Dark

SOFI20260918C17
SOFI Sep 18 2026 17.00 Call (SOFI260918C00017000)
option OPRA

EOD

Aug 21, 2026

2.28+48.052%(+0.74)1,067

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.7000	2.5000	1.7000	2.2800	+48.052%	1,067	14,119	0.000%
2026-08-20	2.2800	2.3500	1.4000	1.5400	-19.372%	1,089	14,475	+48.052%
2026-08-19	1.5400	2.1100	1.5400	1.9100	+41.481%	351	13,683	+19.372%
2026-08-18	1.6100	1.8100	1.3500	1.3500	-25.414%	399	13,819	+68.889%
2026-08-17	2.1100	2.3000	1.7400	1.8100	-6.218%	923	13,772	+25.967%
2026-08-14	1.9600	2.0700	1.8600	1.9300	-3.015%	310	13,748	+18.135%
2026-08-13	1.7100	2.1200	1.5700	1.9900	+24.375%	604	13,862	+14.573%
2026-08-12	1.8700	1.9100	1.4500	1.6000	-4.762%	592	13,957	+42.500%
2026-08-11	1.8000	2.0000	1.6000	1.6800	-9.677%	315	14,130	+35.714%
2026-08-10	2.0100	2.0500	1.7500	1.8600	-7.921%	326	14,014	+22.581%
2026-08-07	2.0000	2.1800	1.7900	2.0200	+9.189%	589	14,045	+12.871%
2026-08-06	1.8100	2.2000	1.8100	1.8500	-8.867%	759	14,288	+23.243%
2026-08-05	2.4800	2.5000	2.0300	2.0300	-13.617%	380	14,641	+12.315%
2026-08-04	2.0200	2.4000	1.9900	2.3500	+23.037%	938	14,795	-2.979%
2026-08-03	1.0400	1.9500	0.9900	1.9100	+96.907%	2,362	15,410	+19.372%
2026-07-31	1.0600	1.0600	0.8100	0.9700	-7.619%	1,891	16,039	+135.052%
2026-07-30	0.6700	1.0700	0.6700	1.0500	+56.716%	1,709	15,254	+117.143%
2026-07-29	1.1500	1.1500	0.5900	0.6700	-55.629%	5,087	14,983	+240.299%
2026-07-28	1.4700	1.5700	1.2600	1.5100	-8.485%	7,475	14,582	+50.993%
2026-07-27	1.6600	1.9200	1.5600	1.6500	+17.857%	574	7,983	+38.182%
2026-07-24	1.5600	1.6100	1.3900	1.4000	-10.256%	687	7,818	+62.857%
2026-07-23	1.8600	1.8600	1.5300	1.5600	-15.217%	610	7,561	+46.154%
2026-07-22	2.1500	2.1500	1.7900	1.8400	-16.364%	343	7,374	+23.913%
2026-07-21	1.8900	2.2200	1.8900	2.2000	+16.402%	304	7,055	+3.636%
2026-07-20	2.0200	2.1100	1.8600	1.8900	-7.805%	817	6,953	+20.635%
2026-07-17	1.8400	2.2200	1.6500	2.0500	-2.381%	1,228	6,660	+11.220%
2026-07-16	2.4200	2.4500	2.0700	2.1000	-15.323%	210	5,808	+8.571%
2026-07-15	3.2000	3.2000	2.4300	2.4800	-16.779%	126	5,766	-8.065%
2026-07-14	2.7400	3.0400	2.7000	2.9800	+12.453%	79	5,719	-23.490%
2026-07-13	3.3500	3.3500	2.6500	2.6500	-14.516%	101	5,757	-13.962%
2026-07-10	3.3000	3.8000	3.0500	3.1000	+6.529%	224	5,756	-26.452%
2026-07-09	2.7500	3.0000	2.5400	2.9100	+22.785%	119	5,834	-21.649%
2026-07-08	2.3800	2.3800	2.0900	2.3700	-4.435%	182	5,922	-3.797%
2026-07-07	3.0000	3.0500	2.4800	2.4800	-21.270%	92	5,872	-8.065%
2026-07-06	2.9700	3.4500	2.9700	3.1500	+12.500%	242	5,870	-27.619%
2026-07-02	3.3100	3.4000	2.6000	2.8000	-11.111%	199	5,893	-18.571%
