Dark

SOFI20260918C15
SOFI Sep 18 2026 15.00 Call (SOFI260918C00015000)
option OPRA

EOD

Aug 21, 2026

4.00+28.205%(+0.88)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.7400	4.2500	3.7400	4.0000	+28.205%	240	4,337	0.000%
2026-08-20	4.0000	4.0000	3.0200	3.1200	-15.676%	35	4,348	+28.205%
2026-08-19	3.1400	3.8300	3.1000	3.7000	+21.311%	316	4,337	+8.108%
2026-08-18	2.9100	3.4000	2.9100	3.0500	-15.278%	209	4,314	+31.148%
2026-08-17	3.7800	4.0500	3.3100	3.6000	0.000%	118	4,218	+11.111%
2026-08-14	3.5000	3.6600	3.5000	3.6000	-5.759%	30	4,252	+11.111%
2026-08-13	3.1500	3.8200	3.1000	3.8200	+17.178%	231	4,247	+4.712%
2026-08-12	3.5400	3.5400	2.8800	3.2600	+1.875%	57	4,273	+22.699%
2026-08-11	3.4400	3.6000	3.1000	3.2000	-4.478%	101	4,277	+25.000%
2026-08-10	3.5900	3.5900	3.2500	3.3500	-5.099%	169	4,294	+19.403%
2026-08-07	3.5000	3.7400	3.4200	3.5300	+1.146%	57	4,335	+13.314%
2026-08-06	3.5500	3.6700	3.4000	3.4900	-4.384%	45	4,341	+14.613%
2026-08-05	4.0000	4.1000	3.5500	3.6500	-7.595%	221	4,362	+9.589%
2026-08-04	3.5000	3.9900	3.4800	3.9500	+15.497%	553	4,376	+1.266%
2026-08-03	2.1700	3.4200	2.1700	3.4200	+71.000%	663	4,527	+16.959%
2026-07-31	2.1500	2.1500	1.7300	2.0000	-6.103%	475	4,943	+100.000%
2026-07-30	1.4600	2.1700	1.4400	2.1300	+50.000%	818	4,994	+87.793%
2026-07-29	1.6800	1.9300	1.2600	1.4200	-43.874%	2,877	5,112	+181.690%
2026-07-28	2.3500	2.6400	2.3300	2.5300	-14.815%	56	4,308	+58.103%
2026-07-27	2.8500	3.1000	2.6600	2.9700	+18.800%	143	4,291	+34.680%
2026-07-24	2.4600	2.7000	2.4000	2.5000	-4.580%	201	4,366	+60.000%
2026-07-23	2.8500	2.8500	2.5400	2.6200	-11.785%	1,928	4,514	+52.672%
2026-07-22	3.2700	3.2700	2.8900	2.9700	-6.309%	82	4,579	+34.680%
2026-07-21	3.0500	3.2500	3.0000	3.1700	+4.967%	24	4,573	+26.183%
2026-07-20	3.1200	3.2500	2.9900	3.0200	-5.625%	81	4,569	+32.450%
2026-07-17	2.8500	3.4000	2.7600	3.2000	-4.478%	172	4,538	+25.000%
2026-07-16	3.6500	3.8000	3.2800	3.3500	-12.987%	79	4,446	+19.403%
2026-07-15	3.9200	3.9800	3.8500	3.8500	-8.768%	31	4,418	+3.896%
2026-07-14	4.0500	4.5000	4.0500	4.2200	+7.928%	32	4,402	-5.213%
2026-07-13	4.6000	4.8000	3.8500	3.9100	-12.528%	67	4,409	+2.302%
2026-07-10	4.7600	5.2000	4.3500	4.4700	+6.429%	222	4,449	-10.515%
2026-07-09	3.8000	4.3000	3.7800	4.2000	+20.000%	53	4,452	-4.762%
2026-07-08	3.3700	3.6500	3.2500	3.5000	-5.405%	45	4,468	+14.286%
2026-07-07	4.1300	4.1300	3.6900	3.7000	-19.740%	73	4,446	+8.108%
2026-07-06	4.7600	4.7600	4.3900	4.6100	+13.827%	40	4,489	-13.232%
2026-07-02	4.4000	4.7500	3.8600	4.0500	-7.955%	62	4,482	-1.235%
2026-07-01	4.1000	4.6500	4.1000	4.4000	+12.245%	182	4,482	-9.091%
2026-06-30	3.9700	4.1400	3.9000	3.9200	-6.667%	24	4,522	+2.041%
