Dark

SOFI20260918C14
SOFI Sep 18 2026 14.00 Call (SOFI260918C00014000)
option OPRA

EOD

Aug 21, 2026

5.02+24.566%(+0.99)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.3300	5.1200	4.3300	5.0200	+24.566%	39	1,068	0.000%
2026-08-20	4.2800	4.2800	4.0000	4.0300	-8.409%	26	1,087	+24.566%
2026-08-19	4.2000	4.4000	4.2000	4.4000	+4.762%	6	1,086	+14.091%
2026-08-18	4.2000	4.2000	4.2000	4.2000	-4.545%	2	1,086	+19.524%
2026-08-17	4.6900	4.6900	4.3800	4.4000	-2.222%	68	1,086	+14.091%
2026-08-14	4.4600	4.5600	4.4600	4.5000	+3.448%	10	1,024	+11.556%
2026-08-13	4.1300	4.3500	4.1300	4.3500	+9.572%	505	1,022	+15.402%
2026-08-12	4.0700	4.0700	3.9700	3.9700	-5.024%	3	1,103	+26.448%
2026-08-11	4.1800	4.1800	4.1800	4.1800	-5.000%	1	1,105	+20.096%
2026-08-10	4.2100	4.4000	4.2100	4.4000	-0.677%	26	1,105	+14.091%
2026-08-07	4.3500	4.4300	4.3100	4.4300	+4.235%	28	1,131	+13.318%
2026-08-06	4.5500	4.5500	4.2500	4.2500	-7.002%	12	1,139	+18.118%
2026-08-05	4.9000	4.9000	4.5500	4.5700	-6.735%	55	1,149	+9.847%
2026-08-04	4.5000	4.9000	4.3000	4.9000	+15.294%	217	1,202	+2.449%
2026-08-03	3.0500	4.2500	3.0500	4.2500	+51.246%	71	1,258	+18.118%
2026-07-31	2.6600	2.8300	2.5500	2.8100	-1.056%	26	1,263	+78.648%
2026-07-30	2.2500	2.8600	2.2500	2.8400	+38.537%	209	1,255	+76.761%
2026-07-29	2.2500	2.3800	1.8000	2.0500	-35.938%	428	1,274	+144.878%
2026-07-28	3.1500	3.3000	2.9700	3.2000	-9.859%	121	1,148	+56.875%
2026-07-27	3.9500	3.9500	3.3300	3.5500	+14.516%	32	1,118	+41.408%
2026-07-24	3.0500	3.3000	3.0500	3.1000	-6.907%	296	1,091	+61.935%
2026-07-23	3.2400	3.3300	3.2400	3.3300	-8.767%	6	966	+50.751%
2026-07-22	3.7700	3.7700	3.6500	3.6500	-6.650%	52	966	+37.534%
2026-07-21	3.8000	3.9100	3.7700	3.9100	+0.256%	304	917	+28.389%
2026-07-20	3.7400	3.9000	3.7000	3.9000	-4.878%	43	616	+28.718%
2026-07-17	3.3100	4.1000	3.2500	4.1000	-0.485%	183	576	+22.439%
2026-07-16	4.4100	4.4100	4.1200	4.1200	-8.444%	5	514	+21.845%
2026-07-15	5.1700	5.1700	4.5000	4.5000	-10.359%	9	517	+11.556%
2026-07-14	5.0200	5.0200	5.0200	5.0200	+0.400%	2	511	0.000%
2026-07-13	5.6100	5.6100	5.0000	5.0000	-7.579%	3	511	+0.400%
2026-07-10	5.9000	6.0000	5.4100	5.4100	+12.708%	11	511	-7.209%
2026-07-09	4.9000	4.9000	4.8000	4.8000	+9.091%	10	514	+4.583%
2026-07-08	4.3000	4.4000	4.1000	4.4000	-6.183%	62	516	+14.091%
2026-07-07	5.2500	5.2500	4.6900	4.6900	-12.008%	29	464	+7.036%
2026-07-06	5.3000	5.5200	5.3000	5.3300	+9.897%	6	460	-5.816%
2026-07-02	5.2000	5.2000	4.6800	4.8500	-5.825%	14	465	+3.505%
2026-07-01	5.1500	5.1500	5.1500	5.1500	+9.574%	4	465	-2.524%
2026-06-30	4.7500	4.7500	4.6400	4.7000	+0.427%	13	465	+6.809%
2026-06-29	4.8300	4.8300	4.6500	4.6800	+1.080%	3	463	+7.265%
2026-06-26	4.7500	4.7500	4.5900	4.6300	+6.437%	3	462	+8.423%
2026-06-25	4.0000	4.3500	4.0000	4.3500	-1.584%	9	460	+15.402%
2026-06-24	4.9000	4.9000	4.4200	4.4200	+2.791%	8	457	+13.575%
2026-06-23	3.7500	4.4400	3.7500	4.3000	-4.444%	38	458	+16.744%
2026-06-18	4.5500	4.7000	4.5000	4.5000	-10.891%	18	451	+11.556%
2026-06-17	4.7500	5.4000	4.7500	5.0500	+7.447%	15	451	-0.594%
2026-06-16	4.5000	4.8400	4.2400	4.7000	+12.440%	14	451	+6.809%
2026-06-15	4.1500	4.3500	4.1500	4.1800	+14.521%	25	455	+20.096%
