Dark

SOFI20260918C18
SOFI Sep 18 2026 18.00 Call (SOFI260918C00018000)
option OPRA

EOD

Aug 21, 2026

1.55+59.794%(+0.58)3,294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.0800	1.8000	1.0800	1.5500	+59.794%	3,294	16,558	0.000%
2026-08-20	1.5600	1.5600	0.8800	0.9700	-19.835%	3,614	17,485	+59.794%
2026-08-19	0.9100	1.4300	0.8900	1.2100	+45.783%	2,305	15,982	+28.099%
2026-08-18	1.0000	1.2000	0.8200	0.8300	-30.252%	3,080	16,622	+86.747%
2026-08-17	1.3400	1.5900	1.1200	1.1900	+0.847%	1,831	16,013	+30.252%
2026-08-14	1.3800	1.4600	1.1800	1.1800	-13.235%	904	16,067	+31.356%
2026-08-13	1.1400	1.5100	1.0200	1.3600	+27.103%	1,967	16,008	+13.971%
2026-08-12	1.2500	1.3400	0.9400	1.0700	-7.759%	1,684	16,127	+44.860%
2026-08-11	1.2700	1.3900	1.0600	1.1600	-6.452%	1,114	15,415	+33.621%
2026-08-10	1.3800	1.5000	1.1900	1.2400	-14.483%	708	15,516	+25.000%
2026-08-07	1.5000	1.5300	1.2500	1.4500	+10.687%	1,426	15,340	+6.897%
2026-08-06	1.2800	1.5800	1.2000	1.3100	-10.274%	828	15,366	+18.321%
2026-08-05	1.7800	1.8500	1.4500	1.4600	-16.571%	1,161	15,249	+6.164%
2026-08-04	1.4800	1.7600	1.4100	1.7500	+28.676%	5,637	15,421	-11.429%
2026-08-03	0.6800	1.4100	0.6500	1.3600	+112.500%	6,884	14,125	+13.971%
2026-07-31	0.7000	0.7100	0.5500	0.6400	-9.859%	2,409	14,464	+142.188%
2026-07-30	0.4700	0.7100	0.4500	0.7100	+51.064%	2,462	13,575	+118.310%
2026-07-29	0.5800	0.7800	0.4000	0.4700	-58.036%	6,540	12,498	+229.787%
2026-07-28	1.1700	1.1700	0.9300	1.1200	-8.943%	1,156	11,105	+38.393%
2026-07-27	1.2200	1.4900	1.1500	1.2300	+17.143%	5,438	10,870	+26.016%
2026-07-24	1.2300	1.2300	1.0200	1.0500	-11.765%	774	7,431	+47.619%
2026-07-23	1.3700	1.4200	1.1500	1.1900	-16.197%	735	7,376	+30.252%
2026-07-22	1.6500	1.6900	1.3700	1.4200	-17.442%	1,832	7,381	+9.155%
2026-07-21	1.5300	1.7200	1.4600	1.7200	+18.621%	952	6,995	-9.884%
2026-07-20	1.5500	1.6400	1.4300	1.4500	-9.938%	1,606	6,593	+6.897%
2026-07-17	1.4400	1.7600	1.3000	1.6100	-3.012%	1,514	6,602	-3.727%
2026-07-16	1.9500	1.9800	1.6500	1.6600	-16.162%	540	6,329	-6.627%
2026-07-15	2.5900	2.5900	1.9300	1.9800	-16.456%	596	6,124	-21.717%
2026-07-14	2.1800	2.5500	2.1800	2.3700	+10.233%	340	5,705	-34.599%
2026-07-13	2.7200	2.8200	2.1300	2.1500	-16.016%	304	5,713	-27.907%
2026-07-10	2.8000	3.2200	2.4900	2.5600	+3.644%	974	5,702	-39.453%
2026-07-09	1.9900	2.4800	1.9500	2.4700	+25.381%	427	5,918	-37.247%
