Dark

SOFI20260918C20
SOFI Sep 18 2026 20.00 Call (SOFI260918C00020000)
option OPRA

EOD

Aug 21, 2026

0.6200+87.879%(+0.2900)17,749

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.3600	0.8500	0.3600	0.6200	+87.879%	17,749	41,744	0.000%
2026-08-20	0.6000	0.6200	0.2900	0.3300	-26.667%	10,502	40,235	+87.879%
2026-08-19	0.3000	0.5600	0.2800	0.4500	+66.667%	11,736	38,866	+37.778%
2026-08-18	0.3400	0.4600	0.2700	0.2700	-40.000%	8,806	38,038	+129.630%
2026-08-17	0.5600	0.6700	0.4100	0.4500	-2.174%	4,815	35,904	+37.778%
2026-08-14	0.5700	0.5900	0.4400	0.4600	-19.298%	5,411	34,839	+34.783%
2026-08-13	0.4400	0.6400	0.3900	0.5700	+39.024%	8,255	34,862	+8.772%
2026-08-12	0.5500	0.5700	0.3500	0.4100	-10.870%	3,705	32,998	+51.220%
2026-08-11	0.5400	0.5900	0.4300	0.4600	-11.538%	3,266	32,594	+34.783%
2026-08-10	0.6400	0.6500	0.4900	0.5200	-18.750%	2,920	32,322	+19.231%
2026-08-07	0.6800	0.7000	0.5300	0.6400	+10.345%	2,947	31,307	-3.125%
2026-08-06	0.5800	0.7400	0.5700	0.5800	-14.706%	1,783	30,678	+6.897%
2026-08-05	0.8800	0.9200	0.6700	0.6800	-21.839%	2,344	30,665	-8.824%
2026-08-04	0.6900	0.8700	0.6500	0.8700	+38.095%	5,952	30,624	-28.736%
2026-08-03	0.2800	0.6600	0.2800	0.6300	+125.000%	7,576	29,078	-1.587%
2026-07-31	0.3100	0.3200	0.2400	0.2800	-9.677%	3,607	28,361	+121.429%
2026-07-30	0.2400	0.3200	0.1900	0.3100	+34.783%	4,772	28,894	+100.000%
2026-07-29	0.2900	0.3400	0.1900	0.2300	-60.345%	9,398	27,823	+169.565%
2026-07-28	0.5900	0.6300	0.4900	0.5800	-9.375%	2,364	30,598	+6.897%
2026-07-27	0.6800	0.8200	0.6400	0.6400	+10.345%	1,295	30,226	-3.125%
2026-07-24	0.6800	0.7100	0.5500	0.5800	-13.433%	2,256	29,956	+6.897%
2026-07-23	0.7500	0.8200	0.6300	0.6700	-18.293%	2,108	30,560	-7.463%
2026-07-22	0.9800	0.9800	0.7900	0.8200	-18.812%	1,167	30,514	-24.390%
2026-07-21	0.8600	1.0200	0.8600	1.0100	+20.238%	916	30,364	-38.614%
2026-07-20	0.9700	1.0000	0.8400	0.8400	-13.402%	2,352	30,287	-26.190%
2026-07-17	0.8900	1.0900	0.7700	0.9700	-6.731%	4,420	29,870	-36.082%
2026-07-16	1.2500	1.2500	1.0000	1.0400	-16.800%	3,446	29,681	-40.385%
2026-07-15	1.6100	1.7100	1.2200	1.2500	-18.301%	1,369	28,617	-50.400%
2026-07-14	1.4100	1.6700	1.3700	1.5300	+9.286%	2,121	28,136	-59.477%
2026-07-13	1.7400	1.8500	1.3600	1.4000	-14.634%	2,186	28,634	-55.714%
2026-07-10	1.8300	2.1900	1.6100	1.6400	+2.500%	3,355	28,378	-62.195%
2026-07-09	1.2500	1.6200	1.2500	1.6000	+26.984%	3,598	27,963	-61.250%
2026-07-08	1.2600	1.2700	1.0300	1.2600	-3.817%	1,473	27,140	-50.794%
2026-07-07	1.7200	1.7400	1.3000	1.3100	-22.941%	3,227	26,779	-52.672%
2026-07-06	1.5500	1.9600	1.5500	1.7000	+8.974%	5,719	26,051	-63.529%
2026-07-02	1.7600	2.0300	1.3900	1.5600	-4.878%	3,629	22,872	-60.256%
