Dark

SOFI20260821C40
SOFI Aug 21 2026 40.00 Call (SOFI260821C00040000)
option OPRA

EOD

Jul 9, 2026

0.0300+50.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0300	0.0300	0.0300	0.0300	+50.000%	2	1,542	0.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,540	+50.000%
2026-07-07	0.0300	0.0500	0.0300	0.0300	-25.000%	306	1,540	0.000%
2026-07-06	0.0700	0.0700	0.0300	0.0400	+33.333%	80	1,462	-25.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	0.000%	6	1,457	0.000%
2026-06-30	0.0500	0.0500	0.0300	0.0300	-25.000%	2	1,457	0.000%
2026-06-26	0.0400	0.0400	0.0300	0.0400	+100.000%	27	1,457	-25.000%
2026-06-25	0.0600	0.0600	0.0200	0.0200	-50.000%	2	1,433	+50.000%
2026-06-23	0.0300	0.0400	0.0300	0.0400	-20.000%	13	1,434	-25.000%
2026-06-22	0.0500	0.0600	0.0200	0.0500	+150.000%	66	1,441	-40.000%
2026-06-18	0.0500	0.0700	0.0200	0.0200	-66.667%	39	1,421	+50.000%
2026-06-17	0.0600	0.0700	0.0600	0.0600	+20.000%	149	1,421	-50.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	15	1,421	-40.000%
2026-06-15	0.0500	0.0600	0.0400	0.0500	-28.571%	52	1,404	-40.000%
2026-06-11	0.0500	0.0700	0.0500	0.0700	+40.000%	48	1,404	-57.143%
2026-06-10	0.0700	0.1200	0.0500	0.0500	-28.571%	58	1,403	-40.000%
2026-06-09	0.0600	0.0700	0.0600	0.0700	0.000%	78	1,355	-57.143%
2026-06-08	0.0500	0.0800	0.0500	0.0700	0.000%	14	1,355	-57.143%
2026-06-05	0.0600	0.0900	0.0600	0.0700	-22.222%	13	1,349	-57.143%
2026-06-04	0.0800	0.0900	0.0600	0.0900	+28.571%	136	1,348	-66.667%
2026-06-03	0.0900	0.0900	0.0500	0.0700	-22.222%	159	1,321	-57.143%
2026-06-02	0.0900	0.1300	0.0800	0.0900	-25.000%	83	1,320	-66.667%
2026-06-01	0.0800	0.1300	0.0800	0.1200	+20.000%	160	1,356	-75.000%
2026-05-29	0.0800	0.1300	0.0800	0.1000	+42.857%	210	1,416	-70.000%
2026-05-28	0.0700	0.0800	0.0700	0.0700	0.000%	116	1,379	-57.143%
2026-05-27	0.0800	0.0800	0.0600	0.0700	-12.500%	4	1,273	-57.143%
2026-05-26	0.1000	0.1000	0.0500	0.0800	+14.286%	164	1,270	-62.500%
2026-05-21	0.1000	0.1000	0.0500	0.0700	0.000%	104	1,233	-57.143%
2026-05-20	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,233	-57.143%
2026-05-19	0.0900	0.1000	0.0800	0.1000	+11.111%	31	1,134	-70.000%
2026-05-18	0.0900	0.1000	0.0800	0.0900	0.000%	181	1,134	-66.667%
2026-05-15	0.1000	0.1000	0.0800	0.0900	-10.000%	22	1,134	-66.667%
2026-05-14	0.0800	0.1000	0.0800	0.1000	+25.000%	20	1,099	-70.000%
2026-05-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,089	-62.500%
2026-05-12	0.0900	0.1000	0.0900	0.1000	0.000%	4	1,089	-70.000%
2026-05-11	0.1500	0.1500	0.1000	0.1000	0.000%	2	1,089	-70.000%
2026-05-08	0.1000	0.1000	0.0800	0.1000	-16.667%	155	1,086	-70.000%
2026-05-07	0.1200	0.1200	0.1200	0.1200	+20.000%	2	1,016	-75.000%
2026-05-06	0.0900	0.1000	0.0900	0.1000	0.000%	18	1,016	-70.000%
2026-05-01	0.0800	0.1000	0.0800	0.1000	+11.111%	2	1,001	-70.000%
2026-04-30	0.1000	0.1000	0.0900	0.0900	-10.000%	3	1,001	-66.667%
2026-04-29	0.1100	0.1100	0.1000	0.1000	-37.500%	5	1,000	-70.000%
2026-04-28	0.1700	0.1700	0.1600	0.1600	0.000%	2	1,000	-81.250%
2026-04-27	0.1500	0.1600	0.1500	0.1600	-20.000%	4	998	-81.250%
2026-04-24	0.2000	0.2000	0.2000	0.2000	+11.111%	50	996	-85.000%
2026-04-22	0.1700	0.1800	0.1700	0.1800	-5.263%	12	946	-83.333%
2026-04-20	0.1500	0.1900	0.1500	0.1900	0.000%	19	935	-84.211%
2026-04-17	0.1900	0.1900	0.1900	0.1900	+35.714%	1	951	-84.211%
2026-04-16	0.1400	0.1400	0.1400	0.1400	-17.647%	1	951	-78.571%
2026-04-15	0.2100	0.2100	0.1100	0.1700	+21.429%	54	951	-82.353%
2026-04-14	0.1300	0.1400	0.1100	0.1400	+75.000%	177	900	-78.571%
2026-04-13	0.1200	0.1200	0.0800	0.0800	0.000%	2	794	-62.500%
2026-04-09	0.0800	0.0800	0.0800	0.0800	+14.286%	3	793	-62.500%
