Dark

SOFI20260821C30
SOFI Aug 21 2026 30.00 Call (SOFI260821C00030000)
option OPRA

EOD

Jul 9, 2026

0.07000.000%(0.0000)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0900	0.1000	0.0600	0.0700	0.000%	129	8,122	0.000%
2026-07-08	0.0800	0.0800	0.0700	0.0700	-22.222%	115	8,055	0.000%
2026-07-07	0.0900	0.1100	0.0900	0.0900	-25.000%	273	8,053	-22.222%
2026-07-06	0.1100	0.1400	0.1000	0.1200	+20.000%	925	7,897	-41.667%
2026-07-02	0.1100	0.1500	0.1000	0.1000	0.000%	360	8,070	-30.000%
2026-07-01	0.1100	0.1300	0.1000	0.1000	0.000%	542	8,070	-30.000%
2026-06-30	0.0800	0.1100	0.0800	0.1000	-9.091%	47	7,993	-30.000%
2026-06-29	0.1200	0.1200	0.0900	0.1100	+22.222%	238	7,975	-36.364%
2026-06-26	0.0900	0.1200	0.0800	0.0900	-10.000%	275	8,011	-22.222%
2026-06-25	0.1100	0.1400	0.0900	0.1000	-23.077%	316	8,006	-30.000%
2026-06-24	0.1200	0.1500	0.1100	0.1300	+30.000%	136	7,926	-46.154%
2026-06-23	0.1000	0.1200	0.1000	0.1000	-9.091%	555	7,876	-30.000%
2026-06-22	0.1200	0.1400	0.0800	0.1100	-21.429%	517	8,200	-36.364%
2026-06-18	0.1700	0.1700	0.1100	0.1400	+7.692%	303	7,279	-50.000%
2026-06-17	0.1300	0.2000	0.1300	0.1300	-13.333%	1,369	7,279	-46.154%
2026-06-16	0.1300	0.1600	0.1200	0.1500	+25.000%	209	7,279	-53.333%
2026-06-15	0.1500	0.1500	0.1100	0.1200	+9.091%	501	7,053	-41.667%
2026-06-12	0.1300	0.1300	0.1100	0.1100	-15.385%	255	7,053	-36.364%
2026-06-11	0.1200	0.1500	0.1000	0.1300	+8.333%	12	7,053	-46.154%
2026-06-10	0.1300	0.1500	0.1200	0.1200	-14.286%	27	7,047	-41.667%
2026-06-09	0.1500	0.1600	0.1200	0.1400	-6.667%	103	7,045	-50.000%
2026-06-08	0.1600	0.1700	0.1400	0.1500	+15.385%	84	7,082	-53.333%
2026-06-05	0.2000	0.2000	0.1200	0.1300	-40.909%	204	7,068	-46.154%
2026-06-04	0.2900	0.2900	0.2000	0.2200	+29.412%	276	7,181	-68.182%
2026-06-03	0.2400	0.2500	0.1700	0.1700	-32.000%	886	7,130	-58.824%
2026-06-02	0.3100	0.3200	0.2400	0.2500	-30.556%	960	7,384	-72.000%
2026-06-01	0.2900	0.3900	0.2700	0.3600	+24.138%	428	6,696	-80.556%
2026-05-29	0.2000	0.3600	0.2000	0.2900	+52.632%	520	6,694	-75.862%
2026-05-28	0.1300	0.1900	0.1300	0.1900	+26.667%	167	6,596	-63.158%
2026-05-27	0.1600	0.1700	0.1100	0.1500	0.000%	94	6,536	-53.333%
2026-05-26	0.1500	0.1900	0.1500	0.1500	+7.143%	373	6,498	-53.333%
2026-05-22	0.1400	0.1500	0.1200	0.1400	0.000%	305	6,291	-50.000%
2026-05-21	0.1600	0.1600	0.1200	0.1400	-6.667%	177	6,414	-50.000%
2026-05-20	0.1500	0.1700	0.1400	0.1500	-6.250%	152	6,414	-53.333%
2026-05-19	0.1500	0.1600	0.1100	0.1600	+6.667%	82	6,283	-56.250%
2026-05-18	0.1500	0.1900	0.1500	0.1500	-11.765%	473	6,283	-53.333%
2026-05-15	0.1600	0.1800	0.1500	0.1700	0.000%	56	6,283	-58.824%
2026-05-14	0.2000	0.2000	0.1500	0.1700	+13.333%	75	5,942	-58.824%
2026-05-13	0.1600	0.1700	0.1500	0.1500	-11.765%	161	5,937	-53.333%
2026-05-12	0.1600	0.1800	0.1600	0.1700	-10.526%	19	5,937	-58.824%
2026-05-11	0.1500	0.2000	0.1500	0.1900	+18.750%	181	5,937	-63.158%
2026-05-08	0.1600	0.1900	0.1500	0.1600	-11.111%	141	5,729	-56.250%