2026-07-01	1.4700	1.8500	1.4600	1.6400	+12.329%	2,826	22,872	-62.195%
2026-06-30	1.5000	1.5800	1.3600	1.4600	-7.595%	1,061	22,531	-57.534%
2026-06-29	1.5800	1.6200	1.3200	1.5800	+7.483%	1,934	22,198	-60.759%
2026-06-26	1.1800	1.5500	1.1800	1.4700	+17.600%	1,076	22,035	-57.823%
2026-06-25	1.3800	1.4100	1.1500	1.2500	-6.716%	750	21,681	-50.400%
2026-06-24	1.2500	1.8300	1.1800	1.3400	+6.349%	2,309	21,579	-53.731%
2026-06-23	1.1000	1.4500	1.1000	1.2600	+5.000%	898	21,167	-50.794%
2026-06-22	1.4400	1.6400	1.2000	1.2000	-25.466%	2,325	21,114	-48.333%
2026-06-18	1.5300	1.6500	1.3500	1.6100	+14.184%	2,762	18,824	-61.491%
2026-06-17	1.5400	1.9900	1.3500	1.4100	-9.032%	8,692	18,824	-56.028%
2026-06-16	1.2900	1.7000	1.2800	1.5500	+18.321%	3,415	18,824	-60.000%
2026-06-15	1.3000	1.4000	1.2100	1.3100	+13.913%	1,076	19,708	-52.672%
2026-06-12	1.2400	1.2500	1.0700	1.1500	-4.167%	477	19,708	-46.087%
2026-06-11	1.0400	1.2300	0.9600	1.2000	+17.647%	1,325	19,708	-48.333%
2026-06-10	1.1000	1.2800	1.0000	1.0200	-14.286%	2,084	19,935	-39.216%
2026-06-09	1.3000	1.4200	0.9300	1.1900	-0.833%	1,996	20,333	-47.899%
2026-06-08	1.1400	1.2600	1.0900	1.2000	+5.263%	691	19,905	-48.333%
2026-06-05	1.4100	1.5000	1.0200	1.1400	-27.389%	2,269	20,028	-45.614%
2026-06-04	1.3500	1.5900	1.3300	1.5700	+14.599%	1,453	19,752	-60.510%
2026-06-03	1.7100	1.7700	1.3200	1.3700	-22.599%	1,756	18,821	-54.745%
2026-06-02	2.0100	2.0400	0.9700	1.7700	-22.026%	1,670	18,964	-64.972%
2026-06-01	2.0100	2.3700	1.7900	2.2700	+12.935%	2,305	19,195	-72.687%
2026-05-29	2.0300	2.2900	1.7300	2.0100	+35.811%	3,974	19,032	-69.154%
2026-05-28	1.1200	1.5200	1.0700	1.4800	+23.333%	1,833	18,498	-58.108%
2026-05-27	1.1100	1.3500	1.1100	1.2000	+7.143%	3,011	18,265	-48.333%
2026-05-26	1.1200	1.3000	1.0200	1.1200	+19.149%	1,817	17,941	-44.643%
2026-05-22	1.0300	1.0500	0.9000	0.9400	-4.082%	435	17,297	-34.043%
2026-05-21	1.0000	1.0100	0.8900	0.9800	-2.970%	256	17,083	-36.735%
2026-05-20	0.9100	1.0300	0.8900	1.0100	+9.783%	764	17,083	-38.614%
2026-05-19	1.0200	1.0200	0.8300	0.9200	-10.680%	968	17,063	-32.609%
2026-05-18	1.0500	1.2500	0.9300	1.0300	-0.962%	853	17,063	-39.806%
2026-05-15	1.0900	1.1300	1.0100	1.0400	-12.605%	336	17,063	-40.385%
2026-05-14	0.9800	1.2000	0.9400	1.1900	+20.202%	831	16,740	-47.899%
2026-05-13	1.0200	1.0500	0.9700	0.9900	-12.389%	1,158	16,366	-37.374%
2026-05-12	1.1900	1.2400	1.0100	1.1300	-8.871%	463	16,366	-45.133%
2026-05-11	1.0900	1.2600	1.0900	1.2400	+15.888%	917	16,366	-50.000%
2026-05-08	1.1000	1.1000	1.0000	1.0700	-0.926%	588	15,732	-42.056%
2026-05-07	1.2400	1.3000	1.0800	1.0800	-13.600%	548	15,537	-42.593%
2026-05-06	1.2300	1.3200	1.1500	1.2500	+8.696%	248	15,368	-50.400%
