Dark

SOFI20260821C32
SOFI Aug 21 2026 32.00 Call (SOFI260821C00032000)
option OPRA

EOD

Jul 9, 2026

0.0700+16.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0700	0.0700	0.0700	0.0700	+16.667%	1	7,400	0.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	-33.333%	10	7,400	+16.667%
2026-07-06	0.0900	0.0900	0.0900	0.0900	0.000%	1	7,410	-22.222%
2026-07-01	0.0800	0.0900	0.0800	0.0900	-40.000%	33	7,410	-22.222%
2026-06-30	0.0600	0.1500	0.0600	0.1500	+66.667%	2	7,390	-53.333%
2026-06-26	0.0900	0.0900	0.0700	0.0900	-10.000%	20	7,390	-22.222%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	7,401	-30.000%
2026-06-24	0.1100	0.1100	0.1000	0.1000	+25.000%	23	7,401	-30.000%
2026-06-23	0.0900	0.1200	0.0700	0.0800	0.000%	96	7,381	-12.500%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-27.273%	1	7,376	-12.500%
2026-06-18	0.1000	0.1300	0.0900	0.1100	-15.385%	161	7,378	-36.364%
2026-06-17	0.1300	0.1500	0.1000	0.1300	+8.333%	27	7,378	-46.154%
2026-06-16	0.1000	0.1200	0.0900	0.1200	+20.000%	146	7,378	-41.667%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-16.667%	8	7,266	-30.000%
2026-06-12	0.1100	0.1200	0.0700	0.1200	+9.091%	294	7,266	-41.667%
2026-06-11	0.1100	0.1300	0.0800	0.1100	+10.000%	459	7,266	-36.364%
2026-06-10	0.1100	0.1100	0.1000	0.1000	-9.091%	12	7,266	-30.000%
2026-06-09	0.1000	0.1300	0.1000	0.1100	-31.250%	12	7,268	-36.364%
2026-06-08	0.1100	0.1600	0.1100	0.1600	+45.455%	15	7,265	-56.250%
2026-06-05	0.1200	0.1200	0.1100	0.1100	-31.250%	5	7,275	-36.364%
2026-06-04	0.2000	0.2000	0.1500	0.1600	+60.000%	189	7,276	-56.250%
2026-06-03	0.1400	0.1500	0.1000	0.1000	-44.444%	20	7,276	-30.000%
2026-06-02	0.2500	0.2500	0.1800	0.1800	-35.714%	137	7,263	-61.111%
2026-06-01	0.2400	0.3100	0.2200	0.2800	0.000%	4,180	7,245	-75.000%
2026-05-29	0.2400	0.2800	0.1900	0.2800	+75.000%	49	7,215	-75.000%
2026-05-28	0.1800	0.1800	0.1500	0.1600	+33.333%	42	7,178	-56.250%
2026-05-27	0.1400	0.1900	0.1200	0.1200	-25.000%	123	7,137	-41.667%
2026-05-26	0.1500	0.1800	0.1100	0.1600	+23.077%	159	7,137	-56.250%
2026-05-22	0.1300	0.1300	0.1300	0.1300	+8.333%	1	7,140	-46.154%
2026-05-21	0.0900	0.1300	0.0900	0.1200	-20.000%	22	7,140	-41.667%
2026-05-20	0.0900	0.1600	0.0900	0.1500	+7.143%	50	7,140	-53.333%
2026-05-19	0.1200	0.1500	0.1000	0.1400	+16.667%	115	7,140	-50.000%
2026-05-18	0.1200	0.1200	0.1200	0.1200	-29.412%	2	7,140	-41.667%
2026-05-15	0.1200	0.1800	0.1200	0.1700	+6.250%	24	7,140	-58.824%
2026-05-14	0.1400	0.1600	0.1400	0.1600	+14.286%	2	7,141	-56.250%
2026-05-13	0.1200	0.1900	0.1200	0.1400	0.000%	77	7,141	-50.000%
2026-05-12	0.1300	0.1400	0.1300	0.1400	-12.500%	11	7,141	-50.000%
