Dark

SOFI20260918C13
SOFI Sep 18 2026 13.00 Call (SOFI260918C00013000)
option OPRA

EOD

Aug 21, 2026

6.02+21.371%(+1.06)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	5.3000	6.0200	5.3000	6.0200	+21.371%	120	611	0.000%
2026-08-20	5.1700	5.1700	4.9600	4.9600	-11.111%	18	623	+21.371%
2026-08-19	5.7900	5.8000	5.5800	5.5800	+13.878%	21	605	+7.885%
2026-08-18	4.9000	4.9000	4.9000	4.9000	-10.909%	5	612	+22.857%
2026-08-17	5.5000	5.5000	5.5000	5.5000	+6.796%	6	607	+9.455%
2026-08-14	5.1500	5.1500	5.1500	5.1500	-8.688%	2	607	+16.893%
2026-08-13	5.2500	5.6400	5.0500	5.6400	+13.939%	15	609	+6.738%
2026-08-12	5.5500	5.5500	4.8000	4.9500	+1.020%	7	624	+21.616%
2026-08-11	5.3000	5.3000	4.9000	4.9000	-8.240%	6	624	+22.857%
2026-08-10	5.3400	5.3400	5.3400	5.3400	+2.692%	3	625	+12.734%
2026-08-07	5.3800	5.3800	5.2000	5.2000	-11.111%	13	625	+15.769%
2026-08-05	5.7800	5.8500	5.7800	5.8500	+1.739%	2	623	+2.906%
2026-08-04	5.5600	5.7500	5.5600	5.7500	+15.000%	3	622	+4.696%
2026-08-03	4.5500	5.0000	4.5500	5.0000	+37.363%	10	623	+20.400%
2026-07-31	3.6500	3.6500	3.3700	3.6400	-1.087%	20	623	+65.385%
2026-07-30	3.1500	3.6800	3.0500	3.6800	+27.778%	21	630	+63.587%
2026-07-29	2.6000	2.9700	2.5100	2.8800	-31.429%	157	629	+109.028%
2026-07-28	3.9500	4.2000	3.7900	4.2000	-1.869%	64	646	+43.333%
2026-07-27	4.6000	4.6000	4.2800	4.2800	+12.632%	4	644	+40.654%
2026-07-24	3.8000	3.8000	3.8000	3.8000	-6.173%	1	646	+58.421%
2026-07-23	4.0500	4.0500	4.0500	4.0500	-8.989%	1	645	+48.642%
2026-07-22	4.5000	4.5000	4.4500	4.4500	-7.292%	5	644	+35.281%
2026-07-21	4.6000	4.8000	4.6000	4.8000	+1.266%	8	646	+25.417%
2026-07-17	4.0000	4.9500	4.0000	4.7400	-20.202%	104	653	+27.004%
2026-07-13	6.0000	6.0000	5.9400	5.9400	-15.143%	40	708	+1.347%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+23.894%	1	683	-14.000%
2026-07-09	5.6500	5.6500	5.6500	5.6500	+18.201%	2	684	+6.549%
2026-07-08	4.8000	4.8900	4.7800	4.7800	-22.903%	12	686	+25.941%
2026-07-06	6.3500	6.3500	6.2000	6.2000	+2.649%	11	684	-2.903%
2026-07-02	6.2200	6.4000	6.0400	6.0400	0.000%	26	689	-0.331%
2026-07-01	6.0400	6.0400	6.0400	6.0400	+15.048%	1	689	-0.331%
2026-06-26	5.2500	5.2500	5.2500	5.2500	+6.061%	1	690	+14.667%
2026-06-25	4.9500	4.9500	4.9500	4.9500	-8.333%	50	690	+21.616%
2026-06-24	5.4000	5.4000	5.4000	5.4000	+9.091%	1	660	+11.481%
2026-06-23	4.9300	4.9500	4.9300	4.9500	0.000%	17	661	+21.616%
2026-06-22	5.0000	5.2400	4.9500	4.9500	-10.000%	43	660	+21.616%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-6.780%	10	654	+9.455%
2026-06-17	5.5000	6.0800	5.5000	5.9000	+7.273%	47	654	+2.034%
2026-06-16	5.0500	5.6100	5.0500	5.5000	+8.911%	32	654	+9.455%
2026-06-15	4.8500	5.0500	4.7500	5.0500	+16.092%	25	680	+19.208%
2026-06-12	4.3700	4.3700	4.3500	4.3500	-5.022%	40	680	+38.391%
2026-06-11	3.9400	4.5800	3.9400	4.5800	+6.512%	102	680	+31.441%
2026-06-09	4.5100	4.8500	3.7000	4.3000	-6.522%	258	580	+40.000%
2026-06-08	4.5000	4.6000	4.5000	4.6000	+21.053%	3	376	+30.870%
2026-06-05	4.5000	4.5000	3.8000	3.8000	-22.921%	17	373	+58.421%
2026-06-04	4.9000	4.9300	4.9000	4.9300	+9.071%	3	370	+22.110%
2026-06-03	5.0000	5.0000	4.5200	4.5200	-19.286%	10	369	+33.186%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-9.677%	20	360	+7.500%
2026-06-01	5.5000	6.2000	5.5000	6.2000	+6.897%	9	340	-2.903%
2026-05-29	5.9500	6.2500	5.8000	5.8000	+22.105%	46	344	+3.793%
2026-05-28	4.8000	4.8000	4.7500	4.7500	+9.195%	11	340	+26.737%
2026-05-27	4.4500	4.5200	4.3500	4.3500	+8.750%	9	341	+38.391%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+7.817%	20	346	+50.500%
2026-05-22	3.6000	3.7100	3.6000	3.7100	-1.067%	8	326	+62.264%
2026-05-20	3.6700	3.7500	3.6700	3.7500	+8.069%	12	327	+60.533%
2026-05-19	3.3500	3.4700	3.3500	3.4700	-6.216%	29	320	+73.487%