2026-05-05	1.2400	1.2900	1.1300	1.1500	-8.000%	1,587	15,337	-46.087%
2026-05-04	1.3500	1.4800	1.2200	1.2500	-8.759%	229	15,244	-50.400%
2026-05-01	1.3500	1.5100	1.1900	1.3700	+6.202%	1,372	16,108	-54.745%
2026-04-30	1.2300	1.3800	1.1000	1.2900	+9.322%	2,037	16,108	-51.938%
2026-04-29	1.6500	1.7800	1.1700	1.1800	-52.227%	1,736	14,906	-47.458%
2026-04-28	2.4800	2.6900	2.4500	2.4700	-7.143%	339	14,358	-74.899%
2026-04-27	2.5100	2.8500	2.5100	2.6600	+5.556%	367	14,105	-76.692%
2026-04-24	2.5000	2.5400	2.3500	2.5200	+3.704%	406	13,894	-75.397%
2026-04-23	2.6800	2.8000	2.1600	2.4300	-13.830%	499	13,804	-74.486%
2026-04-22	3.0000	3.0000	2.7800	2.8200	+4.444%	104	13,695	-78.014%
2026-04-21	3.0500	3.2500	2.6800	2.7000	-14.286%	455	13,578	-77.037%
2026-04-20	3.0300	3.2000	2.8700	3.1500	+1.613%	307	13,578	-80.317%
2026-04-17	3.2000	3.5700	3.0500	3.1000	0.000%	987	13,672	-80.000%
2026-04-16	3.4000	3.4000	2.7100	3.1000	+11.511%	1,126	13,792	-80.000%
2026-04-15	2.4900	2.8200	2.3500	2.7800	+23.009%	966	13,652	-77.698%
2026-04-14	2.1000	2.3400	2.1000	2.2600	+24.176%	899	13,456	-72.566%
2026-04-13	1.4200	1.8300	1.4200	1.8200	+23.810%	400	13,519	-65.934%
2026-04-10	1.6000	1.6000	1.4600	1.4700	-5.161%	176	13,427	-57.823%
2026-04-09	1.6000	1.6000	1.3700	1.5500	+0.649%	839	13,440	-60.000%
2026-04-08	2.0700	2.2000	1.5100	1.5400	+2.667%	506	13,643	-59.740%
2026-04-07	1.5900	1.6500	1.5000	1.5000	-6.250%	137	13,533	-58.667%
2026-04-06	1.4800	1.7000	1.4800	1.6000	+5.263%	203	13,480	-61.250%
2026-04-02	1.2800	1.5200	1.2300	1.5200	+7.801%	232	13,491	-59.211%
2026-04-01	1.7000	1.7000	1.3300	1.4100	-8.442%	198	13,491	-56.028%
2026-03-31	1.4300	1.6000	1.3900	1.5400	+14.074%	292	13,535	-59.740%
2026-03-30	1.5300	1.5300	1.2800	1.3500	-6.897%	275	13,498	-54.074%
2026-03-27	1.5300	1.5600	1.4000	1.4500	-11.585%	1,265	13,455	-57.241%
2026-03-26	1.7900	1.8000	1.6000	1.6400	-11.351%	739	13,025	-62.195%
2026-03-25	2.1500	2.2100	1.8500	1.8500	-5.128%	638	13,058	-66.486%
2026-03-24	2.0900	2.1100	1.9200	1.9500	-10.138%	834	13,047	-68.205%
2026-03-23	2.1500	2.2500	2.0700	2.1700	+4.327%	640	12,765	-71.429%
2026-03-20	2.1500	2.3100	2.0800	2.0800	-5.882%	250	12,679	-70.192%
2026-03-19	2.1100	2.2700	2.0000	2.2100	-4.329%	1,581	12,724	-71.946%
2026-03-18	2.4700	2.6800	2.3100	2.3100	-1.702%	2,348	11,904	-73.160%
2026-03-17	2.7200	2.8500	1.9700	2.3500	-7.843%	2,825	11,713	-73.617%
2026-03-16	2.7800	2.8000	2.5000	2.5500	-1.544%	288	11,444	-75.686%
2026-03-13	2.7200	2.8700	2.5800	2.5900	-7.500%	132	11,561	-76.062%
2026-03-12	3.0000	3.1500	2.7000	2.8000	-12.500%	364	11,556	-77.857%
2026-03-11	3.1000	3.2500	2.8800	3.2000	+4.918%	550	11,541	-80.625%
2026-03-10	3.1000	3.2000	2.9400	3.0500	-7.576%	228	11,274	-79.672%