2026-07-01	2.9100	3.3000	2.8500	3.1500	+14.964%	278	5,893	-27.619%
2026-06-30	2.7600	2.8500	2.5700	2.7400	-4.861%	244	6,107	-16.788%
2026-06-29	2.7700	2.9200	2.4800	2.8800	+7.463%	117	6,118	-20.833%
2026-06-26	2.1700	2.7800	2.1700	2.6800	+14.043%	264	6,125	-14.925%
2026-06-25	2.4300	2.5300	2.2000	2.3500	-3.689%	137	6,198	-2.979%
2026-06-24	2.7000	3.1000	2.3800	2.4400	+1.667%	498	6,216	-6.557%
2026-06-23	2.0600	2.6200	2.0600	2.4000	+6.667%	383	6,309	-5.000%
2026-06-22	2.7200	2.8500	2.2500	2.2500	-20.495%	562	6,499	+1.333%
2026-06-18	2.7000	2.8700	2.5500	2.8300	+11.858%	182	6,477	-19.435%
2026-06-17	2.7800	3.3500	2.4100	2.5300	-9.319%	623	6,477	-9.881%
2026-06-16	2.3800	2.9900	2.3800	2.7900	+17.722%	615	6,477	-18.280%
2026-06-15	2.5400	2.5500	2.3500	2.3700	+12.857%	250	6,241	-3.797%
2026-06-12	2.0000	2.2100	2.0000	2.1000	-4.545%	272	6,241	+8.571%
2026-06-11	1.8300	2.2500	1.7800	2.2000	+18.280%	176	6,241	+3.636%
2026-06-10	2.0900	2.2600	1.8400	1.8600	-13.488%	339	6,129	+22.581%
2026-06-09	2.2700	2.5100	1.7900	2.1500	-2.273%	259	5,939	+6.047%
2026-06-08	2.0200	2.2500	1.9600	2.2000	+10.000%	392	5,943	+3.636%
2026-06-05	2.3800	2.4700	1.8200	2.0000	-22.780%	479	5,875	+14.000%
2026-06-04	2.3000	2.6800	2.3000	2.5900	+11.159%	265	5,745	-11.969%
2026-06-03	2.7400	2.7500	2.2700	2.3300	-21.017%	751	5,791	-2.146%
2026-06-02	3.0000	3.3500	2.8000	2.9500	-15.714%	735	5,562	-22.712%
2026-06-01	3.1000	3.7500	2.8600	3.5000	+6.061%	165	5,949	-34.857%
2026-05-29	3.6000	3.6000	2.9100	3.3000	+29.412%	567	6,014	-30.909%
2026-05-28	1.9700	2.5700	1.8900	2.5500	+22.010%	909	6,346	-10.588%
2026-05-27	1.9900	2.3000	1.9900	2.0900	+7.179%	344	6,580	+9.091%
2026-05-26	2.1200	2.3500	1.8100	1.9500	+11.429%	539	6,461	+16.923%
2026-05-22	1.8700	1.8700	1.6200	1.7500	-2.778%	215	6,497	+30.286%
2026-05-21	1.7300	1.8100	1.6400	1.8000	+1.695%	304	6,455	+26.667%
2026-05-20	1.5300	1.8100	1.5300	1.7700	+7.927%	155	6,455	+28.814%
2026-05-19	1.7700	1.7800	1.5200	1.6400	-9.392%	298	6,294	+39.024%
2026-05-18	1.8400	2.2000	1.6900	1.8100	-1.093%	425	6,294	+25.967%
2026-05-15	1.9100	1.9300	1.7300	1.8300	-8.500%	450	6,294	+24.590%
2026-05-14	1.8000	2.0500	1.6700	2.0000	+17.647%	250	6,238	+14.000%
2026-05-13	1.9100	1.9100	1.6800	1.7000	-14.573%	487	6,137	+34.118%
2026-05-12	2.0700	2.1500	1.7900	1.9900	-7.870%	1,145	6,137	+14.573%
2026-05-11	2.0100	2.1900	1.9500	2.1600	+14.894%	1,537	6,137	+5.556%
2026-05-08	1.9600	1.9600	1.7600	1.8800	-5.051%	284	5,193	+21.277%
2026-05-07	2.1900	2.2700	1.9200	1.9800	-10.000%	580	5,129	+15.152%
2026-05-06	2.3200	2.3200	2.0000	2.2000	+8.911%	551	4,975	+3.636%
2026-05-05	2.1300	2.1900	2.0200	2.0200	-8.597%	309	4,666	+12.871%
