Dark

SOFI20260918C19
SOFI Sep 18 2026 19.00 Call (SOFI260918C00019000)
option OPRA

EOD

Aug 21, 2026

1.02+78.947%(+0.45)7,642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.6000	1.2400	0.6000	1.0200	+78.947%	7,642	24,842	0.000%
2026-08-20	1.0100	1.0300	0.5200	0.5700	-25.000%	2,643	13,269	+78.947%
2026-08-19	0.5300	0.9200	0.5300	0.7600	+55.102%	4,055	12,513	+34.211%
2026-08-18	0.6000	0.7500	0.4700	0.4900	-32.877%	2,691	12,377	+108.163%
2026-08-17	0.9000	1.0700	0.6900	0.7300	-3.947%	4,319	12,996	+39.726%
2026-08-14	0.9000	0.9400	0.7300	0.7600	-15.556%	2,354	12,634	+34.211%
2026-08-13	0.7100	1.0000	0.6500	0.9000	+36.364%	4,214	11,944	+13.333%
2026-08-12	0.8000	0.8800	0.5800	0.6600	-9.589%	893	10,776	+54.545%
2026-08-11	0.8300	0.9400	0.6800	0.7300	-9.877%	1,589	10,594	+39.726%
2026-08-10	0.9700	0.9900	0.7800	0.8100	-17.347%	1,233	10,395	+25.926%
2026-08-07	0.9500	1.0600	0.8300	0.9800	+10.112%	2,614	9,734	+4.082%
2026-08-06	0.9300	1.1000	0.8500	0.8900	-11.000%	1,303	9,380	+14.607%
2026-08-05	1.2600	1.3300	0.9900	1.0000	-20.635%	2,783	8,902	+2.000%
2026-08-04	1.0300	1.2600	0.9700	1.2600	+32.632%	3,010	7,665	-19.048%
2026-08-03	0.5400	0.9500	0.4500	0.9500	+126.190%	2,848	7,388	+7.368%
2026-07-31	0.4700	0.4700	0.3600	0.4200	-10.638%	695	6,678	+142.857%
2026-07-30	0.3200	0.4700	0.3000	0.4700	+38.235%	1,416	6,547	+117.021%
2026-07-29	0.3900	0.6900	0.2800	0.3400	-57.500%	2,413	6,276	+200.000%
2026-07-28	0.7600	0.8600	0.6600	0.8000	-9.091%	940	6,084	+27.500%
2026-07-27	0.9100	1.1100	0.8700	0.8800	+14.286%	522	5,941	+15.909%
2026-07-24	0.8800	0.9000	0.7500	0.7700	-14.444%	791	5,706	+32.468%
2026-07-23	1.0500	1.0800	0.8700	0.9000	-16.667%	1,316	5,443	+13.333%
2026-07-22	1.1900	1.1900	1.0400	1.0800	-19.403%	311	5,258	-5.556%
2026-07-21	1.1600	1.3500	1.1500	1.3400	+19.643%	284	5,115	-23.881%
2026-07-20	1.2500	1.2800	1.1100	1.1200	-11.111%	958	5,107	-8.929%
2026-07-17	1.1400	1.3800	1.0000	1.2600	-1.563%	514	4,400	-19.048%
2026-07-16	1.5000	1.6000	1.2800	1.2800	-19.497%	724	4,299	-20.313%
2026-07-15	2.0200	2.0200	1.5500	1.5900	-17.188%	791	4,107	-35.849%
2026-07-14	1.7700	2.0800	1.7700	1.9200	+9.091%	179	3,704	-46.875%
2026-07-13	2.1600	2.3000	1.7200	1.7600	-14.146%	466	3,717	-42.045%
2026-07-10	2.2500	2.6300	2.0000	2.0500	+2.500%	505	3,536	-50.244%
2026-07-09	1.6000	2.0000	1.6000	2.0000	+27.389%	332	3,598	-49.000%