2026-03-09	3.0500	3.4000	2.8600	3.3000	-5.714%	685	11,282	-81.212%
2026-03-06	3.2500	3.6800	3.2000	3.5000	-4.110%	873	11,627	-82.286%
2026-03-05	3.3000	3.6600	3.3000	3.6500	+12.308%	147	11,076	-83.014%
2026-03-04	3.5500	3.6000	3.2500	3.2500	+0.309%	568	11,030	-80.923%
2026-03-03	3.0000	3.5000	2.8000	3.2400	+5.195%	354	10,994	-80.864%
2026-03-02	2.6000	3.1000	2.6000	3.0800	+8.070%	573	10,857	-79.870%
2026-02-27	3.0000	3.0000	2.6800	2.8500	-19.034%	995	10,695	-78.246%
2026-02-26	3.5000	3.7500	3.4500	3.5200	-0.845%	94	10,199	-82.386%
2026-02-25	3.7700	3.7900	3.4500	3.5500	+5.970%	183	10,202	-82.535%
2026-02-24	3.2500	3.3500	3.1000	3.3500	+8.065%	198	10,202	-81.493%
2026-02-23	3.2500	3.2500	2.7800	3.1000	-11.429%	810	10,148	-80.000%
2026-02-20	3.5000	3.5900	3.2000	3.5000	-1.961%	246	10,421	-82.286%
2026-02-19	3.6000	3.6700	3.4000	3.5700	-6.053%	115	10,367	-82.633%
2026-02-18	3.6500	4.0500	3.6500	3.8000	+1.333%	89	10,328	-83.684%
2026-02-17	3.8500	4.0000	3.6500	3.7500	-3.599%	158	10,304	-83.467%
2026-02-13	3.8000	4.1000	3.8000	3.8900	+4.011%	47	10,237	-84.062%
2026-02-12	4.3500	4.5100	3.6000	3.7400	-17.802%	1,371	10,237	-83.422%
2026-02-11	4.7800	4.7800	4.3000	4.5500	-7.332%	87	9,628	-86.374%
2026-02-10	5.1000	5.3000	4.8000	4.9100	-1.406%	143	9,563	-87.373%
2026-02-09	4.7500	5.1600	4.6000	4.9800	+10.667%	143	9,467	-87.550%
2026-02-06	4.4500	4.9000	4.3500	4.5000	+12.500%	193	9,388	-86.222%
2026-02-05	4.2700	4.4000	3.8000	4.0000	-13.043%	470	9,275	-84.500%
2026-02-04	5.1000	5.3000	4.2900	4.6000	-10.156%	231	9,228	-86.522%
2026-02-03	5.5900	5.5900	4.8000	5.1200	-5.185%	157	9,163	-87.891%
2026-02-02	5.6700	5.9200	5.3500	5.4000	-8.475%	130	9,035	-88.519%
2026-01-30	7.3000	7.6400	5.7500	5.9000	-19.178%	252	9,013	-89.492%
2026-01-29	7.8000	7.8000	7.1000	7.3000	-2.667%	90	8,938	-91.507%
2026-01-28	8.2000	8.2400	7.4600	7.5000	-7.178%	2,218	8,940	-91.733%
2026-01-27	8.1600	8.4000	8.0000	8.0800	-4.941%	23	7,491	-92.327%
2026-01-26	9.0000	9.0000	8.5000	8.5000	+1.190%	59	7,483	-92.706%
2026-01-23	8.6000	8.6500	8.3000	8.4000	-4.545%	22	7,450	-92.619%
2026-01-22	8.9500	8.9500	8.7500	8.8000	+6.280%	28	7,435	-92.955%
2026-01-21	8.3900	8.6000	7.9000	8.2800	-0.838%	26	7,425	-92.512%
2026-01-20	8.5000	8.9200	8.3500	8.3500	-4.571%	49	7,424	-92.575%
2026-01-16	9.1800	9.2500	8.7500	8.7500	-4.372%	82	7,373	-92.914%
2026-01-15	9.5000	9.8000	9.1500	9.1500	+0.882%	95	7,373	-93.224%
2026-01-14	9.1500	9.2500	8.9800	9.0700	-2.368%	27	7,412	-93.164%
2026-01-13	9.4400	9.4400	9.0000	9.2900	-0.854%	71	7,409	-93.326%
2026-01-12	9.9000	9.9000	9.2500	9.3700	-7.228%	138	7,364	-93.383%
2026-01-09	10.6500	10.7000	10.0700	10.1000	-2.132%	16	7,379	-93.861%