2026-05-04	2.3600	2.4800	2.1900	2.2100	-6.751%	287	4,451	+3.167%
2026-05-01	2.2500	2.5200	2.0800	2.3700	+11.792%	300	4,103	-3.797%
2026-04-30	2.0900	2.3500	1.9100	2.1200	+6.000%	166	4,103	+7.547%
2026-04-29	2.5700	2.7700	1.9700	2.0000	-46.667%	861	4,068	+14.000%
2026-04-28	3.9000	4.0400	3.7000	3.7500	-7.178%	26	3,551	-39.200%
2026-04-27	4.0400	4.0400	4.0400	4.0400	+7.162%	1	3,557	-43.564%
2026-04-24	3.8000	3.8500	3.7500	3.7700	+1.617%	24	3,556	-39.523%
2026-04-23	4.0700	4.1000	3.7100	3.7100	-12.706%	14	3,569	-38.544%
2026-04-22	4.3500	4.3500	4.2000	4.2500	+4.680%	64	3,566	-46.353%
2026-04-21	4.5500	4.7500	4.0600	4.0600	-11.739%	112	3,605	-43.842%
2026-04-20	4.5500	4.6900	4.3000	4.6000	-2.542%	164	3,605	-50.435%
2026-04-17	4.8500	5.1500	4.6000	4.7200	+6.067%	461	3,504	-51.695%
2026-04-16	4.7500	4.7500	4.1500	4.4500	+5.952%	444	3,448	-48.764%
2026-04-15	3.8000	4.2000	3.7000	4.2000	+18.644%	147	3,470	-45.714%
2026-04-14	3.1000	3.6000	3.1000	3.5400	+20.000%	245	3,487	-35.593%
2026-04-13	2.4000	2.9500	2.4000	2.9500	+17.530%	177	3,542	-22.712%
2026-04-10	2.5800	2.5800	2.4500	2.5100	+1.619%	80	3,491	-9.163%
2026-04-09	2.5000	2.6800	2.4000	2.4700	-7.491%	187	3,436	-7.692%
2026-04-08	3.4000	3.5000	2.6500	2.6700	+4.706%	118	3,273	-14.607%
2026-04-07	2.6200	2.7100	2.5000	2.5500	-3.774%	79	3,279	-10.588%
2026-04-06	2.5000	2.7100	2.5000	2.6500	+6.000%	204	3,259	-13.962%
2026-04-02	2.1000	2.5000	2.0600	2.5000	+6.383%	114	3,243	-8.800%
2026-04-01	2.7200	2.7200	2.2600	2.3500	-7.843%	97	3,243	-2.979%
2026-03-31	2.3800	2.6600	2.2800	2.5500	+16.972%	100	3,264	-10.588%
2026-03-30	2.4400	2.4400	2.1500	2.1800	-6.838%	275	3,216	+4.587%
2026-03-27	2.4500	2.4900	2.2700	2.3400	-11.027%	343	3,394	-2.564%
2026-03-26	2.8000	2.9000	2.5900	2.6300	-11.149%	206	3,557	-13.308%
2026-03-25	3.3500	3.3600	2.9200	2.9600	-2.951%	142	3,490	-22.973%
2026-03-24	3.4000	3.4000	3.0000	3.0500	-8.955%	200	3,487	-25.246%
2026-03-23	3.4000	3.4500	3.2500	3.3500	+6.349%	222	3,431	-31.940%
2026-03-20	3.2800	3.5000	3.1500	3.1500	-8.163%	375	3,535	-27.619%
2026-03-19	3.3300	3.4500	3.1900	3.4300	-2.833%	406	3,531	-33.528%
2026-03-18	3.7500	4.0000	3.5300	3.5300	-3.288%	190	3,477	-35.411%
2026-03-17	4.0300	4.1000	3.1500	3.6500	-7.595%	374	3,603	-37.534%
2026-03-16	4.0000	4.0300	3.7500	3.9500	+1.282%	179	3,419	-42.278%
2026-03-13	4.0500	4.2000	3.8500	3.9000	-2.500%	136	3,296	-41.538%
2026-03-12	4.4500	4.4500	3.9500	4.0000	-8.046%	106	3,294	-43.000%
2026-03-11	4.5000	4.5000	4.2300	4.3500	-2.247%	28	3,198	-47.586%
2026-03-10	4.4000	4.6000	4.3500	4.4500	-4.301%	13	3,179	-48.764%
2026-03-09	4.2200	4.6500	4.1500	4.6500	-5.102%	125	3,173	-50.968%