2026-06-29	4.1000	4.2000	3.7000	4.2000	+10.526%	82	4,516	-4.762%
2026-06-26	3.5000	3.9500	3.5000	3.8000	+8.571%	344	4,523	+5.263%
2026-06-25	3.6500	3.6500	3.1800	3.5000	-2.778%	64	4,808	+14.286%
2026-06-24	4.2000	4.3500	3.6000	3.6000	+2.857%	68	4,834	+11.111%
2026-06-23	3.4000	3.7200	3.2500	3.5000	+2.941%	248	4,867	+14.286%
2026-06-22	3.8500	4.1000	3.4000	3.4000	-12.821%	50	4,951	+17.647%
2026-06-18	3.7000	4.1000	3.5500	3.9000	+11.429%	143	4,867	+2.564%
2026-06-17	4.1700	4.6500	3.5000	3.5000	-12.500%	231	4,867	+14.286%
2026-06-16	3.7000	4.1500	3.5500	4.0000	+14.613%	156	4,867	0.000%
2026-06-15	3.5000	3.6500	3.4200	3.4900	+14.426%	67	4,925	+14.613%
2026-06-12	3.0000	3.3000	2.9700	3.0500	-4.688%	62	4,925	+31.148%
2026-06-11	2.5600	3.2000	2.5600	3.2000	+15.942%	129	4,925	+25.000%
2026-06-10	3.0000	3.0000	2.7200	2.7600	-9.508%	119	4,918	+44.928%
2026-06-09	3.3700	3.4300	2.6000	3.0500	-1.929%	191	5,012	+31.148%
2026-06-08	2.7400	3.1800	2.7400	3.1100	+14.338%	113	5,011	+28.617%
2026-06-05	3.1000	3.2000	2.6900	2.7200	-25.479%	303	5,114	+47.059%
2026-06-04	3.3000	3.6500	3.3000	3.6500	+8.955%	27	4,877	+9.589%
2026-06-03	4.0000	4.0000	3.2500	3.3500	-18.293%	185	4,849	+19.403%
2026-06-02	4.5000	4.5000	3.9000	4.1000	-15.114%	334	4,816	-2.439%
2026-06-01	4.4000	4.9000	4.2500	4.8300	+8.539%	255	4,920	-17.184%
2026-05-29	4.4500	4.7600	4.0800	4.4500	+26.781%	174	4,967	-10.112%
2026-05-28	2.8500	3.6100	2.8500	3.5100	+15.082%	454	5,051	+13.960%
2026-05-27	2.8700	3.3000	2.8700	3.0500	+7.018%	396	4,816	+31.148%
2026-05-26	3.1000	3.3500	2.7200	2.8500	+12.205%	267	4,609	+40.351%
2026-05-22	2.6600	2.7900	2.4100	2.5400	-1.550%	254	4,491	+57.480%
2026-05-21	2.5600	2.6900	2.3800	2.5800	-0.386%	164	4,453	+55.039%
2026-05-20	2.4100	2.7000	2.2500	2.5900	+7.917%	325	4,453	+54.440%
2026-05-19	2.5000	2.5400	2.2500	2.4000	-11.111%	398	4,447	+66.667%
2026-05-18	2.6100	3.1500	2.4900	2.7000	+1.887%	371	4,447	+48.148%
2026-05-15	2.7700	2.7900	2.5400	2.6500	-9.864%	172	4,447	+50.943%
2026-05-14	2.5800	2.9600	2.4900	2.9400	+18.072%	241	4,147	+36.054%
2026-05-13	2.7400	2.8000	2.4500	2.4900	-11.702%	357	4,202	+60.643%
2026-05-12	3.0000	3.1000	2.6500	2.8200	-9.032%	219	4,202	+41.844%
2026-05-11	2.8200	3.1000	2.8200	3.1000	+12.727%	150	4,202	+29.032%
2026-05-08	2.7500	2.9000	2.6000	2.7500	-6.780%	138	3,932	+45.455%
2026-05-07	3.2000	3.2000	2.8500	2.9500	-6.349%	53	3,841	+35.593%
2026-05-06	3.0500	3.2500	2.9300	3.1500	+6.780%	73	3,839	+26.984%
2026-05-05	3.0000	3.0800	2.9500	2.9500	-4.839%	45	3,847	+35.593%
2026-05-04	3.3500	3.3500	3.1000	3.1000	-5.488%	25	3,842	+29.032%
2026-05-01	3.1500	3.5500	2.9500	3.2800	+10.811%	269	3,786	+21.951%