2026-05-11	0.1600	0.1600	0.1600	0.1600	+33.333%	1	7,141	-56.250%
2026-05-08	0.1300	0.1800	0.1200	0.1200	-20.000%	54	7,132	-41.667%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-11.765%	20	7,135	-53.333%
2026-05-06	0.1700	0.1700	0.1700	0.1700	+21.429%	100	7,135	-58.824%
2026-05-05	0.1500	0.1600	0.1400	0.1400	-6.667%	15	7,035	-50.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	-11.765%	50	7,045	-53.333%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-5.556%	1	7,095	-58.824%
2026-04-30	0.1800	0.1800	0.1500	0.1800	0.000%	103	7,095	-61.111%
2026-04-29	0.2100	0.2100	0.1700	0.1800	-48.571%	153	7,195	-61.111%
2026-04-28	0.3600	0.4500	0.3500	0.3500	-7.895%	475	7,187	-80.000%
2026-04-27	0.3600	0.3800	0.3600	0.3800	+8.571%	50	7,303	-81.579%
2026-04-24	0.3400	0.3500	0.3300	0.3500	0.000%	380	7,283	-80.000%
2026-04-23	0.3000	0.3600	0.3000	0.3500	-14.634%	106	7,091	-80.000%
2026-04-22	0.4500	0.4500	0.4100	0.4100	-6.818%	21	7,190	-82.927%
2026-04-20	0.4500	0.4600	0.3700	0.4400	-8.333%	81	7,201	-84.091%
2026-04-17	0.4900	0.5500	0.4700	0.4800	0.000%	324	7,199	-85.417%
2026-04-16	0.4800	0.4800	0.4800	0.4800	+17.073%	10	7,510	-85.417%
2026-04-15	0.3400	0.4100	0.3400	0.4100	+36.667%	9	7,504	-82.927%
2026-04-14	0.3100	0.3700	0.1900	0.3000	+50.000%	66	7,511	-76.667%
2026-04-13	0.0700	0.2000	0.0700	0.2000	+11.111%	154	7,508	-65.000%
2026-04-10	0.2500	0.2900	0.1700	0.1800	0.000%	8,610	7,402	-61.111%
2026-04-09	0.1700	0.1800	0.1700	0.1800	-10.000%	26	391	-61.111%
2026-04-08	0.1900	0.2000	0.1900	0.2000	+100.000%	15	371	-65.000%
2026-04-06	0.1700	0.1700	0.1000	0.1000	-52.381%	81	357	-30.000%
2026-04-02	0.1200	0.2100	0.1200	0.2100	+16.667%	3	317	-66.667%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-10.000%	5	317	-61.111%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-9.091%	6	316	-65.000%
2026-03-27	0.2200	0.2200	0.2200	0.2200	-8.333%	35	316	-68.182%
2026-03-26	0.2400	0.2400	0.2400	0.2400	-17.241%	3	316	-70.833%
2026-03-25	0.3000	0.3000	0.2900	0.2900	0.000%	45	316	-75.862%
2026-03-24	0.2700	0.2900	0.2700	0.2900	-14.706%	6	289	-75.862%
2026-03-20	0.3400	0.3400	0.3400	0.3400	0.000%	1	286	-79.412%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-10.526%	2	287	-79.412%
2026-03-17	0.4500	0.4500	0.3600	0.3800	-13.636%	42	287	-81.579%
2026-03-16	0.4400	0.4400	0.4400	0.4400	-6.383%	20	284	-84.091%
2026-03-12	0.4700	0.4700	0.4700	0.4700	-9.615%	20	284	-85.106%
2026-03-10	0.5400	0.5400	0.5200	0.5200	-13.333%	12	266	-86.538%
2026-03-09	0.5800	0.6000	0.5700	0.6000	-20.000%	121	264	-88.333%
2026-03-06	0.6200	0.7600	0.6200	0.7500	+7.143%	11	216	-90.667%