2026-03-06	4.5000	5.1100	4.5000	4.9000	-3.543%	82	3,147	-53.469%
2026-03-05	4.9600	5.2100	4.7500	5.0800	+9.247%	255	3,182	-55.118%
2026-03-04	5.0000	5.0000	4.6500	4.6500	-4.124%	70	3,173	-50.968%
2026-03-03	4.4000	4.8500	4.0000	4.8500	+10.227%	59	3,186	-52.990%
2026-03-02	3.8000	4.4000	3.8000	4.4000	+6.024%	269	3,141	-48.182%
2026-02-27	4.1000	4.1700	3.8500	4.1500	-17.000%	219	2,934	-45.060%
2026-02-26	4.9300	5.0000	4.9300	5.0000	-4.762%	16	2,820	-54.400%
2026-02-25	5.0500	5.2500	4.8800	5.2500	+15.639%	70	2,792	-56.571%
2026-02-24	4.5500	4.6500	4.4300	4.5400	+4.368%	136	2,792	-49.780%
2026-02-23	4.6000	4.6000	4.1000	4.3500	-9.375%	57	2,833	-47.586%
2026-02-20	4.7500	4.8000	4.6000	4.8000	-2.240%	11	2,820	-52.500%
2026-02-19	5.1000	5.1000	4.8600	4.9100	-8.224%	23	2,814	-53.564%
2026-02-18	5.3500	5.5000	5.3500	5.3500	+2.885%	24	2,822	-57.383%
2026-02-17	5.2000	5.4500	5.0800	5.2000	-1.887%	41	2,806	-56.154%
2026-02-13	5.3500	5.5100	5.3000	5.3000	+3.922%	16	2,781	-56.981%
2026-02-12	5.7500	5.7500	5.0700	5.1000	-15.702%	46	2,781	-55.294%
2026-02-11	6.2000	6.3000	5.8000	6.0500	-9.023%	85	2,744	-62.314%
2026-02-10	6.6900	7.1000	6.5300	6.6500	+1.527%	42	2,720	-65.714%
2026-02-09	6.4500	6.8000	6.4000	6.5500	+3.476%	13	2,701	-65.191%
2026-02-06	5.7500	6.5200	5.7500	6.3300	+18.318%	59	2,695	-63.981%
2026-02-05	5.6600	5.7500	5.1000	5.3500	-13.710%	281	2,671	-57.383%
2026-02-04	6.8000	6.8000	5.7200	6.2000	-8.824%	116	2,428	-63.226%
2026-02-03	7.5000	7.5000	6.5000	6.8000	-6.207%	164	2,365	-66.471%
2026-02-02	7.2000	7.9000	7.0500	7.2500	-7.170%	259	2,246	-68.552%
2026-01-30	9.0200	9.0200	7.6700	7.8100	-13.702%	51	2,449	-70.807%
2026-01-29	9.7200	9.7200	9.0500	9.0500	-4.737%	48	2,417	-74.807%
2026-01-28	10.5500	10.5500	9.5000	9.5000	-8.213%	72	2,413	-76.000%
2026-01-27	10.4500	10.4500	10.3500	10.3500	-4.608%	10	2,388	-77.971%
2026-01-26	10.5000	10.8500	10.5000	10.8500	+2.358%	3	2,387	-78.986%
2026-01-23	10.6000	10.6000	10.6000	10.6000	-2.752%	1	2,386	-78.491%
2026-01-22	10.8500	10.9000	10.8500	10.9000	+8.891%	4	2,385	-79.083%
2026-01-21	10.0100	10.0100	10.0100	10.0100	-3.098%	10	2,382	-77.223%
2026-01-20	10.5000	11.0000	10.3300	10.3300	-7.768%	23	2,382	-77.928%
2026-01-16	11.0900	11.2000	11.0900	11.2000	-2.524%	14	2,365	-79.643%
2026-01-15	11.2500	11.6800	11.2500	11.4900	+2.773%	56	2,365	-80.157%
2026-01-14	11.0800	11.1800	10.9800	11.1800	-1.062%	10	2,320	-79.606%
2026-01-13	11.2200	11.3000	11.2000	11.3000	-2.165%	12	2,318	-79.823%
2026-01-12	11.5200	11.6100	11.2000	11.5500	-5.172%	22	2,329	-80.260%
2026-01-09	12.9500	12.9500	12.1800	12.1800	-1.536%	28	2,331	-81.281%
2026-01-08	11.7000	12.3700	11.7000	12.3700	+8.035%	6	2,357	-81.568%