2026-04-30	2.9000	3.2000	2.7600	2.9600	+4.965%	384	3,786	+35.135%
2026-04-29	3.2800	3.5000	2.7600	2.8200	-45.029%	276	3,899	+41.844%
2026-04-28	5.5000	5.5000	4.8500	5.1300	-4.112%	43	3,750	-22.027%
2026-04-27	5.4000	5.4000	5.2000	5.3500	+9.856%	17	3,727	-25.234%
2026-04-24	4.9300	4.9700	4.8500	4.8700	+0.412%	8	3,729	-17.864%
2026-04-23	5.1700	5.2000	4.6000	4.8500	-15.210%	38	3,734	-17.526%
2026-04-22	5.7200	5.7200	5.7200	5.7200	+6.916%	4	3,709	-30.070%
2026-04-21	5.6000	5.7000	5.3500	5.3500	-8.547%	5	3,710	-25.234%
2026-04-20	5.8500	5.9000	5.7000	5.8500	-1.681%	41	3,710	-31.624%
2026-04-17	6.1500	6.3500	5.9500	5.9500	+5.310%	90	3,751	-32.773%
2026-04-16	5.6900	5.8500	5.5500	5.6500	+4.052%	70	3,740	-29.204%
2026-04-15	5.0000	5.4300	5.0000	5.4300	+14.557%	48	3,770	-26.335%
2026-04-14	4.6500	4.8000	4.5500	4.7400	+18.500%	46	3,792	-15.612%
2026-04-13	3.5000	4.0000	3.5000	4.0000	+15.942%	17	3,788	0.000%
2026-04-10	3.4500	3.5100	3.4500	3.4500	-1.429%	13	3,797	+15.942%
2026-04-09	3.5000	3.6000	3.3200	3.5000	-5.405%	37	3,794	+14.286%
2026-04-08	3.9800	3.9800	3.6100	3.7000	+4.225%	50	3,785	+8.108%
2026-04-07	3.5400	3.5800	3.5400	3.5500	-0.838%	5	3,761	+12.676%
2026-04-06	3.5400	3.6400	3.5000	3.5800	+5.917%	58	3,761	+11.732%
2026-04-02	3.0000	3.3800	2.8800	3.3800	+4.000%	169	3,635	+18.343%
2026-04-01	3.5400	3.5500	3.1500	3.2500	-6.609%	81	3,635	+23.077%
2026-03-31	3.2700	3.5500	3.2000	3.4800	+16.779%	82	3,642	+14.943%
2026-03-30	3.3000	3.3000	2.9800	2.9800	-5.397%	30	3,623	+34.228%
2026-03-27	3.4000	3.4000	3.1500	3.1500	-11.268%	450	3,604	+26.984%
2026-03-26	3.7500	3.7600	3.4500	3.5500	-10.127%	71	3,393	+12.676%
2026-03-25	4.3700	4.3700	3.9500	3.9500	-3.659%	14	3,359	+1.266%
2026-03-24	4.0500	4.2000	4.0500	4.1000	-4.651%	55	3,354	-2.439%
2026-03-23	4.3500	4.5500	4.3000	4.3000	-1.149%	115	3,343	-6.977%
2026-03-20	4.2500	4.6000	4.2000	4.3500	-3.333%	167	3,353	-8.046%
2026-03-19	4.2000	4.5000	4.1700	4.5000	-7.216%	56	3,307	-11.111%
2026-03-18	5.0000	5.0000	4.8500	4.8500	+5.435%	14	3,308	-17.526%
2026-03-17	4.9900	4.9900	4.1500	4.6000	-5.155%	40	3,296	-13.043%
2026-03-16	5.1000	5.1000	4.8500	4.8500	-3.000%	46	3,285	-17.526%
2026-03-13	5.1000	5.3300	4.9500	5.0000	-1.381%	24	3,272	-20.000%
2026-03-12	5.3800	5.4900	5.0100	5.0700	-6.972%	109	3,252	-21.105%
2026-03-11	5.5000	5.5000	5.4500	5.4500	-3.197%	11	3,155	-26.606%
2026-03-10	5.7500	5.7500	5.6000	5.6300	-3.761%	7	3,146	-28.952%
2026-03-09	5.4600	5.8500	5.3000	5.8500	-4.568%	207	3,148	-31.624%
2026-03-06	5.7000	6.2000	5.6900	6.1300	+0.492%	26	2,967	-34.747%
2026-03-05	6.2000	6.2600	6.0000	6.1000	+6.087%	5	2,947	-34.426%
