2026-05-06	0.2000	0.2200	0.1900	0.2000	-4.762%	26	717	-55.000%
2026-05-05	0.2100	0.2300	0.2000	0.2100	-4.545%	39	710	-57.143%
2026-05-04	0.2200	0.2200	0.2200	0.2200	-12.000%	5	709	-59.091%
2026-05-01	0.2300	0.2600	0.2300	0.2500	+8.696%	10	702	-64.000%
2026-04-30	0.2200	0.2400	0.2100	0.2300	-8.000%	17	702	-60.870%
2026-04-29	0.2700	0.2700	0.2500	0.2500	-55.357%	21	699	-64.000%
2026-04-28	0.5000	0.5600	0.5000	0.5600	+12.000%	8	707	-83.929%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+4.167%	4	702	-82.000%
2026-04-23	0.5500	0.5500	0.4300	0.4800	-25.000%	38	700	-81.250%
2026-04-22	0.6500	0.6500	0.6400	0.6400	+6.667%	3	727	-85.938%
2026-04-21	0.6500	0.7700	0.6000	0.6000	-1.639%	25	708	-85.000%
2026-04-20	0.5800	0.6900	0.5800	0.6100	-10.294%	34	708	-85.246%
2026-04-17	0.7300	0.8300	0.6800	0.6800	+3.030%	12	680	-86.765%
2026-04-16	0.7200	0.7200	0.6300	0.6600	+17.857%	12	674	-86.364%
2026-04-15	0.4900	0.5600	0.4900	0.5600	+30.233%	9	667	-83.929%
2026-04-14	0.3600	0.4300	0.3600	0.4300	+38.710%	20	661	-79.070%
2026-04-13	0.2500	0.3100	0.2500	0.3100	+19.231%	3	653	-70.968%
2026-04-09	0.2600	0.2600	0.2600	0.2600	-3.704%	1	652	-65.385%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-3.571%	1	652	-66.667%
2026-04-06	0.2800	0.2800	0.2800	0.2800	+12.000%	6	651	-67.857%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+4.167%	15	637	-64.000%
2026-04-01	0.2900	0.2900	0.2400	0.2400	-17.241%	28	637	-62.500%
2026-03-30	0.3100	0.3100	0.2700	0.2900	-9.375%	8	634	-68.966%
2026-03-27	0.2900	0.3200	0.2800	0.3200	-11.111%	5	628	-71.875%
2026-03-26	0.3700	0.3700	0.3600	0.3600	-20.000%	5	628	-75.000%
2026-03-25	0.4500	0.4500	0.4500	0.4500	+9.756%	12	625	-80.000%
2026-03-24	0.4100	0.4100	0.4100	0.4100	-4.651%	1	630	-78.049%
2026-03-23	0.4600	0.4600	0.4300	0.4300	-6.522%	3	631	-79.070%
2026-03-19	0.4700	0.4700	0.4500	0.4600	-13.208%	34	630	-80.435%
2026-03-18	0.5300	0.5300	0.5300	0.5300	+6.000%	1	630	-83.019%
2026-03-17	0.6500	0.6500	0.5000	0.5000	-23.077%	365	630	-82.000%
2026-03-16	0.6300	0.6500	0.6100	0.6500	0.000%	35	449	-86.154%
2026-03-13	0.7000	0.7100	0.6500	0.6500	-7.143%	126	415	-86.154%
2026-03-12	0.7600	0.7600	0.6900	0.7000	-5.405%	38	311	-87.143%
2026-03-11	0.8000	0.8000	0.7400	0.7400	-12.941%	20	311	-87.838%
2026-03-10	0.7900	0.8500	0.7900	0.8500	+2.410%	5	291	-89.412%
2026-03-09	0.8800	0.8800	0.8300	0.8300	-23.853%	8	287	-89.157%
2026-03-06	1.0000	1.0900	0.9600	1.0900	+12.371%	17	280	-91.743%
2026-03-05	1.0500	1.0500	0.9500	0.9700	+3.191%	9	272	-90.722%
2026-03-04	0.9600	0.9800	0.9200	0.9400	+6.818%	82	269	-90.426%
2026-03-03	0.8000	0.9400	0.8000	0.8800	+14.286%	53	193	-89.773%