2026-01-07	11.6000	11.6000	11.3000	11.4500	+0.439%	8	2,356	-80.087%
2026-01-06	11.7900	11.7900	11.3200	11.4000	-18.280%	5	2,357	-80.000%
2026-01-05	12.5500	14.3000	12.5500	13.9500	+14.720%	81	2,352	-83.656%
2026-01-02	11.2000	12.4500	11.0000	12.1600	+6.667%	96	2,420	-81.250%
2025-12-31	11.5000	11.5000	11.2100	11.4000	-3.635%	134	2,396	-80.000%
2025-12-30	11.8000	11.8300	11.8000	11.8300	+0.681%	13	2,396	-80.727%
2025-12-29	11.7500	11.7500	11.7000	11.7500	-3.530%	20	2,399	-80.596%
2025-12-26	12.1800	12.1800	12.1800	12.1800	+1.500%	2	2,407	-81.281%
2025-12-23	11.8900	12.0400	11.8900	12.0000	-2.518%	84	2,407	-81.000%
2025-12-22	12.2800	12.3100	12.2800	12.3100	+1.736%	2	2,387	-81.478%
2025-12-19	11.9900	12.1300	11.5900	12.1000	+13.508%	17	2,388	-81.157%
2025-12-17	11.6200	11.6200	10.6600	10.6600	-8.498%	33	2,383	-78.612%
2025-12-16	11.3500	11.7000	11.3500	11.6500	+6.393%	11	2,386	-80.429%
2025-12-15	12.2000	12.2000	10.9500	10.9500	-10.976%	165	2,384	-79.178%
2025-12-12	11.9800	12.3200	11.9800	12.3000	-0.405%	6	2,544	-81.463%
2025-12-11	12.4300	12.4300	12.3500	12.3500	-2.372%	3	2,542	-81.538%
2025-12-10	12.3800	12.6500	12.1500	12.6500	+4.545%	41	2,544	-81.976%
2025-12-09	12.6000	12.6000	12.0500	12.1000	-6.923%	41	2,543	-81.157%
2025-12-08	12.4200	13.0000	12.4200	13.0000	-0.763%	3	2,549	-82.462%
2025-12-05	12.3600	13.5500	12.3600	13.1000	-8.520%	153	2,548	-82.595%
2025-12-03	14.7000	15.0500	14.3200	14.3200	-6.405%	62	2,661	-84.078%
2025-12-02	14.7000	15.4100	14.7000	15.3000	+4.223%	58	2,659	-85.098%
2025-12-01	14.5400	14.6800	14.5400	14.6800	+0.617%	17	2,668	-84.469%
2025-11-28	14.5000	14.5900	14.3500	14.5900	+3.475%	8	2,666	-84.373%
2025-11-26	14.0500	14.2100	13.8000	14.1000	+5.224%	10	2,674	-83.830%
2025-11-25	12.6600	13.4000	12.6600	13.4000	+3.077%	21	2,674	-82.985%
2025-11-24	11.8000	13.0000	11.6000	13.0000	+15.044%	50	2,695	-82.462%
2025-11-21	10.9600	11.4500	9.5500	11.3000	+2.262%	152	2,697	-79.823%
2025-11-20	12.5000	12.5000	10.8700	11.0500	-11.458%	53	2,785	-79.367%
2025-11-19	12.1000	12.5000	12.0500	12.4800	+1.878%	25	2,823	-81.731%
2025-11-18	12.3300	12.4500	11.9300	12.2500	-3.162%	62	2,826	-81.388%
2025-11-17	13.2500	13.6300	12.6500	12.6500	-7.326%	72	2,839	-81.976%
2025-11-14	14.0000	14.2500	13.5000	13.6500	-2.500%	7	2,875	-83.297%
2025-11-13	16.8000	16.8000	14.0000	14.0000	-21.788%	10	2,872	-83.714%
2025-11-12	16.2500	17.9000	15.5000	17.9000	+11.180%	27	2,872	-87.263%
2025-11-11	15.6900	16.1000	15.6900	16.1000	+0.312%	2	2,883	-85.839%
2025-11-10	15.0000	16.1000	14.9800	16.0500	+26.877%	26	2,884	-85.794%
2025-11-07	12.1500	13.3700	11.8200	12.6500	-7.664%	56	2,902	-81.976%