2026-07-08	1.5000	1.5700	1.3200	1.5700	-4.268%	554	3,561	-35.032%
2026-07-07	2.0800	2.1200	1.6400	1.6400	-22.275%	637	3,509	-37.805%
2026-07-06	1.9600	2.3600	1.9600	2.1100	+12.834%	649	3,534	-51.659%
2026-07-02	2.1800	2.4000	1.7000	1.8700	-10.526%	548	3,461	-45.455%
2026-07-01	1.8900	2.2400	1.8500	2.0900	+16.760%	725	3,461	-51.196%
2026-06-30	1.8800	1.9400	1.7300	1.7900	-9.137%	508	3,236	-43.017%
2026-06-29	2.0000	2.0100	1.7300	1.9700	+7.650%	669	3,028	-48.223%
2026-06-26	1.6000	1.8400	1.5400	1.8300	+18.065%	142	2,819	-44.262%
2026-06-25	1.6100	1.6700	1.4700	1.5500	-5.488%	937	2,820	-34.194%
2026-06-24	1.5500	2.1900	1.5500	1.6400	+4.459%	230	2,430	-37.805%
2026-06-23	1.4000	1.7400	1.1100	1.5700	+3.974%	484	2,558	-35.032%
2026-06-22	1.8200	1.9700	1.4900	1.5100	-22.165%	830	2,652	-32.450%
2026-06-18	1.7700	2.0000	1.6000	1.9400	+11.494%	175	2,692	-47.423%
2026-06-17	2.0000	2.3600	1.6900	1.7400	-4.918%	1,759	2,692	-41.379%
2026-06-16	1.5500	2.0300	1.5500	1.8300	+17.308%	313	2,692	-44.262%
2026-06-15	1.7000	1.7000	1.5500	1.5600	+12.230%	420	2,680	-34.615%
2026-06-12	1.4700	1.4800	1.3300	1.3900	-5.442%	63	2,680	-26.619%
2026-06-11	1.2000	1.4700	1.1800	1.4700	+17.600%	186	2,680	-30.612%
2026-06-10	1.3000	1.4800	1.2300	1.2500	-13.194%	70	2,639	-18.400%
2026-06-09	1.5000	1.7000	1.1300	1.4400	-2.703%	231	2,628	-29.167%
2026-06-08	1.3700	1.5000	1.3700	1.4800	+8.824%	399	2,585	-31.081%
2026-06-05	1.6800	1.6800	1.2500	1.3600	-26.486%	427	2,646	-25.000%
2026-06-04	1.6200	1.9000	1.5900	1.8500	+12.121%	353	2,484	-44.865%
2026-06-03	2.1300	2.1300	1.5900	1.6500	-22.170%	807	2,248	-38.182%
2026-06-02	2.3500	2.4100	2.0000	2.1200	-20.301%	781	2,483	-51.887%
2026-06-01	2.3500	2.7800	2.2200	2.6600	+15.152%	671	2,107	-61.654%
2026-05-29	2.3300	2.6600	2.0700	2.3100	+29.775%	713	1,799	-55.844%
2026-05-28	1.5400	1.8200	1.4100	1.7800	+23.611%	226	1,838	-42.697%
2026-05-27	1.4400	1.6100	1.4100	1.4400	+9.091%	200	1,796	-29.167%
2026-05-26	1.5900	1.5900	1.2900	1.3200	+18.919%	78	1,714	-22.727%
2026-05-22	1.2000	1.2400	1.0700	1.1100	-5.932%	262	1,673	-8.108%
2026-05-21	1.1700	1.2000	1.0800	1.1800	-0.840%	129	1,475	-13.559%
2026-05-20	1.1400	1.2300	1.0800	1.1900	+5.310%	65	1,475	-14.286%
2026-05-19	1.1100	1.2100	1.0100	1.1300	-6.612%	93	1,439	-9.735%
2026-05-18	1.2000	1.4500	1.1600	1.2100	-3.200%	386	1,439	-15.702%