2026-03-04	6.1000	6.2000	5.7500	5.7500	0.000%	25	2,948	-30.435%
2026-03-03	5.4700	6.0700	5.4700	5.7500	+5.699%	39	2,940	-30.435%
2026-03-02	5.0600	5.4400	5.0000	5.4400	+5.631%	43	2,908	-26.471%
2026-02-27	5.2500	5.2500	4.9000	5.1500	-15.850%	53	2,887	-22.330%
2026-02-26	6.3700	6.3700	6.1200	6.1200	-4.375%	16	2,871	-34.641%
2026-02-25	6.2200	6.5000	6.0000	6.4000	+10.727%	34	2,845	-37.500%
2026-02-24	5.5900	5.8000	5.5900	5.7800	+8.037%	75	2,845	-30.796%
2026-02-23	5.6900	5.6900	5.0100	5.3500	-10.833%	14	2,800	-25.234%
2026-02-20	5.9000	6.0500	5.6000	6.0000	-0.826%	34	2,793	-33.333%
2026-02-19	6.2800	6.3000	6.0000	6.0500	-6.491%	64	2,790	-33.884%
2026-02-18	6.3800	6.7000	6.3800	6.4700	-1.221%	14	2,731	-38.176%
2026-02-17	6.4500	6.6500	6.2000	6.5500	+0.769%	16	2,727	-38.931%
2026-02-13	6.5200	6.7000	6.4500	6.5000	+4.334%	23	2,716	-38.462%
2026-02-12	6.7000	7.0500	6.1500	6.2300	-15.468%	15	2,716	-35.795%
2026-02-11	7.1500	7.3700	7.1500	7.3700	-7.875%	10	2,715	-45.726%
2026-02-10	8.4000	8.4000	8.0000	8.0000	-1.235%	11	2,713	-50.000%
2026-02-09	7.9500	8.1000	7.8000	8.1000	+8.871%	11	2,704	-50.617%
2026-02-06	7.1000	7.9000	7.1000	7.4400	+9.573%	47	2,698	-46.237%
2026-02-05	6.7500	6.8400	6.4000	6.7900	-11.818%	36	2,665	-41.090%
2026-02-04	7.6900	7.7000	7.2000	7.7000	-1.282%	9	2,658	-48.052%
2026-02-03	9.5000	9.5000	7.7500	7.8000	-11.364%	73	2,655	-48.718%
2026-02-02	9.0000	9.0000	8.7500	8.8000	-1.676%	15	2,592	-54.545%
2026-01-30	11.5700	11.5700	8.9500	8.9500	-16.355%	33	2,578	-55.307%
2026-01-29	10.5300	10.8300	10.5000	10.7000	-5.310%	31	2,584	-62.617%
2026-01-28	11.9000	11.9000	11.3000	11.3000	-3.748%	15	2,596	-64.602%
2026-01-27	11.7500	11.7500	11.7400	11.7400	-3.135%	12	2,606	-65.928%
2026-01-26	12.7500	12.7500	12.1000	12.1200	+1.423%	8	2,609	-66.997%
2026-01-23	12.2000	12.2000	11.9500	11.9500	-4.400%	7	2,602	-66.527%
2026-01-22	12.4300	12.5000	12.4300	12.5000	+4.254%	13	2,603	-68.000%
2026-01-21	11.7600	12.2000	11.4500	11.9900	-4.841%	36	2,592	-66.639%
2026-01-16	12.3500	12.6000	12.3500	12.6000	-1.946%	2	2,581	-68.254%
2026-01-15	13.3500	13.3500	12.8500	12.8500	+0.784%	9	2,581	-68.872%
2026-01-14	12.8500	12.8500	12.7500	12.7500	-0.778%	6	2,588	-68.627%
2026-01-13	13.0000	13.0000	12.6000	12.8500	-2.281%	7	2,583	-68.872%
2026-01-12	12.9000	13.3400	12.9000	13.1500	-4.364%	19	2,583	-69.582%
2026-01-09	14.4500	14.5500	13.7500	13.7500	-1.716%	70	2,592	-70.909%
2026-01-08	13.2600	13.9900	13.2600	13.9900	+6.388%	7	2,636	-71.408%
2026-01-07	13.1500	13.1500	13.1500	13.1500	-0.379%	1	2,638	-69.582%
2026-01-06	13.6000	13.6000	12.8400	13.2000	-14.839%	84	2,638	-69.697%
2026-01-05	14.2500	15.6600	14.2500	15.5000	+21.951%	21	2,668	-74.194%