2025-11-06	14.8800	14.8800	13.5000	13.7000	-11.613%	20	2,893	-83.358%
2025-11-05	14.9600	15.5000	14.8000	15.5000	+2.990%	8	2,880	-85.290%
2025-11-04	14.3600	15.8000	14.3600	15.0500	-5.643%	9	2,886	-84.850%
2025-11-03	15.5000	16.0100	14.8000	15.9500	+7.770%	34	2,906	-85.705%
2025-10-31	14.7000	14.8000	14.0500	14.8000	+3.136%	45	2,906	-84.595%
2025-10-30	15.2700	15.5500	14.3500	14.3500	-10.980%	39	2,881	-84.111%
2025-10-29	16.1000	16.5000	16.0000	16.1200	-3.125%	25	2,878	-85.856%
2025-10-28	15.7000	16.9000	14.6000	16.6400	+8.758%	101	2,880	-86.298%
2025-10-27	15.3000	15.4000	14.9500	15.3000	+5.372%	60	2,959	-85.098%
2025-10-24	14.0500	14.8500	14.0500	14.5200	+5.217%	19	2,959	-84.298%
2025-10-23	13.4000	14.2000	13.4000	13.8000	+7.813%	42	2,955	-83.478%
2025-10-22	13.7700	13.7700	12.2800	12.8000	-8.767%	56	2,954	-82.188%
2025-10-21	13.9800	14.4500	13.9000	14.0300	-1.197%	63	2,925	-83.749%
2025-10-20	13.0000	14.2000	12.7000	14.2000	+14.056%	91	2,920	-83.944%
2025-10-17	12.2500	12.5800	12.0000	12.4500	-0.400%	67	2,982	-81.687%
2025-10-16	13.7000	13.7500	12.5000	12.5000	-9.091%	92	2,959	-81.760%
2025-10-15	13.9000	14.4500	13.6000	13.7500	+4.167%	56	2,943	-83.418%
2025-10-14	12.3500	13.4800	12.1300	13.2000	+1.538%	22	2,976	-82.727%
2025-10-13	12.5000	13.0000	12.3000	13.0000	+6.296%	52	2,986	-82.462%
2025-10-10	14.5000	15.0000	12.2200	12.2300	-12.330%	130	2,954	-81.357%
2025-10-09	13.7300	14.1500	13.5000	13.9500	+0.941%	65	3,032	-83.656%
2025-10-08	13.4000	13.9000	13.3200	13.8200	+1.245%	101	3,053	-83.502%
2025-10-07	14.9000	14.9000	12.7700	13.6500	+11.066%	69	3,146	-83.297%
2025-10-06	11.9500	12.6000	11.0500	12.2900	+11.727%	90	3,146	-81.448%
2025-10-03	11.0500	11.4300	10.6500	11.0000	-5.172%	236	3,124	-79.273%
2025-10-02	12.0000	12.1000	11.2500	11.6000	+1.310%	86	3,040	-80.345%
2025-10-01	12.2800	12.6500	11.2500	11.4500	-4.663%	23	2,975	-80.087%
2025-09-30	12.3500	12.4000	11.4500	12.0100	-8.110%	126	2,975	-81.016%
2025-09-29	13.2400	13.2400	12.6500	13.0700	-1.209%	27	2,981	-82.555%
2025-09-26	13.3300	13.4100	13.1500	13.2300	-1.636%	145	2,978	-82.766%
2025-09-25	12.9000	13.8700	12.9000	13.4500	-2.677%	160	3,001	-83.048%
2025-09-24	14.3500	14.3800	13.8000	13.8200	-4.161%	54	3,052	-83.502%
2025-09-23	14.8200	15.1700	14.3500	14.4200	-5.443%	58	3,082	-84.189%
2025-09-22	14.4000	15.5000	14.4000	15.2500	+3.320%	89	3,132	-85.049%
2025-09-19	13.6500	14.7600	13.6500	14.7600	+9.740%	68	3,126	-84.553%
2025-09-18	13.0500	13.8500	12.7500	13.4500	+6.831%	61	3,160	-83.048%
2025-09-17	12.7000	12.9000	11.8000	12.5900	-1.022%	39	3,202	-81.890%
2025-09-16	13.1000	13.1000	11.9700	12.7200	-2.901%	567	3,184	-82.075%