2026-01-08	9.5000	10.3200	9.5000	10.3200	+5.306%	11	7,383	-93.992%
2026-01-07	9.4000	9.8000	9.1500	9.8000	0.000%	47	7,380	-93.673%
2026-01-06	11.6000	11.6000	9.0000	9.8000	-15.517%	104	7,348	-93.673%
2026-01-05	10.8500	12.0500	10.7500	11.6000	+15.423%	194	7,302	-94.655%
2026-01-02	8.9600	10.0700	8.9500	10.0500	+11.667%	88	7,369	-93.831%
2025-12-31	9.2500	9.3000	9.0000	9.0000	-4.255%	308	7,708	-93.111%
2025-12-30	9.4000	9.6000	9.4000	9.4000	-2.287%	7	7,708	-93.404%
2025-12-29	9.6000	9.9000	9.5000	9.6200	-4.183%	38	7,711	-93.555%
2025-12-26	9.9500	10.1500	9.9500	10.0400	-0.100%	28	7,728	-93.825%
2025-12-24	10.0200	10.0500	10.0000	10.0500	+0.199%	3	7,740	-93.831%
2025-12-23	10.0000	10.0300	9.8500	10.0300	-0.987%	78	7,740	-93.819%
2025-12-22	10.2500	10.2500	10.1300	10.1300	-0.686%	39	7,791	-93.880%
2025-12-19	9.5000	10.2000	9.5000	10.2000	+9.091%	61	7,808	-93.922%
2025-12-18	9.8500	9.8500	9.3000	9.3500	+8.595%	33	7,824	-93.369%
2025-12-17	9.1300	9.3500	8.6100	8.6100	-10.313%	137	7,813	-92.799%
2025-12-16	9.2700	9.6500	9.2700	9.6000	+2.674%	52	7,785	-93.542%
2025-12-15	10.3800	10.4000	9.2700	9.3500	-10.096%	109	7,762	-93.369%
2025-12-12	10.2000	10.4500	9.5500	10.4000	+0.483%	27	7,793	-94.038%
2025-12-11	10.2000	10.5000	9.9500	10.3500	-0.957%	779	7,790	-94.010%
2025-12-10	10.0000	10.7000	10.0000	10.4500	+3.159%	64	7,781	-94.067%
2025-12-09	10.5000	10.6500	10.0300	10.1300	-7.909%	68	7,776	-93.880%
2025-12-08	11.0000	11.1000	10.5000	11.0000	-1.345%	89	7,729	-94.364%
2025-12-05	10.8800	11.3800	10.5000	11.1500	-12.480%	579	7,686	-94.439%
2025-12-04	10.8500	12.7400	10.8500	12.7400	+3.493%	34	7,726	-95.133%
2025-12-03	12.9000	12.9000	12.2900	12.3100	-7.444%	17	7,718	-94.963%
2025-12-02	12.4000	13.3500	12.3500	13.3000	+6.400%	323	7,727	-95.338%
2025-12-01	11.9300	12.7500	11.9300	12.5000	-1.807%	85	7,813	-95.040%
2025-11-28	12.3000	12.7300	11.8000	12.7300	+6.438%	60	7,866	-95.130%
2025-11-26	12.0500	12.4500	11.6500	11.9600	+2.222%	51	7,899	-94.816%
2025-11-25	10.8500	11.8000	10.4000	11.7000	+6.364%	24	7,899	-94.701%
2025-11-24	10.0000	11.0000	10.0000	11.0000	+15.789%	78	7,912	-94.364%
2025-11-21	9.2000	9.5900	8.3500	9.5000	+2.703%	512	7,896	-93.474%
2025-11-20	11.3000	12.0500	9.2500	9.2500	-12.982%	155	7,514	-93.297%
2025-11-19	10.5500	10.9000	9.8000	10.6300	-0.654%	61	7,447	-94.167%
2025-11-18	10.7500	11.0500	10.0000	10.7000	-1.292%	87	7,418	-94.206%
2025-11-17	11.4300	11.7700	10.6000	10.8400	-8.136%	144	7,432	-94.280%
2025-11-14	11.0000	13.0000	10.7000	11.8000	-3.516%	124	7,439	-94.746%
2025-11-13	14.8000	14.8000	11.9500	12.2300	-19.539%	136	7,383	-94.930%
2025-11-12	14.7000	15.7300	14.3500	15.2000	+9.353%	358	7,304	-95.921%
2025-11-11	13.3900	14.0300	13.3900	13.9000	+1.906%	61	7,122	-95.540%