2026-01-02	12.6000	12.7100	12.6000	12.7100	+0.474%	26	2,668	-68.529%
2025-12-31	12.7500	12.7500	12.6500	12.6500	-5.456%	5	2,640	-68.379%
2025-12-30	13.3800	13.3800	13.3800	13.3800	+0.602%	20	2,640	-70.105%
2025-12-29	13.0000	13.3400	13.0000	13.3000	-2.206%	21	2,620	-69.925%
2025-12-26	13.8500	13.8500	13.5500	13.6000	+0.741%	13	2,636	-70.588%
2025-12-23	13.9000	13.9000	13.5000	13.5000	-2.174%	16	2,643	-70.370%
2025-12-22	13.8700	13.8700	13.7500	13.8000	+2.222%	11	2,647	-71.014%
2025-12-19	13.5300	13.6000	13.3100	13.5000	+4.328%	11	2,650	-70.370%
2025-12-18	12.7000	12.9400	12.7000	12.9400	+7.833%	8	2,655	-69.088%
2025-12-17	13.2000	13.2000	12.0000	12.0000	-5.586%	21	2,652	-66.667%
2025-12-16	12.8800	12.9000	12.7000	12.7100	+5.041%	11	2,653	-68.529%
2025-12-15	13.9500	13.9500	12.1000	12.1000	-14.184%	107	2,645	-66.942%
2025-12-12	13.5800	14.1000	13.5800	14.1000	+1.805%	14	2,691	-71.631%
2025-12-11	13.5000	13.9500	13.4900	13.8500	-2.120%	457	2,679	-71.119%
2025-12-10	13.8000	14.1500	13.6600	14.1500	+6.072%	10	2,722	-71.731%
2025-12-09	14.1000	14.2000	13.3400	13.3400	-6.713%	27	2,720	-70.015%
2025-12-08	14.5100	14.5800	14.1000	14.3000	-1.920%	36	2,715	-72.028%
2025-12-05	14.2000	14.9000	14.0000	14.5800	-8.013%	60	2,721	-72.565%
2025-12-04	15.8500	15.8500	15.8500	15.8500	+0.635%	3	2,717	-74.763%
2025-12-03	16.0900	16.0900	15.7500	15.7500	-7.353%	3	2,718	-74.603%
2025-12-02	16.6000	17.0000	15.9700	17.0000	+10.390%	36	2,721	-76.471%
2025-12-01	15.5000	16.3000	15.4000	15.4000	-6.383%	58	2,752	-74.026%
2025-11-28	16.4500	16.4500	16.4500	16.4500	+8.724%	2	2,780	-75.684%
2025-11-26	15.5000	15.8000	15.1300	15.1300	+3.630%	56	2,726	-73.562%
2025-11-25	14.4200	14.6000	14.4000	14.6000	+1.742%	22	2,726	-72.603%
2025-11-24	13.4900	14.3500	13.4500	14.3500	+14.434%	28	2,747	-72.125%
2025-11-21	11.8000	12.6000	11.5500	12.5400	+2.787%	55	2,731	-68.102%
2025-11-20	14.8000	15.0500	11.9500	12.2000	-7.576%	94	2,705	-67.213%
2025-11-19	13.7800	13.7800	12.8600	13.2000	-2.295%	21	2,721	-69.697%
2025-11-18	13.4300	14.2500	13.0000	13.5100	-2.101%	109	2,706	-70.392%
2025-11-17	13.6500	14.5000	13.6500	13.8000	-8.609%	421	2,608	-71.014%
2025-11-14	14.2500	15.8000	14.2500	15.1000	-1.948%	145	2,995	-73.510%
2025-11-13	17.4400	17.6500	15.4000	15.4000	-15.338%	99	2,952	-74.026%
2025-11-12	17.9000	18.3000	17.6900	18.1900	+4.540%	11	3,032	-78.010%
2025-11-11	16.9500	17.4000	16.6500	17.4000	+2.353%	9	3,037	-77.011%
2025-11-10	16.5500	17.6500	16.3000	17.0000	+14.710%	40	3,039	-76.471%
2025-11-07	13.8500	14.8200	13.0000	14.8200	+3.636%	116	3,053	-73.009%
2025-11-06	16.8500	16.8500	14.3000	14.3000	-15.485%	106	3,112	-72.028%