2026-07-08	1.8900	1.9700	1.6600	1.9700	-2.475%	666	5,999	-21.320%
2026-07-07	2.5500	2.5500	2.0200	2.0200	-23.485%	1,163	5,642	-23.267%
2026-07-06	2.4400	2.8800	2.3500	2.6400	+11.864%	827	5,117	-41.288%
2026-07-02	2.7500	2.9000	2.1100	2.3600	-5.221%	832	5,221	-34.322%
2026-07-01	2.2900	2.7200	2.2900	2.4900	+13.182%	989	5,221	-37.751%
2026-06-30	2.3500	2.3800	2.1000	2.2000	-7.563%	373	5,349	-29.545%
2026-06-29	2.3600	2.4100	2.0300	2.3800	+7.207%	551	5,320	-34.874%
2026-06-26	1.8900	2.2900	1.8800	2.2200	+13.846%	312	5,285	-30.180%
2026-06-25	2.0000	2.1200	1.7400	1.9500	-2.500%	422	5,304	-20.513%
2026-06-24	2.2300	2.6400	1.9700	2.0000	+4.167%	979	5,225	-22.500%
2026-06-23	1.7800	2.1600	1.7200	1.9200	+4.348%	935	4,863	-19.271%
2026-06-22	2.1700	2.3600	1.8400	1.8400	-21.702%	1,429	4,797	-15.761%
2026-06-18	2.1100	2.4000	2.0400	2.3500	+11.374%	575	3,639	-34.043%
2026-06-17	2.2800	2.8500	2.0800	2.1100	-6.222%	1,206	3,639	-26.540%
2026-06-16	1.9700	2.4500	1.9500	2.2500	+17.188%	1,432	3,639	-31.111%
2026-06-15	2.1000	2.1100	1.8400	1.9200	+11.628%	1,792	4,448	-19.271%
2026-06-12	1.8300	1.8300	1.6500	1.7200	-4.972%	311	4,448	-9.884%
2026-06-11	1.5100	1.8100	1.4500	1.8100	+18.301%	460	4,448	-14.365%
2026-06-10	1.8000	1.8500	1.5200	1.5300	-13.068%	184	4,439	+1.307%
2026-06-09	1.7300	2.0600	1.4000	1.7600	-1.124%	626	4,481	-11.932%
2026-06-08	1.7200	1.8600	1.5900	1.7800	+7.879%	582	4,501	-12.921%
2026-06-05	2.0300	2.1000	1.5000	1.6500	-25.676%	790	4,256	-6.061%
2026-06-04	2.0000	2.2500	1.9000	2.2200	+13.846%	308	4,103	-30.180%
2026-06-03	2.3000	2.4400	1.9100	1.9500	-22.619%	1,541	3,992	-20.513%
2026-06-02	2.6900	2.8000	2.3700	2.5200	-17.377%	953	3,056	-38.492%
2026-06-01	2.8200	3.2000	2.3700	3.0500	+9.319%	581	2,638	-49.180%
2026-05-29	2.6300	3.1000	2.4300	2.7900	+30.986%	2,570	2,747	-44.444%
2026-05-28	1.5900	2.1700	1.5900	2.1300	+24.561%	1,802	3,113	-27.230%
2026-05-27	1.6800	1.9500	1.6800	1.7100	+6.211%	320	1,960	-9.357%
2026-05-26	1.7700	1.8800	1.5300	1.6100	+14.184%	500	1,936	-3.727%
2026-05-22	1.5700	1.5700	1.3200	1.4100	-4.082%	86	1,875	+9.929%
2026-05-21	1.4600	1.4800	1.3200	1.4700	0.000%	202	1,864	+5.442%
2026-05-20	1.3700	1.5000	1.2800	1.4700	+8.088%	114	1,864	+5.442%
2026-05-19	1.4700	1.4700	1.2600	1.3600	-8.108%	376	1,732	+13.971%
2026-05-18	1.4600	1.7600	1.3900	1.4800	-7.500%	322	1,732	+4.730%