2026-04-08	0.1100	0.1100	0.0700	0.0700	0.000%	27	793	-57.143%
2026-04-07	0.0700	0.0700	0.0700	0.0700	-22.222%	33	805	-57.143%
2026-04-06	0.0900	0.0900	0.0900	0.0900	+28.571%	15	805	-66.667%
2026-04-02	0.0900	0.0900	0.0700	0.0700	-12.500%	6	807	-57.143%
2026-04-01	0.1000	0.1000	0.0800	0.0800	-42.857%	11	807	-62.500%
2026-03-30	0.1400	0.1400	0.1400	0.1400	+16.667%	1	806	-78.571%
2026-03-26	0.1200	0.1200	0.1200	0.1200	0.000%	1	806	-75.000%
2026-03-25	0.1200	0.1200	0.1200	0.1200	-7.692%	2	805	-75.000%
2026-03-24	0.1400	0.1400	0.1300	0.1300	-13.333%	22	805	-76.923%
2026-03-23	0.1300	0.1600	0.1300	0.1500	-6.250%	16	804	-80.000%
2026-03-19	0.1400	0.1600	0.1400	0.1600	-11.111%	130	800	-81.250%
2026-03-18	0.1700	0.1800	0.1600	0.1800	+5.882%	160	774	-83.333%
2026-03-17	0.2000	0.2000	0.1500	0.1700	+6.250%	3	646	-82.353%
2026-03-16	0.2000	0.2000	0.1600	0.1600	-30.435%	20	644	-81.250%
2026-03-11	0.2300	0.2300	0.2300	0.2300	-4.167%	11	626	-86.957%
2026-03-10	0.2300	0.2500	0.2300	0.2400	-7.692%	126	615	-87.500%
2026-03-09	0.2900	0.2900	0.2600	0.2600	-7.143%	33	500	-88.462%
2026-03-06	0.3400	0.3400	0.2800	0.2800	0.000%	12	489	-89.286%
2026-03-05	0.2800	0.3100	0.2800	0.2800	-6.667%	17	489	-89.286%
2026-03-03	0.3000	0.3000	0.3000	0.3000	+42.857%	1	479	-90.000%
2026-03-02	0.2600	0.2600	0.2100	0.2100	-19.231%	9	479	-85.714%
2026-02-27	0.2600	0.2600	0.2500	0.2600	-18.750%	15	474	-88.462%
2026-02-26	0.3200	0.3200	0.3200	0.3200	-15.789%	1	467	-90.625%
2026-02-25	0.3800	0.3800	0.3800	0.3800	+22.581%	10	466	-92.105%
2026-02-23	0.3100	0.3100	0.3100	0.3100	+3.333%	1	466	-90.323%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-26.829%	55	466	-90.000%
2026-02-18	0.4200	0.4200	0.4100	0.4100	-4.651%	14	466	-92.683%
2026-02-17	0.4300	0.4300	0.4300	0.4300	-8.511%	10	456	-93.023%
2026-02-13	0.3900	0.4700	0.3900	0.4700	+2.174%	9	459	-93.617%
2026-02-12	0.5200	0.5200	0.4600	0.4600	-16.364%	4	459	-93.478%
2026-02-11	0.5200	0.5500	0.5200	0.5500	-11.290%	19	461	-94.545%
2026-02-06	0.6500	0.6500	0.6200	0.6200	+16.981%	6	457	-95.161%
2026-02-05	0.5500	0.6300	0.5300	0.5300	-17.188%	7	455	-94.340%
2026-02-04	0.6100	0.6600	0.6100	0.6400	-8.571%	32	452	-95.313%
2026-02-03	0.7700	0.7700	0.6900	0.7000	-9.091%	12	452	-95.714%
2026-02-02	0.8400	0.8400	0.7700	0.7700	-9.412%	13	452	-96.104%
2026-01-30	1.1400	1.1400	0.8500	0.8500	-29.752%	24	454	-96.471%
2026-01-29	1.2100	1.2100	1.2100	1.2100	-6.923%	7	459	-97.521%
2026-01-28	1.3500	1.3500	1.2200	1.3000	-7.143%	47	454	-97.692%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-15.663%	2	451	-97.857%
2026-01-23	1.6600	1.6600	1.6600	1.6600	+2.469%	1	451	-98.193%
2026-01-22	1.6500	1.6600	1.6200	1.6200	+0.621%	11	450	-98.148%
2026-01-20	1.6300	1.7100	1.6100	1.6100	-13.441%	14	450	-98.137%
2026-01-16	1.9000	1.9400	1.8300	1.8600	-12.676%	71	398	-98.387%
2026-01-15	1.9000	2.1300	1.9000	2.1300	+6.500%	31	398	-98.592%
2026-01-13	1.9100	2.0000	1.9100	2.0000	+2.564%	66	367	-98.500%
2026-01-12	1.9500	2.1400	1.9500	1.9500	-25.573%	55	301	-98.462%
2026-01-09	2.3600	2.6200	2.3200	2.6200	+14.912%	70	247	-98.855%
2026-01-08	2.1200	2.2800	2.1200	2.2800	+7.547%	56	179	-98.684%
2026-01-07	2.1500	2.1500	2.1200	2.1200	+7.614%	55	154	-98.585%
2026-01-06	2.3000	2.3400	1.9700	1.9700	-25.940%	79	132	-98.477%
2026-01-05	2.3000	2.6900	2.3000	2.6600	+22.018%	27	53	-98.872%
2026-01-02	1.7800	2.1800	1.7600	2.1800	0.000%	73	53	-98.624%

.dark-mode .shrR8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shrR8y{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260821C40SOFI Aug 21 2026 40.00 Call (SOFI260821C00040000)option OPRA

SOFI20260821C40
SOFI Aug 21 2026 40.00 Call (SOFI260821C00040000)
option OPRA