2025-11-05	16.0800	16.9200	16.0800	16.9200	+2.857%	14	3,110	-76.359%
2025-11-04	16.2000	17.1000	16.2000	16.4500	-5.460%	18	3,115	-75.684%
2025-11-03	16.8000	17.8000	16.7500	17.4000	+7.740%	29	3,149	-77.011%
2025-10-31	16.1000	16.2500	15.4800	16.1500	+1.572%	44	3,149	-75.232%
2025-10-30	17.2500	17.2500	15.6500	15.9000	-9.402%	41	3,173	-74.843%
2025-10-29	18.1500	18.1500	17.0000	17.5500	-3.306%	21	3,168	-77.208%
2025-10-28	17.7500	18.3500	15.5500	18.1500	+9.668%	120	3,158	-77.961%
2025-10-27	16.5500	16.8700	16.0000	16.5500	+3.438%	101	3,182	-75.831%
2025-10-24	16.5000	16.6000	15.7200	16.0000	+4.575%	109	3,182	-75.000%
2025-10-23	14.3400	15.3800	14.3400	15.3000	+7.368%	13	3,278	-73.856%
2025-10-22	15.2500	15.2500	13.6500	14.2500	-3.716%	33	3,274	-71.930%
2025-10-21	14.8000	14.8000	14.8000	14.8000	-4.516%	5	3,270	-72.973%
2025-10-20	14.9000	16.1000	14.2500	15.5000	+13.139%	53	3,275	-74.194%
2025-10-17	13.9700	13.9700	13.4000	13.7000	+1.481%	37	3,301	-70.803%
2025-10-16	14.4000	14.9600	13.5000	13.5000	-10.180%	54	3,303	-70.370%
2025-10-15	15.7500	15.7500	14.9600	15.0300	-1.443%	16	3,313	-73.387%
2025-10-14	13.6000	15.2500	13.6000	15.2500	+6.643%	18	3,306	-73.770%
2025-10-13	14.0900	14.4500	13.7600	14.3000	+5.926%	113	3,301	-72.028%
2025-10-10	16.1500	16.4800	13.5000	13.5000	-12.167%	261	3,223	-70.370%
2025-10-09	14.7600	15.5000	14.7600	15.3700	+2.467%	17	3,173	-73.975%
2025-10-08	15.0500	15.1100	14.5000	15.0000	-0.398%	24	3,182	-73.333%
2025-10-07	14.8900	15.5000	13.9000	15.0600	+10.735%	59	3,229	-73.440%
2025-10-06	12.8100	14.0500	12.4000	13.6000	+10.300%	25	3,229	-70.588%
2025-10-03	12.8000	12.8000	12.0000	12.3300	-5.154%	82	3,219	-67.559%
2025-10-02	12.9000	13.0000	12.6400	13.0000	+1.562%	55	3,190	-69.231%
2025-10-01	13.6800	14.1500	12.7000	12.8000	-3.542%	37	3,160	-68.750%
2025-09-30	14.3000	14.3000	12.8100	13.2700	-9.172%	218	3,138	-69.857%
2025-09-29	14.8500	14.8500	14.2000	14.6100	-1.815%	42	3,067	-72.621%
2025-09-26	15.0000	15.0000	14.7000	14.8800	-1.457%	13	3,044	-73.118%
2025-09-25	14.3000	15.3400	14.0000	15.1000	-0.984%	39	3,035	-73.510%
2025-09-24	15.8400	16.0000	15.2500	15.2500	-3.846%	39	3,043	-73.770%
2025-09-23	16.6000	16.7000	15.6500	15.8600	-3.879%	50	3,047	-74.779%
2025-09-22	15.8500	17.0600	15.5000	16.5000	+1.538%	83	3,078	-75.758%
2025-09-19	15.2000	16.2500	15.2000	16.2500	+9.280%	95	3,070	-75.385%
2025-09-18	14.2000	15.2700	14.0500	14.8700	+5.461%	95	3,134	-73.100%
2025-09-17	14.1000	14.1300	13.3500	14.1000	-0.564%	41	3,158	-71.631%
2025-09-16	14.5000	14.5000	13.5500	14.1800	-2.207%	189	3,152	-71.791%
2025-09-15	14.1500	14.5500	13.9000	14.5000	+8.209%	132	3,013	-72.414%