2025-11-10	12.3300	14.1500	12.3300	13.6400	+18.403%	170	7,118	-95.455%
2025-11-07	10.5500	11.5200	9.8000	11.5200	+5.205%	184	7,253	-94.618%
2025-11-06	13.1000	13.1000	10.8500	10.9500	-18.708%	413	7,231	-94.338%
2025-11-05	12.9000	13.5000	12.3000	13.4700	+3.615%	257	7,209	-95.397%
2025-11-04	11.7000	13.9000	11.7000	13.0000	-4.762%	71	7,213	-95.231%
2025-11-03	12.9500	14.2000	12.9500	13.6500	+7.905%	149	7,327	-95.458%
2025-10-31	12.9000	12.9000	12.0100	12.6500	+2.016%	125	7,327	-95.099%
2025-10-30	13.2500	13.4000	12.4000	12.4000	-11.429%	1,611	7,413	-95.000%
2025-10-29	14.4500	15.4500	13.5000	14.0000	-2.439%	124	8,085	-95.571%
2025-10-28	13.8500	14.8000	12.0500	14.3500	+8.712%	615	8,130	-95.679%
2025-10-27	13.2500	13.4000	12.7500	13.2000	+3.529%	409	8,412	-95.303%
2025-10-24	12.2000	13.7000	12.2000	12.7500	+8.234%	228	8,412	-95.137%
2025-10-23	11.2000	12.1500	11.1000	11.7800	+6.414%	109	8,525	-94.737%
2025-10-22	11.7700	11.9500	10.5000	11.0700	-10.000%	2,297	8,504	-94.399%
2025-10-21	12.0000	12.5000	11.8000	12.3000	+1.068%	2,238	9,822	-94.959%
2025-10-20	11.4500	12.2500	11.0000	12.1700	+14.595%	540	7,955	-94.906%
2025-10-17	10.0500	11.1000	10.0500	10.6200	-0.748%	144	7,526	-94.162%
2025-10-16	11.5500	12.0500	10.4300	10.7000	-8.155%	562	7,474	-94.206%
2025-10-15	11.7000	12.6600	11.5500	11.6500	+1.569%	225	7,136	-94.678%
2025-10-14	10.7000	11.7500	10.0000	11.4700	+3.427%	184	7,236	-94.595%
2025-10-13	11.0000	11.2100	10.5500	11.0900	+7.253%	120	7,201	-94.409%
2025-10-10	12.1000	13.1500	10.3400	10.3400	-14.545%	1,364	7,184	-94.004%
2025-10-09	11.6500	12.1500	11.6000	12.1000	+2.716%	224	6,275	-94.876%
2025-10-08	12.0200	12.1000	11.5000	11.7800	-0.169%	185	6,178	-94.737%
2025-10-07	11.3500	12.2000	10.5500	11.8000	+15.122%	398	6,294	-94.746%
2025-10-06	9.6000	10.8200	9.3000	10.2500	+10.215%	235	6,294	-93.951%
2025-10-03	9.8000	9.8000	8.9500	9.3000	-5.870%	520	6,271	-93.333%
2025-10-02	10.0500	10.1000	9.3000	9.8800	+2.383%	172	5,952	-93.725%
2025-10-01	10.6000	10.8500	9.5500	9.6500	-5.113%	261	5,890	-93.575%
2025-09-30	10.7400	10.7500	9.6000	10.1700	-8.789%	431	5,756	-93.904%
2025-09-29	11.7000	11.7000	10.7500	11.1500	-1.675%	336	5,515	-94.439%
2025-09-26	11.6000	11.7600	11.0500	11.3400	-1.563%	194	5,285	-94.533%
2025-09-25	11.0000	12.0000	10.7000	11.5200	-2.785%	114	5,191	-94.618%
2025-09-24	12.8500	12.8500	11.8100	11.8500	-4.435%	118	5,184	-94.768%
2025-09-23	12.8500	13.4000	12.2000	12.4000	-4.615%	169	5,201	-95.000%
2025-09-22	12.5500	13.3400	12.3000	13.0000	+2.767%	296	5,275	-95.231%
2025-09-19	11.9500	12.7000	11.8700	12.6500	+10.480%	1,058	5,256	-95.099%
2025-09-18	10.9000	11.8000	10.6500	11.4500	+7.512%	528	5,954	-94.585%