2025-09-15	13.1000	13.1000	12.5000	13.1000	+10.084%	155	3,688	-82.595%
2025-09-12	11.8300	11.9000	11.3200	11.9000	+1.709%	19	3,672	-80.840%
2025-09-11	11.5000	12.0200	11.4000	11.7000	+6.460%	522	3,667	-80.513%
2025-09-10	11.7400	11.8000	10.9500	10.9900	-4.185%	67	3,149	-79.254%
2025-09-09	11.6000	11.6000	11.2000	11.4700	-0.261%	137	3,133	-80.122%
2025-09-08	11.3500	11.6000	10.8400	11.5000	+2.679%	190	3,077	-80.174%
2025-09-05	10.3500	11.3100	10.1000	11.2000	+0.448%	64	2,990	-79.643%
2025-09-04	10.3500	11.2200	10.2000	11.1500	+6.801%	57	2,971	-79.552%
2025-09-03	10.5000	10.7500	10.4000	10.4400	-2.430%	27	2,986	-78.161%
2025-09-02	10.5000	11.0500	10.0000	10.7000	-5.142%	96	2,967	-78.692%
2025-08-29	11.6200	11.6200	11.1300	11.2800	-4.407%	141	2,906	-79.787%
2025-08-28	10.9000	11.8800	10.9000	11.8000	+7.273%	350	2,906	-80.678%
2025-08-27	11.2400	11.3100	10.7800	11.0000	-3.509%	85	2,924	-79.273%
2025-08-26	12.0500	12.2000	11.4000	11.4000	-4.603%	43	2,893	-80.000%
2025-08-25	11.1000	12.0500	10.8000	11.9500	+10.138%	175	2,889	-80.921%
2025-08-22	9.3000	11.0000	9.1500	10.8500	+16.043%	327	2,844	-78.986%
2025-08-21	8.8500	9.3800	8.8500	9.3500	+7.595%	173	2,768	-75.615%
2025-08-20	8.0800	8.6900	7.6000	8.6900	-0.686%	421	2,709	-73.763%
2025-08-19	9.9300	10.0000	8.7500	8.7500	-11.794%	122	2,468	-73.943%
2025-08-18	9.7700	9.9900	9.5600	9.9200	+2.268%	45	2,435	-77.016%
2025-08-15	8.9500	9.7000	8.7000	9.7000	+5.664%	113	2,427	-76.495%
2025-08-14	9.5600	9.6300	8.8000	9.1800	-0.757%	97	2,382	-75.163%
2025-08-13	9.9500	10.1000	9.2000	9.2500	-6.091%	241	2,395	-75.351%
2025-08-12	9.0800	9.8500	9.0000	9.8500	+16.430%	170	2,472	-76.853%
2025-08-11	8.1500	9.1000	8.0000	8.4600	+2.545%	125	2,332	-73.050%
2025-08-08	8.2600	8.5000	8.1500	8.2500	+0.610%	210	2,218	-72.364%
2025-08-07	8.1000	8.4000	8.0000	8.2000	+5.128%	52	2,120	-72.195%
2025-08-06	7.5000	7.8000	7.5000	7.8000	+1.299%	43	2,092	-70.769%
2025-08-05	8.0000	8.2500	7.7000	7.7000	-3.145%	116	2,070	-70.390%
2025-08-04	7.4000	7.9500	7.4000	7.9500	+1.274%	100	2,088	-71.321%
2025-08-01	7.9500	8.0000	7.2000	7.8500	-10.080%	61	2,050	-70.955%
2025-07-31	9.0000	9.6000	8.7300	8.7300	+12.645%	66	2,013	-73.883%
2025-07-30	7.2500	8.1500	7.0500	7.7500	-8.824%	252	2,033	-70.581%
2025-07-29	9.1500	10.5000	8.4500	8.5000	+14.401%	273	1,957	-73.176%
2025-07-28	7.7000	7.7000	7.2600	7.4300	-3.506%	168	1,959	-69.314%
2025-07-25	7.6500	7.8000	7.6500	7.7000	-3.145%	106	2,002	-70.390%
2025-07-24	8.0500	8.1000	7.8800	7.9500	+0.633%	217	1,921	-71.321%
2025-07-23	7.5000	7.9000	7.5000	7.9000	+6.757%	244	1,728	-71.139%
2025-07-22	7.3500	7.4100	6.8100	7.4000	+4.225%	29	1,508	-69.189%