2026-05-07	0.2000	0.2000	0.1500	0.1800	0.000%	45	5,728	-61.111%
2026-05-06	0.1700	0.2000	0.1700	0.1800	0.000%	292	5,717	-61.111%
2026-05-05	0.1800	0.2000	0.1700	0.1800	-5.263%	49	5,667	-61.111%
2026-05-04	0.1900	0.2100	0.1900	0.1900	-13.636%	47	5,643	-63.158%
2026-05-01	0.1900	0.2500	0.1900	0.2200	+10.000%	72	5,634	-68.182%
2026-04-30	0.2400	0.2400	0.1900	0.2000	-9.091%	87	5,634	-65.000%
2026-04-29	0.2300	0.3100	0.1900	0.2200	-52.174%	348	5,597	-68.182%
2026-04-28	0.5200	0.5200	0.4200	0.4600	-6.122%	138	5,600	-84.783%
2026-04-27	0.4600	0.5300	0.4500	0.4900	+6.522%	310	5,614	-85.714%
2026-04-24	0.4500	0.4600	0.4100	0.4600	+2.222%	182	5,466	-84.783%
2026-04-23	0.5100	0.5100	0.4200	0.4500	-11.765%	95	5,363	-84.444%
2026-04-22	0.5500	0.5600	0.5000	0.5100	-7.273%	12	5,328	-86.275%
2026-04-21	0.6200	0.6200	0.5000	0.5500	-9.836%	105	5,263	-87.273%
2026-04-20	0.6000	0.6100	0.5300	0.6100	-3.175%	90	5,263	-88.525%
2026-04-17	0.6500	0.7500	0.6100	0.6300	+8.621%	171	5,300	-88.889%
2026-04-16	0.6300	0.6300	0.5100	0.5800	+11.538%	180	5,329	-87.931%
2026-04-15	0.4300	0.5200	0.4100	0.5200	+36.842%	393	5,368	-86.538%
2026-04-14	0.2900	0.3900	0.2700	0.3800	+35.714%	314	5,110	-81.579%
2026-04-13	0.2500	0.2800	0.2400	0.2800	+21.739%	85	5,054	-75.000%
2026-04-10	0.2500	0.2500	0.2300	0.2300	+4.545%	24	5,049	-69.565%
2026-04-09	0.2300	0.2500	0.2100	0.2200	-4.348%	50	5,045	-68.182%
2026-04-08	0.3100	0.3100	0.2100	0.2300	0.000%	84	5,086	-69.565%
2026-04-07	0.2500	0.2500	0.2300	0.2300	0.000%	26	5,075	-69.565%
2026-04-06	0.2500	0.2600	0.2200	0.2300	-4.167%	128	5,077	-69.565%
2026-04-02	0.1800	0.2400	0.1800	0.2400	0.000%	39	5,104	-70.833%
2026-04-01	0.2500	0.2500	0.2200	0.2400	-4.000%	42	5,104	-70.833%
2026-03-31	0.2200	0.2700	0.2200	0.2500	+8.696%	172	5,114	-72.000%
2026-03-30	0.2300	0.2600	0.2300	0.2300	-14.815%	44	5,210	-69.565%
2026-03-27	0.2900	0.2900	0.2600	0.2700	-6.897%	35	5,219	-74.074%
2026-03-26	0.3200	0.3200	0.2900	0.2900	-12.121%	72	5,211	-75.862%
2026-03-25	0.3600	0.3800	0.3300	0.3300	-5.714%	155	5,267	-78.788%
2026-03-24	0.3500	0.3700	0.3500	0.3500	-10.256%	5,164	5,138	-80.000%
2026-03-23	0.3900	0.4200	0.3800	0.3900	-2.500%	42	6,866	-82.051%
2026-03-20	0.4100	0.4400	0.4000	0.4000	-4.762%	15	6,863	-82.500%
2026-03-19	0.4000	0.4200	0.4000	0.4200	-14.286%	34	6,866	-83.333%
2026-03-18	0.5100	0.5200	0.4400	0.4900	0.000%	21	6,879	-85.714%
2026-03-17	0.5200	0.5500	0.4200	0.4900	-7.547%	118	6,887	-85.714%
2026-03-16	0.5800	0.5800	0.5300	0.5300	-5.357%	27	6,964	-86.792%
2026-03-13	0.6200	0.6300	0.5600	0.5600	-9.677%	38	6,953	-87.500%
2026-03-12	0.6800	0.6800	0.6000	0.6200	-10.145%	77	6,975	-88.710%
2026-03-11	0.7900	0.7900	0.6500	0.6900	-4.167%	296	6,999	-89.855%
2026-03-10	0.7700	0.7700	0.6900	0.7200	-11.111%	2,025	6,785	-90.278%
2026-03-09	0.8000	0.8100	0.7200	0.8100	-15.625%	77	5,771	-91.358%
2026-03-06	0.8000	1.0000	0.8000	0.9600	+11.628%	2,109	5,848	-92.708%
2026-03-05	0.8700	0.9200	0.8500	0.8600	+4.878%	121	6,011	-91.860%
2026-03-04	0.8900	0.8900	0.8000	0.8200	+2.500%	5,152	6,002	-91.463%
