Dark

SOFI20260821C33
SOFI Aug 21 2026 33.00 Call (SOFI260821C00033000)
option OPRA

EOD

Jul 9, 2026

0.0600-40.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0600	0.0600	0.0600	-40.000%	2	551	0.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	552	-40.000%
2026-07-02	0.0100	0.1100	0.0100	0.1000	+66.667%	77	552	-40.000%
2026-06-30	0.0700	0.0700	0.0600	0.0600	-40.000%	2	552	0.000%
2026-06-24	0.1000	0.1000	0.0900	0.1000	+11.111%	156	552	-40.000%
2026-06-18	0.0900	0.1000	0.0900	0.0900	-10.000%	16	517	-33.333%
2026-06-17	0.1200	0.1400	0.1000	0.1000	-9.091%	36	517	-40.000%
2026-06-16	0.1000	0.1100	0.0600	0.1100	+10.000%	17	517	-45.455%
2026-06-15	0.0800	0.1000	0.0800	0.1000	0.000%	2	520	-40.000%
2026-06-12	0.1000	0.1100	0.0600	0.1000	0.000%	318	520	-40.000%
2026-06-11	0.0700	0.1000	0.0700	0.1000	+11.111%	395	520	-40.000%
2026-06-10	0.0800	0.1100	0.0600	0.0900	0.000%	34	529	-33.333%
2026-06-08	0.1200	0.1300	0.0900	0.0900	-10.000%	4	525	-33.333%
2026-06-03	0.1300	0.1300	0.1000	0.1000	-37.500%	10	525	-40.000%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-20.000%	9	519	-62.500%
2026-06-01	0.2200	0.2200	0.2000	0.2000	0.000%	6	511	-70.000%
2026-05-29	0.1800	0.2300	0.1800	0.2000	+33.333%	54	508	-70.000%
2026-05-28	0.1000	0.1500	0.1000	0.1500	+50.000%	6	491	-60.000%
2026-05-27	0.1200	0.1500	0.1000	0.1000	-33.333%	27	492	-40.000%
2026-05-26	0.1100	0.1500	0.1000	0.1500	-6.250%	40	494	-60.000%
2026-05-20	0.1100	0.1600	0.1100	0.1600	+45.455%	176	494	-62.500%
2026-05-19	0.1300	0.1300	0.1100	0.1100	-15.385%	41	494	-45.455%
2026-05-18	0.1400	0.1400	0.1200	0.1300	-7.143%	12	494	-53.846%
2026-05-15	0.1600	0.1600	0.1100	0.1400	0.000%	51	494	-57.143%
2026-05-14	0.1400	0.1400	0.1000	0.1400	+16.667%	287	494	-57.143%
2026-05-13	0.1400	0.1400	0.1200	0.1200	0.000%	18	484	-50.000%
2026-05-12	0.1400	0.1400	0.1200	0.1200	-14.286%	2	484	-50.000%
2026-05-11	0.2000	0.2000	0.1400	0.1400	+7.692%	11	484	-57.143%
2026-05-07	0.1600	0.1600	0.1300	0.1300	0.000%	4	471	-53.846%
2026-05-06	0.1300	0.1600	0.1300	0.1300	+8.333%	14	471	-53.846%
2026-05-05	0.1600	0.1600	0.1200	0.1200	-14.286%	5	469	-50.000%
2026-04-30	0.1600	0.1600	0.1400	0.1400	-48.148%	5	468	-57.143%
2026-04-29	0.2700	0.2700	0.2700	0.2700	-3.571%	1	466	-77.778%
2026-04-28	0.3000	0.3000	0.2800	0.2800	-12.500%	18	466	-78.571%
2026-04-27	0.3000	0.3300	0.3000	0.3200	+14.286%	56	483	-81.250%
2026-04-24	0.3000	0.3000	0.2800	0.2800	-17.647%	6	481	-78.571%
2026-04-22	0.3500	0.3500	0.3400	0.3400	-2.857%	62	476	-82.353%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-7.895%	1	468	-82.857%
2026-04-20	0.3800	0.3900	0.3700	0.3800	-5.000%	13	468	-84.211%
2026-04-17	0.4000	0.4000	0.4000	0.4000	0.000%	150	476	-85.000%
2026-04-16	0.4200	0.4200	0.3800	0.4000	+33.333%	111	326	-85.000%
2026-04-15	0.3100	0.3100	0.3000	0.3000	+20.000%	7	268	-80.000%
2026-04-14	0.2400	0.2500	0.2400	0.2500	+38.889%	47	266	-76.000%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-10.000%	15	221	-66.667%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-4.762%	11	236	-70.000%