2026-03-05	0.7300	0.7300	0.6700	0.7000	+7.692%	7	205	-90.000%
2026-03-04	0.6500	0.6500	0.6500	0.6500	+14.035%	1	200	-89.231%
2026-03-03	0.5700	0.5700	0.5700	0.5700	+5.556%	2	199	-87.719%
2026-03-02	0.5300	0.5400	0.5300	0.5400	-23.944%	2	197	-87.037%
2026-02-26	0.7100	0.7100	0.7100	0.7100	-7.792%	1	198	-90.141%
2026-02-25	0.7200	0.7700	0.7200	0.7700	+6.944%	55	147	-90.909%
2026-02-24	0.6100	0.7200	0.6100	0.7200	+12.500%	2	147	-90.278%
2026-02-23	0.6400	0.6500	0.6000	0.6400	-9.859%	8	149	-89.063%
2026-02-20	0.6900	0.7600	0.6900	0.7100	-21.978%	8	151	-90.141%
2026-02-18	0.8800	0.9400	0.8800	0.9100	-4.211%	13	153	-92.308%
2026-02-17	0.8900	0.9500	0.8900	0.9500	-2.062%	4	156	-92.632%
2026-02-13	0.8800	1.0000	0.8800	0.9700	-1.020%	12	143	-92.784%
2026-02-12	1.1000	1.1000	0.9800	0.9800	-7.547%	2	143	-92.857%
2026-02-11	1.1600	1.1600	1.0600	1.0600	-18.462%	56	143	-93.396%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-3.704%	1	186	-94.615%
2026-02-09	1.2700	1.3600	1.2500	1.3500	+8.000%	96	187	-94.815%
2026-02-06	1.1200	1.2800	1.1200	1.2500	+12.613%	16	113	-94.400%
2026-02-05	1.1700	1.1700	1.0900	1.1100	-11.905%	3	103	-93.694%
2026-02-04	1.1800	1.2600	1.1500	1.2600	-10.638%	9	101	-94.444%
2026-02-03	1.6800	1.6800	1.3600	1.4100	-12.422%	11	98	-95.035%
2026-02-02	1.6000	1.6100	1.6000	1.6100	-9.551%	31	94	-95.652%
2026-01-30	2.3000	2.3000	1.7500	1.7800	-25.833%	92	113	-96.067%
2026-01-29	2.4000	2.4000	2.3700	2.4000	-18.644%	6	35	-97.083%
2026-01-23	2.9500	2.9500	2.9500	2.9500	-7.813%	1	31	-97.627%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	30	-97.813%
2026-01-21	3.1500	3.1500	3.1500	3.1500	-1.869%	1	29	-97.778%
2026-01-20	3.3000	3.3000	3.2100	3.2100	-2.727%	2	29	-97.819%
2026-01-16	3.5000	3.6000	3.3000	3.3000	-2.655%	4	26	-97.879%
2026-01-14	3.5000	3.5000	3.3900	3.3900	-5.833%	3	26	-97.935%
2026-01-13	3.5900	3.6000	3.4500	3.6000	-8.861%	12	24	-98.056%
2026-01-12	3.8000	3.9500	3.8000	3.9500	-8.776%	2	17	-98.228%
2026-01-09	4.4000	4.4000	4.3300	4.3300	+3.095%	10	17	-98.383%
2026-01-08	4.0800	4.2300	4.0800	4.2000	+13.514%	6	17	-98.333%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-0.804%	2	11	-98.108%
2026-01-06	4.0000	4.0000	3.7300	3.7300	-17.111%	8	10	-98.123%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+13.065%	1	2	-98.444%
2026-01-02	3.9800	3.9800	3.9800	3.9800	0.000%	2	2	-98.241%

.dark-mode .jdqFqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdqFqs{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C32SOFI Aug 21 2026 32.00 Call (SOFI260821C00032000)option OPRA

SOFI20260821C32
SOFI Aug 21 2026 32.00 Call (SOFI260821C00032000)
option OPRA