2026-06-12	3.5500	3.6500	3.5500	3.6500	-5.928%	5	455	+37.534%
2026-06-11	3.3000	3.8800	3.3000	3.8800	+1.042%	114	455	+29.381%
2026-06-10	3.8400	3.8400	3.8400	3.8400	+2.400%	1	367	+30.729%
2026-06-09	3.8000	4.0500	3.7500	3.7500	+1.351%	214	368	+33.867%
2026-06-08	3.7400	3.7400	3.7000	3.7000	+15.625%	10	312	+35.676%
2026-06-05	3.6500	3.7000	3.2000	3.2000	-23.077%	29	320	+56.875%
2026-06-04	3.9500	4.2500	3.9500	4.1600	+5.316%	9	295	+20.673%
2026-06-03	4.4000	4.4000	3.8900	3.9500	-16.314%	29	288	+27.089%
2026-06-02	4.9000	4.9000	4.7200	4.7200	-13.711%	3	259	+6.356%
2026-06-01	5.1000	5.5400	4.8200	5.4700	+6.214%	78	256	-8.227%
2026-05-29	4.9000	5.4000	4.8700	5.1500	+23.501%	61	214	-2.524%
2026-05-28	4.1500	4.2700	4.1500	4.1700	+12.703%	8	249	+20.384%
2026-05-27	3.7900	3.8300	3.7000	3.7000	+10.119%	40	249	+35.676%
2026-05-26	3.5500	3.5500	3.3600	3.3600	+13.131%	11	209	+49.405%
2026-05-22	3.2500	3.2500	2.9700	2.9700	-5.714%	8	215	+69.024%
2026-05-21	3.0500	3.1500	2.9500	3.1500	0.000%	19	209	+59.365%
2026-05-20	2.8500	3.1500	2.8500	3.1500	+8.997%	19	209	+59.365%
2026-05-19	2.9200	2.9200	2.7300	2.8900	-6.774%	43	209	+73.702%
2026-05-18	3.2500	3.5700	3.1000	3.1000	0.000%	24	209	+61.935%
2026-05-15	3.2000	3.2000	3.0700	3.1000	+4.027%	47	209	+61.935%
2026-05-14	3.1500	3.1500	2.9600	2.9800	-3.247%	3	193	+68.456%
2026-05-13	2.9500	3.0900	2.9500	3.0800	-4.938%	70	190	+62.987%
2026-05-12	3.6000	3.6800	3.2400	3.2400	-11.233%	15	190	+54.938%
2026-05-11	3.6500	3.6500	3.5000	3.6500	+11.621%	23	190	+37.534%
2026-05-08	3.2500	3.3000	3.1500	3.2700	-3.824%	44	158	+53.517%
2026-05-07	3.7000	3.7700	3.4000	3.4000	-5.292%	50	118	+47.647%
2026-05-06	3.7500	3.7500	3.5900	3.5900	+2.571%	4	119	+39.833%
2026-05-05	3.6100	3.6300	3.5000	3.5000	-13.793%	37	117	+43.429%
2026-05-01	3.6000	4.1400	3.5300	4.0600	+15.341%	9	71	+23.645%
2026-04-30	3.4000	3.5500	3.2800	3.5200	+8.642%	112	71	+42.614%
2026-04-29	3.8000	3.8000	3.2400	3.2400	-46.000%	21	75	+54.938%
2026-04-28	5.6800	6.0000	5.6800	6.0000	-0.662%	7	54	-16.333%
2026-04-27	6.2000	6.2000	6.0400	6.0400	+2.373%	11	47	-16.887%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-7.956%	1	36	-14.915%
2026-04-22	6.4200	6.4200	6.4100	6.4100	+4.739%	2	35	-21.685%
2026-04-21	6.6200	6.6200	6.1200	6.1200	-5.846%	5	37	-17.974%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-9.847%	5	37	-22.769%
2026-04-17	7.0500	7.2100	7.0500	7.2100	+12.656%	2	32	-30.374%
2026-04-16	6.6000	6.6000	6.4000	6.4000	+4.918%	3	33	-21.563%
2026-04-15	5.8800	6.1000	5.8800	6.1000	+35.556%	20	30	-17.705%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+10.294%	2	10	+11.556%
2026-04-10	4.0800	4.0800	4.0800	4.0800	-2.158%	1	12	+23.039%
2026-04-09	4.1500	4.1700	4.1500	4.1700	-4.138%	4	11	+20.384%
2026-04-08	4.3500	4.3500	4.3500	4.3500	+3.571%	2	9	+15.402%
2026-04-06	4.0800	4.2000	4.0800	4.2000	+11.111%	8	7	+19.524%
2026-04-02	3.7800	3.7800	3.7800	3.7800	0.000%	1	0	+32.804%

.dark-mode .PlvHqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlvHqC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C14SOFI Sep 18 2026 14.00 Call (SOFI260918C00014000)option OPRA

SOFI20260918C14
SOFI Sep 18 2026 14.00 Call (SOFI260918C00014000)
option OPRA