2026-05-18	3.8100	4.1000	3.7000	3.7000	-0.538%	22	320	+62.703%
2026-05-15	3.7700	3.7700	3.7200	3.7200	-9.268%	4	320	+61.828%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+12.022%	2	307	+46.829%
2026-05-13	3.6400	3.6600	3.6400	3.6600	-6.154%	4	309	+64.481%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-6.250%	1	309	+54.359%
2026-05-11	4.1600	4.1600	4.1600	4.1600	+7.494%	8	309	+44.712%
2026-05-08	3.8000	3.8700	3.8000	3.8700	-3.731%	101	300	+55.556%
2026-05-07	4.0200	4.0200	4.0200	4.0200	-3.828%	10	199	+49.751%
2026-05-05	4.2500	4.4000	4.1800	4.1800	-5.430%	6	209	+44.019%
2026-05-04	4.6000	4.6000	4.3600	4.4200	-8.866%	46	204	+36.199%
2026-05-01	4.3300	4.8500	4.3300	4.8500	+18.293%	9	228	+24.124%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+0.244%	4	228	+46.829%
2026-04-29	4.4100	4.4900	4.0900	4.0900	-37.557%	62	228	+47.188%
2026-04-28	6.6500	6.6500	6.5500	6.5500	-2.530%	2	177	-8.092%
2026-04-27	6.7300	6.7300	6.7200	6.7200	+5.495%	4	176	-10.417%
2026-04-24	6.3700	6.3700	6.3700	6.3700	+5.289%	1	172	-5.495%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-15.266%	1	171	-0.496%
2026-04-22	7.2000	7.2000	7.1400	7.1400	+1.709%	2	172	-15.686%
2026-04-21	7.1600	7.1600	7.0200	7.0200	-9.419%	2	172	-14.245%
2026-04-17	7.7000	7.9100	7.7000	7.7500	+3.333%	13	172	-22.323%
2026-04-16	7.3000	7.5000	7.3000	7.5000	+13.982%	4	172	-19.733%
2026-04-15	6.3300	6.5800	6.3300	6.5800	+7.869%	11	169	-8.511%
2026-04-14	5.8500	6.1500	5.8500	6.1000	+15.094%	67	179	-1.311%
2026-04-13	4.6000	5.3000	4.6000	5.3000	+12.766%	7	156	+13.585%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+0.858%	10	149	+28.085%
2026-04-09	4.6600	4.6600	4.6600	4.6600	-8.627%	1	139	+29.185%
2026-04-08	5.9100	5.9100	5.1000	5.1000	+12.088%	21	138	+18.039%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-7.143%	1	121	+32.308%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+10.860%	10	121	+22.857%
2026-04-02	3.9800	4.4200	3.9800	4.4200	-3.913%	11	121	+36.199%
2026-03-31	4.5000	4.6000	4.4000	4.6000	+7.728%	9	121	+30.870%
2026-03-30	4.2700	4.2700	4.2700	4.2700	-0.698%	1	105	+40.984%
2026-03-27	4.4100	4.4100	4.3000	4.3000	-9.474%	4	104	+40.000%
2026-03-26	5.0000	5.0000	4.7500	4.7500	-7.407%	6	103	+26.737%
2026-03-25	5.6700	5.6700	5.1300	5.1300	-4.647%	8	101	+17.349%
2026-03-24	5.4000	5.4000	5.3800	5.3800	-6.435%	4	100	+11.896%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+3.604%	2	97	+4.696%
2026-03-20	5.3500	5.7000	5.3500	5.5500	+1.835%	6	99	+8.468%
2026-03-19	5.6500	5.7000	5.4500	5.4500	-16.539%	4	96	+10.459%
2026-03-17	6.5300	6.5300	6.5300	6.5300	+3.651%	1	92	-7.810%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+2.439%	7	92	-4.444%
2026-03-13	6.3000	6.4000	6.1500	6.1500	-5.385%	17	99	-2.114%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-5.109%	40	97	-7.385%
2026-03-11	7.2000	7.2000	6.8500	6.8500	-5.907%	12	57	-12.117%
2026-03-10	7.2800	7.2800	7.2800	7.2800	+6.745%	1	51	-17.308%
2026-03-09	6.8200	6.8200	6.8200	6.8200	-10.263%	20	50	-11.730%
2026-03-06	7.1500	7.6000	7.1500	7.6000	+4.828%	3	38	-20.789%
2026-03-05	7.2500	7.2500	7.2500	7.2500	-1.361%	10	36	-16.966%
2026-03-04	7.4300	7.5000	7.3500	7.3500	+4.255%	25	39	-18.095%
2026-03-03	6.4500	7.0500	6.4500	7.0500	+8.462%	15	21	-14.610%
2026-03-02	5.9500	6.7200	5.9500	6.5000	-1.216%	7	12	-7.385%
2026-02-27	6.5500	6.5800	6.4000	6.5800	-15.097%	4	8	-8.511%
2026-02-26	7.7500	7.7500	7.7500	7.7500	+21.094%	4	0	-22.323%
2026-02-23	6.6000	6.6000	6.4000	6.4000	0.000%	3	0	-5.938%

.dark-mode .Chqty3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Chqty3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C13SOFI Sep 18 2026 13.00 Call (SOFI260918C00013000)option OPRA

SOFI20260918C13
SOFI Sep 18 2026 13.00 Call (SOFI260918C00013000)
option OPRA