2026-05-15	1.2800	1.3200	1.2200	1.2500	-8.088%	324	1,439	-18.400%
2026-05-14	1.2000	1.3900	1.2000	1.3600	+16.239%	298	1,512	-25.000%
2026-05-13	1.2200	1.2500	1.1300	1.1700	-12.687%	150	1,296	-12.821%
2026-05-12	1.4300	1.5400	1.2500	1.3400	-9.459%	212	1,296	-23.881%
2026-05-11	1.3200	1.5000	1.3200	1.4800	+14.729%	491	1,296	-31.081%
2026-05-08	1.3300	1.3300	1.2000	1.2900	-3.731%	80	958	-20.930%
2026-05-07	1.5000	1.5200	1.3100	1.3400	-11.258%	37	936	-23.881%
2026-05-06	1.4800	1.5100	1.3900	1.5100	+7.092%	29	929	-32.450%
2026-05-05	1.4800	1.5000	1.4000	1.4100	-10.191%	150	912	-27.660%
2026-05-04	1.7200	1.7500	1.4900	1.5700	-5.988%	52	910	-35.032%
2026-05-01	1.5500	1.8100	1.4200	1.6700	+7.742%	324	898	-38.922%
2026-04-30	1.4700	1.6400	1.3300	1.5500	+12.319%	129	898	-34.194%
2026-04-29	2.8000	2.8000	1.3800	1.3800	-51.579%	513	810	-26.087%
2026-04-28	2.9000	3.1500	2.8400	2.8500	-7.767%	103	539	-64.211%
2026-04-27	2.9400	3.2500	2.9400	3.0900	+4.392%	78	457	-66.990%
2026-04-24	2.8400	2.9600	2.7600	2.9600	+4.965%	34	399	-65.541%
2026-04-23	3.1000	3.1000	2.6000	2.8200	-13.231%	155	387	-63.830%
2026-04-22	3.4000	3.4000	3.2100	3.2500	+3.834%	76	324	-68.615%
2026-04-21	3.5700	3.6700	3.1000	3.1300	-11.831%	124	266	-67.412%
2026-04-20	3.6500	3.6500	3.4600	3.5500	-1.389%	24	266	-71.268%
2026-04-17	3.9000	4.1000	3.5500	3.6000	+5.882%	71	254	-71.667%
2026-04-16	3.6000	3.6500	3.2000	3.4000	+4.615%	80	217	-70.000%
2026-04-15	2.8400	3.2500	2.8300	3.2500	+25.483%	138	182	-68.615%
2026-04-14	2.5400	2.6700	2.5400	2.5900	+23.333%	27	102	-60.618%
2026-04-13	1.6700	2.1000	1.6700	2.1000	+16.667%	28	78	-51.429%
2026-04-10	1.9100	1.9100	1.8000	1.8000	+1.124%	5	69	-43.333%
2026-04-09	1.8200	1.8600	1.7800	1.7800	-2.732%	13	72	-42.697%
2026-04-08	1.9900	2.0000	1.8200	1.8300	-0.543%	25	60	-44.262%
2026-04-07	1.8200	1.8500	1.8200	1.8400	-2.128%	6	44	-44.565%
2026-04-06	1.9000	1.9200	1.8400	1.8800	+4.444%	56	38	-45.745%
2026-04-02	1.8000	1.8000	1.8000	1.8000	0.000%	15	3	-43.333%
2026-04-01	1.7600	1.8000	1.7600	1.8000	0.000%	3	0	-43.333%

.dark-mode .xgDcG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgDcG0{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C19SOFI Sep 18 2026 19.00 Call (SOFI260918C00019000)option OPRA

SOFI20260918C19
SOFI Sep 18 2026 19.00 Call (SOFI260918C00019000)
option OPRA