2025-09-12	12.7500	13.4700	12.7500	13.4000	+3.475%	88	2,990	-70.149%
2025-09-11	12.9300	13.3200	12.9300	12.9500	+2.941%	269	3,008	-69.112%
2025-09-10	12.8500	13.5700	12.3000	12.5800	-2.481%	211	2,934	-68.203%
2025-09-09	13.0000	13.0000	12.6000	12.9000	-0.155%	29	2,874	-68.992%
2025-09-08	12.6500	12.9200	12.2500	12.9200	+3.360%	135	2,855	-69.040%
2025-09-05	12.8500	12.8500	11.3500	12.5000	+0.080%	104	2,871	-68.000%
2025-09-04	11.7700	12.5000	11.4700	12.4900	+7.210%	35	2,828	-67.974%
2025-09-03	11.9400	12.0500	11.6500	11.6500	-3.560%	47	2,823	-65.665%
2025-09-02	11.4000	12.3500	11.4000	12.0800	-4.127%	55	2,840	-66.887%
2025-08-29	12.8000	13.0500	12.4500	12.6000	-5.192%	90	2,889	-68.254%
2025-08-28	12.8400	13.2900	12.7000	13.2900	+8.934%	48	2,889	-69.902%
2025-08-27	12.7500	13.3000	12.1500	12.2000	-4.538%	143	2,847	-67.213%
2025-08-26	13.4000	13.8300	12.7800	12.7800	-4.198%	149	2,756	-68.701%
2025-08-25	12.3000	13.5000	12.1000	13.3400	+9.794%	251	2,659	-70.015%
2025-08-22	10.4000	12.3200	10.3900	12.1500	+15.935%	145	2,607	-67.078%
2025-08-21	9.9500	10.6000	9.9400	10.4800	+9.738%	120	2,635	-61.832%
2025-08-20	10.0000	10.0000	8.9000	9.5500	-4.880%	109	2,536	-58.115%
2025-08-19	11.2000	11.2000	10.0400	10.0400	-11.542%	101	2,481	-60.159%
2025-08-18	11.6000	11.6000	10.7500	11.3500	+3.182%	107	2,504	-64.758%
2025-08-15	10.1500	11.0000	10.0000	11.0000	+4.762%	134	2,456	-63.636%
2025-08-14	10.5300	10.8000	10.0500	10.5000	-4.545%	123	2,459	-61.905%
2025-08-13	11.1900	11.7000	10.3000	11.0000	+2.326%	70	2,447	-63.636%
2025-08-12	10.2200	10.8000	9.9000	10.7500	+10.256%	37	2,441	-62.791%
2025-08-11	9.3500	10.2500	9.1500	9.7500	+3.723%	28	2,438	-58.974%
2025-08-08	9.4000	9.7000	9.3900	9.4000	+1.622%	70	2,433	-57.447%
2025-08-07	9.4000	9.7500	9.2000	9.2500	+3.816%	70	2,416	-56.757%
2025-08-06	8.7000	8.9800	8.7000	8.9100	-1.329%	19	2,429	-55.107%
2025-08-05	9.3400	9.4000	8.9500	9.0300	-0.769%	33	2,423	-55.703%
2025-08-04	8.9500	9.1200	8.6500	9.1000	+3.409%	113	2,410	-56.044%
2025-08-01	9.2500	9.4000	8.3400	8.8000	-12.000%	376	2,430	-54.545%
2025-07-31	10.2500	11.0000	10.0000	10.0000	+7.875%	336	2,321	-60.000%
2025-07-30	8.4000	9.4500	8.1000	9.2700	-4.334%	315	2,245	-56.850%
2025-07-29	10.2500	11.8000	9.6900	9.6900	+12.674%	389	2,088	-58.720%
2025-07-28	8.9000	8.9000	8.4500	8.6000	-2.825%	206	2,066	-53.488%
2025-07-25	9.0000	9.4000	8.8500	8.8500	-1.557%	193	1,943	-54.802%
2025-07-24	9.2500	9.3500	8.9900	8.9900	-1.641%	79	1,826	-55.506%
2025-07-23	8.9000	9.2500	8.9000	9.1400	+4.577%	15	1,795	-56.236%
2025-07-22	8.2000	8.7400	7.5500	8.7400	-0.114%	138	1,796	-54.233%
2025-07-21	9.5500	9.5500	8.7500	8.7500	-5.405%	70	1,817	-54.286%