2026-03-26	0.2100	0.2100	0.2100	0.2100	-19.231%	9	247	-71.429%
2026-03-25	0.2600	0.2600	0.2600	0.2600	-3.704%	9	256	-76.923%
2026-03-23	0.2600	0.2700	0.2600	0.2700	-3.571%	5	247	-77.778%
2026-03-19	0.2800	0.2800	0.2800	0.2800	-17.647%	11	246	-78.571%
2026-03-18	0.3500	0.3500	0.3400	0.3400	-5.556%	3	237	-82.353%
2026-03-16	0.3600	0.3600	0.3600	0.3600	-29.412%	2	238	-83.333%
2026-03-09	0.5400	0.5400	0.5100	0.5100	-15.000%	55	237	-88.235%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-3.226%	2	201	-90.000%
2026-03-05	0.6000	0.6400	0.6000	0.6200	+6.897%	5	201	-90.323%
2026-03-04	0.5700	0.5800	0.5700	0.5800	+13.725%	2	199	-89.655%
2026-03-03	0.5100	0.5100	0.5100	0.5100	+6.250%	77	197	-88.235%
2026-03-02	0.4800	0.4800	0.4800	0.4800	-4.000%	1	124	-87.500%
2026-02-27	0.5000	0.5000	0.4900	0.5000	-20.635%	503	123	-88.000%
2026-02-26	0.6500	0.6500	0.6300	0.6300	+18.868%	3	561	-90.476%
2026-02-23	0.6000	0.6000	0.5300	0.5300	-15.873%	11	560	-88.679%
2026-02-20	0.7000	0.7000	0.6300	0.6300	-12.500%	4	556	-90.476%
2026-02-19	0.7200	0.7200	0.7200	0.7200	-11.111%	1	554	-91.667%
2026-02-18	0.7800	0.8200	0.7800	0.8100	-2.410%	11	554	-92.593%
2026-02-17	0.8300	0.8500	0.7900	0.8300	-1.190%	5	549	-92.771%
2026-02-13	0.8400	0.8400	0.8400	0.8400	+3.704%	1	545	-92.857%
2026-02-12	0.9600	0.9600	0.8100	0.8100	-28.947%	3	545	-92.593%
2026-02-06	1.0600	1.1400	1.0600	1.1400	+15.152%	2	545	-94.737%
2026-02-05	0.9700	0.9900	0.9700	0.9900	-6.604%	509	544	-93.939%
2026-02-04	1.1700	1.2900	1.0400	1.0600	-24.286%	15	101	-94.340%
2026-02-03	1.2400	1.4000	1.2300	1.4000	+1.449%	27	89	-95.714%
2026-02-02	1.3800	1.4700	1.3800	1.3800	-17.857%	44	75	-95.652%
2026-01-30	1.6900	1.6900	1.6800	1.6800	-27.586%	17	34	-96.429%
2026-01-29	2.5000	2.5000	2.3200	2.3200	-20.275%	2	17	-97.414%
2026-01-28	2.9100	2.9100	2.9100	2.9100	+11.923%	1	17	-97.938%
2026-01-27	2.6000	2.6000	2.6000	2.6000	-8.772%	10	17	-97.692%
2026-01-26	2.8500	2.8500	2.8500	2.8500	+6.742%	1	7	-97.895%
2026-01-23	2.6700	2.6700	2.6700	2.6700	-4.643%	1	6	-97.753%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-7.285%	1	5	-97.857%
2026-01-20	3.0200	3.0200	3.0200	3.0200	-7.077%	3	5	-98.013%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-2.695%	1	7	-98.154%
2026-01-13	3.3400	3.3400	3.3400	3.3400	-1.765%	1	7	-98.204%
2026-01-12	3.2500	3.5500	3.2500	3.4000	-13.924%	12	8	-98.235%
2026-01-09	3.9500	3.9500	3.9500	3.9500	+14.493%	1	7	-98.481%
2026-01-07	3.4500	3.4500	3.4500	3.4500	-21.591%	2	6	-98.261%
2026-01-05	4.0000	4.4000	4.0000	4.4000	+25.714%	4	1	-98.636%
2026-01-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-98.286%

.dark-mode .ZcG0qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcG0qc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C33SOFI Aug 21 2026 33.00 Call (SOFI260821C00033000)option OPRA

SOFI20260821C33
SOFI Aug 21 2026 33.00 Call (SOFI260821C00033000)
option OPRA