2025-09-17	10.5800	10.7500	9.9000	10.6500	-1.843%	1,321	5,888	-94.178%
2025-09-16	11.1000	11.1000	10.3000	10.8500	-2.252%	477	4,946	-94.286%
2025-09-15	11.2000	11.3500	10.5000	11.1000	+9.576%	436	4,851	-94.414%
2025-09-12	9.5000	10.1500	9.4500	10.1300	+5.852%	245	4,700	-93.880%
2025-09-11	9.5500	10.0500	9.5400	9.5700	+2.903%	455	4,688	-93.521%
2025-09-10	10.0000	10.4000	9.1500	9.3000	-3.326%	355	4,706	-93.333%
2025-09-09	9.7800	9.8500	9.4000	9.6200	-0.927%	438	4,580	-93.555%
2025-09-08	9.6500	9.7100	9.0400	9.7100	+3.408%	303	4,291	-93.615%
2025-09-05	9.3000	9.4300	8.4000	9.3900	-0.530%	306	4,417	-93.397%
2025-09-04	8.7000	9.4400	8.4300	9.4400	+9.133%	250	4,339	-93.432%
2025-09-03	9.1100	9.1300	8.5900	8.6500	-3.889%	239	4,409	-92.832%
2025-09-02	8.7500	9.3500	8.3100	9.0000	-6.250%	379	4,369	-93.111%
2025-08-29	10.1500	10.1900	9.3000	9.6000	-3.421%	256	4,204	-93.542%
2025-08-28	9.2800	10.1200	9.2800	9.9400	+8.753%	216	4,204	-93.763%
2025-08-27	9.6000	9.6000	9.0500	9.1400	-6.735%	159	4,142	-93.217%
2025-08-26	10.3200	10.4000	9.5900	9.8000	-3.922%	313	4,094	-93.673%
2025-08-25	9.1000	10.3500	9.0000	10.2000	+12.583%	714	4,061	-93.922%
2025-08-22	7.6000	9.2500	7.4500	9.0600	+17.662%	424	3,946	-93.157%
2025-08-21	7.0500	7.7300	7.0000	7.7000	+8.911%	287	3,828	-91.948%
2025-08-20	7.0000	7.1000	6.1500	7.0700	-1.806%	376	3,733	-91.231%
2025-08-19	8.6000	8.6000	7.2000	7.2000	-12.938%	372	3,504	-91.389%
2025-08-18	7.9000	8.2700	7.6500	8.2700	+3.375%	231	3,361	-92.503%
2025-08-15	7.3000	8.0000	7.1000	8.0000	+4.987%	209	3,355	-92.250%
2025-08-14	7.6500	8.0000	7.1800	7.6200	-2.308%	311	3,394	-91.864%
2025-08-13	8.2500	8.9000	7.4400	7.8000	+1.036%	285	3,346	-92.051%
2025-08-12	7.5000	7.7700	7.0500	7.7200	+11.400%	169	3,301	-91.969%
2025-08-11	6.4200	7.4000	6.4200	6.9300	+5.319%	315	3,260	-91.053%
2025-08-08	6.2100	6.9000	6.2100	6.5800	+1.387%	83	3,191	-90.578%
2025-08-07	6.5200	6.8000	6.4500	6.4900	+4.677%	378	3,157	-90.447%
2025-08-06	6.4000	6.4000	6.1000	6.2000	-3.125%	295	2,900	-90.000%
2025-08-05	6.5000	6.6500	6.3000	6.4000	-1.538%	96	2,959	-90.313%
2025-08-04	6.0000	6.5000	5.9500	6.5000	+6.557%	90	2,945	-90.462%
2025-08-01	6.5100	6.7500	5.8500	6.1000	-12.857%	342	2,925	-89.836%
2025-07-31	6.7500	7.9700	6.7500	7.0000	+9.375%	242	2,827	-91.143%
2025-07-30	5.8000	6.6000	5.5500	6.4000	-7.914%	719	2,822	-90.313%
2025-07-29	7.3200	8.7500	6.9000	6.9500	+17.797%	882	2,678	-91.079%
2025-07-28	6.2000	6.2000	5.8000	5.9000	-4.839%	323	2,451	-89.492%
2025-07-25	6.3200	6.3300	6.2000	6.2000	-2.362%	102	2,435	-90.000%
2025-07-24	6.6700	6.7000	6.3500	6.3500	-1.244%	197	2,403	-90.236%
2025-07-23	5.9500	6.4300	5.9500	6.4300	+5.931%	72	2,403	-90.358%