2025-07-21	8.2200	8.2200	7.1000	7.1000	-16.076%	127	1,485	-67.887%
2025-07-18	8.8500	8.8600	7.9000	8.4600	+0.475%	94	1,421	-73.050%
2025-07-17	8.2500	8.5000	8.1600	8.4200	+6.448%	23	1,361	-72.922%
2025-07-16	8.0000	8.0000	7.2900	7.9100	+4.768%	65	1,356	-71.176%
2025-07-15	7.8000	7.9600	7.5500	7.5500	-3.822%	76	1,309	-69.801%
2025-07-14	7.9500	7.9500	6.8000	7.8500	0.000%	66	1,289	-70.955%
2025-07-11	7.7000	8.7200	7.6500	7.8500	+2.214%	91	1,247	-70.955%
2025-07-10	7.1000	7.8600	7.1000	7.6800	+10.504%	87	1,240	-70.313%
2025-07-09	6.9900	7.0000	6.8000	6.9500	+0.434%	71	1,200	-67.194%
2025-07-08	6.7800	7.7000	6.7500	6.9200	+9.841%	68	1,173	-67.052%
2025-07-07	5.8000	6.4000	5.6800	6.3000	+10.526%	529	1,154	-63.810%
2025-07-03	5.5500	5.8100	5.5500	5.7000	+5.556%	69	761	-60.000%
2025-07-02	5.1900	5.5500	5.1600	5.4000	+4.854%	17	761	-57.778%
2025-07-01	5.6000	5.6000	4.9500	5.1500	-7.540%	20	748	-55.728%
2025-06-30	5.1900	6.1000	5.1900	5.5700	+16.042%	140	741	-59.066%
2025-06-27	4.5100	5.0000	4.5100	4.8000	+6.667%	106	686	-52.500%
2025-06-26	4.1000	4.5000	4.1000	4.5000	+11.111%	74	629	-49.333%
2025-06-25	4.1000	4.1000	3.9800	4.0500	+3.846%	158	599	-43.704%
2025-06-24	3.8500	3.9500	3.8200	3.9000	+5.405%	5	570	-41.538%
2025-06-23	3.5000	3.7000	3.2100	3.7000	+5.114%	38	569	-38.378%
2025-06-20	3.8500	3.8500	3.4600	3.5200	-4.865%	124	558	-35.227%
2025-06-18	3.4000	3.7000	3.4000	3.7000	+15.625%	273	421	-38.378%
2025-06-17	3.2700	3.2700	3.1900	3.2000	-5.882%	455	421	-28.750%
2025-06-16	3.1500	3.4000	3.1500	3.4000	+14.478%	89	296	-32.941%
2025-06-13	3.1500	3.1500	2.9300	2.9700	-15.143%	28	233	-23.232%
2025-06-12	3.6000	3.6000	3.4400	3.5000	-4.110%	146	229	-34.857%
2025-06-11	3.4000	3.6500	3.3000	3.6500	+17.742%	25	89	-37.534%
2025-06-10	3.0500	3.1000	3.0100	3.1000	+1.639%	6	85	-26.452%
2025-06-06	2.9500	3.0500	2.9500	3.0500	+8.156%	16	82	-25.246%
2025-06-05	3.0900	3.1500	2.8200	2.8200	+8.462%	21	78	-19.149%
2025-06-04	2.6400	2.6400	2.5400	2.6000	-6.137%	66	29	-12.308%
2025-06-03	2.7700	2.7900	2.7500	2.7700	-0.360%	24	29	-17.690%
2025-06-02	2.7600	2.7800	2.7400	2.7800	+13.469%	7	7	-17.986%
2025-05-30	2.5000	2.5000	2.4000	2.4500	-6.489%	18	8	-6.939%
2025-05-29	3.2500	3.2500	2.5700	2.6200	-2.602%	8	7	-12.977%
2025-05-27	2.8100	2.8100	2.6400	2.6900	+14.468%	9	4	-15.242%
2025-05-23	2.3500	2.3500	2.3500	2.3500	0.000%	2	0	-2.979%

.dark-mode .nGRhDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGRhDP{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C17SOFI Sep 18 2026 17.00 Call (SOFI260918C00017000)option OPRA

SOFI20260918C17
SOFI Sep 18 2026 17.00 Call (SOFI260918C00017000)
option OPRA