2025-07-18	9.8000	10.0500	9.0500	9.2500	-3.846%	111	1,824	-56.757%
2025-07-17	9.3000	9.8100	9.2900	9.6200	+6.298%	48	1,812	-58.420%
2025-07-16	9.0000	9.2000	8.7000	9.0500	+3.429%	19	1,821	-55.801%
2025-07-15	8.7000	9.2500	8.5200	8.7500	-1.906%	524	1,816	-54.286%
2025-07-14	9.0000	9.2000	8.2000	8.9200	-1.327%	92	1,587	-55.157%
2025-07-11	8.6500	9.5500	8.6500	9.0400	+2.262%	136	1,604	-55.752%
2025-07-10	8.5500	8.9000	8.4300	8.8400	+9.136%	134	1,563	-54.751%
2025-07-09	8.1000	8.1200	7.8900	8.1000	+2.015%	71	1,558	-50.617%
2025-07-08	8.2000	8.6000	7.8500	7.9400	+8.027%	241	1,531	-49.622%
2025-07-07	6.7500	7.5000	6.7500	7.3500	+8.728%	117	1,583	-45.578%
2025-07-03	6.5800	6.7600	6.5000	6.7600	+4.806%	52	1,570	-40.828%
2025-07-02	6.0500	6.7500	6.0500	6.4500	+5.392%	30	1,570	-37.984%
2025-07-01	6.4000	6.7000	5.9700	6.1200	-6.565%	2,196	1,571	-34.641%
2025-06-30	6.1500	7.1000	6.0000	6.5500	+11.966%	190	1,512	-38.931%
2025-06-27	5.4500	5.9300	5.4500	5.8500	+8.333%	188	1,431	-31.624%
2025-06-26	4.9500	5.4000	4.9500	5.4000	+12.033%	81	1,319	-25.926%
2025-06-25	5.0000	5.6000	4.8200	4.8200	+1.474%	70	1,303	-17.012%
2025-06-24	4.7000	4.8100	4.6000	4.7500	+9.954%	69	1,268	-15.789%
2025-06-23	4.2500	4.3500	4.0000	4.3200	-1.818%	60	1,266	-7.407%
2025-06-20	4.5500	4.5500	4.2500	4.4000	-2.222%	166	1,213	-9.091%
2025-06-18	4.1500	4.5000	4.1100	4.5000	+14.796%	199	1,165	-11.111%
2025-06-17	4.0700	4.0700	3.8000	3.9200	-2.730%	172	1,165	+2.041%
2025-06-16	3.8000	4.1000	3.8000	4.0300	+10.411%	30	1,125	-0.744%
2025-06-13	4.0000	4.0000	3.6200	3.6500	-13.712%	396	1,132	+9.589%
2025-06-12	4.3000	4.4000	4.2300	4.2300	-1.168%	97	940	-5.437%
2025-06-11	4.0500	4.3000	4.0500	4.2800	+11.458%	111	850	-6.542%
2025-06-10	3.7000	3.8500	3.7000	3.8400	+5.205%	36	904	+4.167%
2025-06-09	3.8000	3.8500	3.6400	3.6500	-4.450%	125	891	+9.589%
2025-06-06	3.6300	3.8500	3.6000	3.8200	+7.910%	224	776	+4.712%
2025-06-05	3.4500	3.8000	3.4500	3.5400	+8.923%	27	676	+12.994%
2025-06-04	3.4000	3.4000	3.2500	3.2500	-4.971%	3	654	+23.077%
2025-06-03	3.4500	3.5000	3.3500	3.4200	-0.292%	396	654	+16.959%
2025-06-02	3.3000	4.0000	3.3000	3.4300	+5.538%	65	390	+16.618%
2025-05-30	3.1400	3.2500	3.1000	3.2500	+3.175%	56	345	+23.077%
2025-05-29	3.1500	3.3100	3.1500	3.1500	-5.120%	344	320	+26.984%
2025-05-28	3.2500	3.3400	3.2500	3.3200	0.000%	19	18	+20.482%
2025-05-27	3.3500	3.3500	3.2500	3.3200	0.000%	6	6	+20.482%

.dark-mode .TVPbQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVPbQ1{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C15SOFI Sep 18 2026 15.00 Call (SOFI260918C00015000)option OPRA

SOFI20260918C15
SOFI Sep 18 2026 15.00 Call (SOFI260918C00015000)
option OPRA