2026-05-15	1.5800	1.6000	1.4400	1.6000	-6.977%	698	1,732	-3.125%
2026-05-14	1.4200	1.7200	1.3900	1.7200	+22.857%	676	1,899	-9.884%
2026-05-13	1.5000	1.5000	1.4000	1.4000	-14.110%	331	1,453	+10.714%
2026-05-12	1.8000	1.8400	1.5000	1.6300	-7.910%	213	1,453	-4.908%
2026-05-11	1.6000	1.8500	1.6000	1.7700	+14.935%	235	1,453	-12.429%
2026-05-08	1.5900	1.5900	1.4400	1.5400	-9.412%	204	1,163	+0.649%
2026-05-07	1.8200	1.8600	1.6000	1.7000	-6.077%	432	1,158	-8.824%
2026-05-06	1.7900	1.8600	1.6800	1.8100	+7.101%	127	1,149	-14.365%
2026-05-05	1.7800	1.8400	1.6700	1.6900	-5.587%	259	1,109	-8.284%
2026-05-04	2.0500	2.0500	1.7800	1.7900	-10.945%	247	1,071	-13.408%
2026-05-01	1.9600	2.1300	1.7000	2.0100	+8.649%	291	853	-22.886%
2026-04-30	1.7400	1.9500	1.5700	1.8500	+14.907%	199	853	-16.216%
2026-04-29	2.2200	2.2200	1.6100	1.6100	-51.064%	562	735	-3.727%
2026-04-28	3.5500	3.6000	3.2500	3.2900	-6.268%	78	521	-52.888%
2026-04-27	3.6600	3.7200	3.4900	3.5100	+6.364%	86	482	-55.840%
2026-04-24	3.2000	3.3500	3.2000	3.3000	+3.125%	48	502	-53.030%
2026-04-23	3.5500	3.6500	3.1500	3.2000	-13.978%	72	456	-51.563%
2026-04-22	3.8000	3.8500	3.6800	3.7200	-3.377%	37	392	-58.333%
2026-04-21	4.0700	4.1500	3.7500	3.8500	-3.750%	24	348	-59.740%
2026-04-20	3.8000	4.0200	3.8000	4.0000	-6.977%	26	348	-61.250%
2026-04-17	4.1500	4.5500	4.1000	4.3000	+11.688%	47	354	-63.953%
2026-04-16	4.1500	4.1500	3.7400	3.8500	+4.905%	51	342	-59.740%
2026-04-15	3.2700	3.7000	3.2700	3.6700	+23.154%	207	345	-57.766%
2026-04-14	2.8400	3.1000	2.8400	2.9800	+16.863%	89	238	-47.987%
2026-04-13	2.1600	2.5500	2.1600	2.5500	+21.429%	18	199	-39.216%
2026-04-10	2.1500	2.1500	2.0800	2.1000	-2.778%	7	200	-26.190%
2026-04-09	2.0000	2.2200	2.0000	2.1600	-4.000%	57	193	-28.241%
2026-04-08	2.8600	2.8900	2.2500	2.2500	+6.132%	137	181	-31.111%
2026-04-07	2.2300	2.2600	2.1100	2.1200	-4.933%	81	132	-26.887%
2026-04-06	2.1500	2.3600	2.1500	2.2300	+7.729%	69	86	-30.493%
2026-04-02	1.7500	2.0700	1.7500	2.0700	+6.701%	5	39	-25.121%
2026-04-01	2.0500	2.1100	1.9100	1.9400	0.000%	41	0	-20.103%

.dark-mode .Slhfh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Slhfh0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C18SOFI Sep 18 2026 18.00 Call (SOFI260918C00018000)option OPRA

SOFI20260918C18
SOFI Sep 18 2026 18.00 Call (SOFI260918C00018000)
option OPRA