2025-07-22	5.6500	6.0700	5.4000	6.0700	-0.817%	279	2,405	-89.786%
2025-07-21	6.8000	6.8300	6.1000	6.1200	-8.246%	225	2,392	-89.869%
2025-07-18	7.2500	7.3500	6.4600	6.6700	-3.890%	145	2,453	-90.705%
2025-07-17	6.5000	7.0000	6.5000	6.9400	+7.597%	319	2,425	-91.066%
2025-07-16	6.1500	6.4500	6.0500	6.4500	+4.369%	23	2,448	-90.388%
2025-07-15	6.2600	6.5000	6.1800	6.1800	-2.677%	609	2,445	-89.968%
2025-07-14	6.4000	6.4700	5.9500	6.3500	-0.936%	279	1,956	-90.236%
2025-07-11	6.3000	7.1500	6.1500	6.4100	+2.560%	433	1,827	-90.328%
2025-07-10	5.8000	6.5000	5.8000	6.2500	+9.649%	404	1,716	-90.080%
2025-07-09	5.5500	5.7000	5.3700	5.7000	+1.786%	147	1,552	-89.123%
2025-07-08	5.6500	6.2500	5.4800	5.6000	+11.111%	364	1,542	-88.929%
2025-07-07	4.5000	5.0500	4.5000	5.0400	+12.000%	538	1,544	-87.698%
2025-07-03	4.5000	5.0000	4.2200	4.5000	+7.143%	76	1,117	-86.222%
2025-07-02	4.1000	4.3500	4.0000	4.2000	+4.738%	90	1,117	-85.238%
2025-07-01	4.2000	4.4300	3.8200	4.0100	-8.238%	401	1,102	-84.539%
2025-06-30	4.0000	4.8000	4.0000	4.3700	+18.108%	612	1,055	-85.812%
2025-06-27	3.4300	3.8100	3.4300	3.7000	+8.824%	372	739	-83.243%
2025-06-26	3.1200	3.4200	3.1200	3.4000	+13.333%	58	435	-81.765%
2025-06-25	3.1000	3.1200	2.8500	3.0000	+0.671%	135	401	-79.333%
2025-06-24	2.7800	2.9800	2.7800	2.9800	+7.194%	9	358	-79.195%
2025-06-23	2.4100	2.7800	2.4100	2.7800	+2.583%	43	359	-77.698%
2025-06-20	2.8700	2.8700	2.6500	2.7100	+0.743%	208	379	-77.122%
2025-06-18	2.3500	2.7600	2.3400	2.6900	+15.451%	40	458	-76.952%
2025-06-17	2.4300	2.4300	2.2500	2.3300	-4.898%	58	458	-73.391%
2025-06-16	2.3500	2.4900	2.3200	2.4500	+13.953%	80	433	-74.694%
2025-06-13	2.4000	2.4000	2.1500	2.1500	-15.020%	20	389	-71.163%
2025-06-12	2.5300	2.8400	2.5300	2.5300	-2.692%	15	382	-75.494%
2025-06-11	2.7000	2.7000	2.5300	2.6000	+9.705%	14	380	-76.154%
2025-06-10	2.2400	2.3700	2.1800	2.3700	+3.043%	114	371	-73.840%
2025-06-06	2.2500	2.3300	2.1300	2.3000	+8.491%	290	356	-73.043%
2025-06-05	1.9800	2.3800	1.9800	2.1200	+12.169%	312	345	-70.755%
2025-06-04	1.8900	1.8900	1.8500	1.8900	-8.252%	52	309	-67.196%
2025-06-03	2.0600	2.0600	2.0600	2.0600	+1.980%	50	309	-69.903%
2025-06-02	1.9600	2.1000	1.9600	2.0200	+5.759%	208	266	-69.307%
2025-05-30	1.9300	1.9300	1.8800	1.9100	+0.526%	918	268	-67.539%
2025-05-29	1.9400	1.9600	1.8800	1.9000	-4.040%	66	93	-67.368%
2025-05-28	1.9300	1.9800	1.9100	1.9800	0.000%	45	65	-68.687%
2025-05-27	1.9300	2.0700	1.9300	1.9800	0.000%	31	24	-68.687%

.dark-mode .WPJz4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WPJz4P{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C20SOFI Sep 18 2026 20.00 Call (SOFI260918C00020000)option OPRA

SOFI20260918C20
SOFI Sep 18 2026 20.00 Call (SOFI260918C00020000)
option OPRA