2026-03-02	0.7500	0.7900	0.7500	0.7700	-1.282%	11	188	-88.312%
2026-02-27	0.7600	0.8000	0.7600	0.7800	-29.091%	20	183	-88.462%
2026-02-25	1.0500	1.1000	1.0300	1.1000	+15.789%	16	164	-91.818%
2026-02-24	0.9500	0.9500	0.9100	0.9500	+3.261%	9	164	-90.526%
2026-02-23	0.9500	0.9500	0.8500	0.9200	-7.071%	24	162	-90.217%
2026-02-20	1.0500	1.0700	0.9300	0.9900	-14.655%	61	157	-90.909%
2026-02-19	1.1600	1.1600	1.1600	1.1600	-4.918%	1	115	-92.241%
2026-02-18	1.2200	1.2200	1.2200	1.2200	-4.688%	1	114	-92.623%
2026-02-17	1.2600	1.2800	1.2000	1.2800	-3.759%	14	113	-92.969%
2026-02-13	1.3000	1.3300	1.2400	1.3300	+8.130%	11	92	-93.233%
2026-02-12	1.4500	1.4500	1.2300	1.2300	-20.130%	5	92	-92.683%
2026-02-11	1.5800	1.5800	1.4100	1.5400	-10.465%	7	95	-94.156%
2026-02-10	1.8300	1.8300	1.7200	1.7200	-5.495%	2	95	-94.767%
2026-02-09	1.8800	1.8800	1.8200	1.8200	+25.517%	15	96	-95.055%
2026-02-05	1.5900	1.5900	1.3500	1.4500	-10.494%	24	91	-93.793%
2026-02-04	1.7000	1.7200	1.5500	1.6200	-12.432%	22	98	-94.444%
2026-02-03	2.1800	2.1800	1.8000	1.8500	-8.867%	9	102	-95.135%
2026-02-02	2.1900	2.1900	2.0000	2.0300	-13.983%	26	102	-95.567%
2026-01-30	2.5000	2.5900	2.3000	2.3600	-26.250%	13	94	-96.186%
2026-01-29	3.4000	3.4000	3.1900	3.2000	-7.246%	38	91	-97.188%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-5.738%	5	63	-97.391%
2026-01-27	3.7500	3.7500	3.6600	3.6600	-6.154%	12	58	-97.541%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+2.632%	2	57	-97.692%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-6.173%	1	55	-97.632%
2026-01-22	4.1400	4.1500	3.9600	4.0500	+5.195%	11	56	-97.778%
2026-01-21	4.0500	4.0500	3.5500	3.8500	-3.023%	18	48	-97.662%
2026-01-20	3.9500	3.9700	3.9500	3.9700	-7.243%	5	30	-97.733%
2026-01-16	4.4400	4.4400	4.2800	4.2800	-3.820%	5	26	-97.897%
2026-01-15	4.8800	4.8800	4.4500	4.4500	+0.679%	3	26	-97.978%
2026-01-13	4.4200	4.4200	4.4200	4.4200	-7.917%	1	28	-97.964%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-23.200%	3	27	-98.125%
2026-01-09	6.2500	6.2500	6.2500	6.2500	+19.048%	1	27	-98.560%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+6.707%	1	26	-98.286%
2026-01-07	4.7500	4.9200	4.6500	4.9200	-1.006%	13	26	-98.171%
2026-01-06	5.2700	5.2800	4.5000	4.9700	-20.480%	5	23	-98.189%
2026-01-05	5.7000	6.2500	5.7000	6.2500	+25.000%	20	4	-98.560%
2026-01-02	4.4600	5.0000	4.4600	5.0000	0.000%	5	4	-98.200%

.dark-mode .cBSZTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBSZTh{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C29SOFI Aug 21 2026 29.00 Call (SOFI260821C00029000)option OPRA

SOFI20260821C29
SOFI Aug 21 2026 29.00 Call (SOFI260821C00029000)
option OPRA