2026-03-03	0.6500	0.8600	0.6500	0.8000	+21.212%	197	1,380	-91.250%
2026-03-02	0.6800	0.7100	0.6600	0.6600	-4.348%	24	1,359	-89.394%
2026-02-27	0.8000	0.8000	0.6300	0.6900	-22.472%	285	1,351	-89.855%
2026-02-26	0.9500	0.9700	0.8900	0.8900	-8.247%	38	1,208	-92.135%
2026-02-25	0.9900	1.0000	0.8900	0.9700	+14.118%	182	1,061	-92.784%
2026-02-24	0.8200	0.8800	0.8200	0.8500	+7.595%	28	1,061	-91.765%
2026-02-23	0.9000	0.9000	0.7500	0.7900	-12.222%	114	1,060	-91.139%
2026-02-20	0.9500	1.0100	0.8300	0.9000	-10.000%	271	1,003	-92.222%
2026-02-19	1.0000	1.0500	0.9600	1.0000	-9.910%	284	898	-93.000%
2026-02-18	1.0800	1.1600	1.0800	1.1100	-1.770%	44	1,013	-93.694%
2026-02-17	1.1300	1.2000	1.0600	1.1300	-3.419%	32	985	-93.805%
2026-02-13	1.1700	1.2400	1.1500	1.1700	+8.333%	63	951	-94.017%
2026-02-12	1.3500	1.3500	1.0800	1.0800	-22.302%	56	951	-93.519%
2026-02-11	1.4400	1.4400	1.3100	1.3900	-12.025%	73	925	-94.964%
2026-02-10	1.6400	1.7000	1.5800	1.5800	-5.389%	38	885	-95.570%
2026-02-09	1.6200	1.6900	1.5600	1.6700	+13.605%	303	884	-95.808%
2026-02-06	1.2600	1.6100	1.2600	1.4700	+22.500%	72	959	-95.238%
2026-02-05	1.4200	1.4400	1.2000	1.2000	-26.380%	311	899	-94.167%
2026-02-04	1.7000	1.7000	1.3900	1.6300	-2.395%	123	713	-95.706%
2026-02-03	2.1200	2.1200	1.5900	1.6700	-12.105%	86	692	-95.808%
2026-02-02	1.9400	2.0800	1.8500	1.9000	-6.863%	109	681	-96.316%
2026-01-30	2.7000	2.7000	2.0000	2.0400	-29.655%	89	610	-96.569%
2026-01-29	3.1500	3.2000	2.7900	2.9000	-6.149%	36	552	-97.586%
2026-01-28	3.4000	3.4000	3.0000	3.0900	-8.309%	59	535	-97.735%
2026-01-27	3.3400	3.4000	3.2700	3.3700	-5.337%	80	518	-97.923%
2026-01-26	3.8000	3.8000	3.5200	3.5600	+0.282%	37	481	-98.034%
2026-01-23	3.5700	3.7500	3.5000	3.5500	-4.313%	58	470	-98.028%
2026-01-22	3.7500	3.8500	3.6500	3.7100	+6.000%	63	427	-98.113%
2026-01-21	3.6600	3.6600	3.3000	3.5000	-1.408%	120	397	-98.000%
2026-01-20	3.3500	3.8000	3.3500	3.5500	-6.579%	27	293	-98.028%
2026-01-16	4.0900	4.0900	3.8000	3.8000	-10.165%	22	269	-98.158%
2026-01-15	4.3400	4.4000	4.2300	4.2300	+4.444%	15	269	-98.345%
2026-01-14	4.2500	4.2500	4.0500	4.0500	-10.000%	4	259	-98.272%
2026-01-13	4.2000	4.5000	4.1500	4.5000	+2.273%	9	257	-98.444%
2026-01-12	4.2900	4.4000	4.2500	4.4000	-6.582%	33	249	-98.409%
2026-01-09	4.8500	5.0500	4.7100	4.7100	-4.073%	139	227	-98.514%
2026-01-08	4.3600	4.9100	4.1600	4.9100	+12.874%	24	102	-98.574%
2026-01-07	4.5000	4.5000	4.3000	4.3500	-5.435%	7	86	-98.391%
2026-01-06	5.2700	5.2700	4.1300	4.6000	-20.000%	59	84	-98.478%
2026-01-05	4.9000	6.0000	4.9000	5.7500	+22.340%	38	18	-98.783%
2026-01-02	4.0500	4.7000	3.8700	4.7000	+14.634%	21	18	-98.511%
2025-12-31	4.1000	4.1000	4.1000	4.1000	0.000%	4	0	-98.293%

.dark-mode .sMqtpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMqtpj{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C30SOFI Aug 21 2026 30.00 Call (SOFI260821C00030000)option OPRA

SOFI20260821C30
SOFI Aug 21 2026 30.00 Call (SOFI260821C00030000)
option OPRA