Dark

SOFI20260918C25
SOFI Sep 18 2026 25.00 Call (SOFI260918C00025000)
option OPRA

EOD

Aug 21, 2026

0.0700+75.000%(+0.0300)2,223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0500	0.1000	0.0500	0.0700	+75.000%	2,223	36,577	0.000%
2026-08-20	0.0500	0.0600	0.0300	0.0400	-20.000%	740	36,552	+75.000%
2026-08-19	0.0400	0.0800	0.0300	0.0500	+25.000%	1,511	36,511	+40.000%
2026-08-18	0.0600	0.0600	0.0200	0.0400	-33.333%	598	36,872	+75.000%
2026-08-17	0.0600	0.0700	0.0400	0.0600	0.000%	966	36,998	+16.667%
2026-08-14	0.0800	0.0800	0.0400	0.0600	-14.286%	208	36,795	+16.667%
2026-08-13	0.0600	0.0900	0.0500	0.0700	+16.667%	891	36,843	0.000%
2026-08-12	0.0600	0.0700	0.0500	0.0600	-14.286%	321	36,647	+16.667%
2026-08-11	0.0700	0.0800	0.0600	0.0700	0.000%	194	36,771	0.000%
2026-08-10	0.0800	0.0900	0.0700	0.0700	-22.222%	207	36,784	0.000%
2026-08-07	0.1100	0.1300	0.0800	0.0900	-10.000%	375	36,788	-22.222%
2026-08-06	0.1000	0.1100	0.0900	0.1000	-9.091%	546	36,790	-30.000%
2026-08-05	0.1400	0.1400	0.1100	0.1100	-15.385%	530	36,659	-36.364%
2026-08-04	0.1000	0.1500	0.1000	0.1300	+44.444%	4,719	36,426	-46.154%
2026-08-03	0.0800	0.1000	0.0700	0.0900	+12.500%	639	37,538	-22.222%
2026-07-31	0.0800	0.0800	0.0600	0.0800	+14.286%	284	37,434	-12.500%
2026-07-30	0.0800	0.1100	0.0600	0.0700	-12.500%	1,227	37,308	0.000%
2026-07-29	0.0900	0.1300	0.0700	0.0800	-46.667%	3,919	37,548	-12.500%
2026-07-28	0.1400	0.1600	0.1100	0.1500	-6.250%	6,663	38,872	-53.333%
2026-07-27	0.1700	0.2000	0.1500	0.1600	+6.667%	266	40,742	-56.250%
2026-07-24	0.1700	0.1700	0.1500	0.1500	-11.765%	764	40,699	-53.333%
2026-07-23	0.2300	0.2300	0.1700	0.1700	-22.727%	1,280	40,946	-58.824%
2026-07-22	0.2500	0.2500	0.2000	0.2200	-15.385%	726	41,068	-68.182%
2026-07-21	0.2400	0.2600	0.2300	0.2600	+8.333%	402	41,295	-73.077%
2026-07-20	0.2800	0.2800	0.2300	0.2400	-14.286%	1,057	41,243	-70.833%
2026-07-17	0.2600	0.3100	0.2400	0.2800	-12.500%	2,833	41,264	-75.000%
2026-07-16	0.3600	0.3900	0.3200	0.3200	-15.789%	341	41,661	-78.125%
2026-07-15	0.5300	0.5300	0.3800	0.3800	-19.149%	556	41,547	-81.579%
2026-07-14	0.5000	0.5500	0.4700	0.4700	+4.444%	1,149	41,158	-85.106%
2026-07-13	0.5700	0.6100	0.4400	0.4500	-18.182%	400	41,174	-84.444%
2026-07-10	0.5900	0.7500	0.5300	0.5500	+7.843%	1,262	40,959	-87.273%
2026-07-09	0.4100	0.5200	0.4100	0.5100	+24.390%	607	40,399	-86.275%
2026-07-08	0.4000	0.4300	0.2600	0.4100	-6.818%	638	40,456	-82.927%
2026-07-07	0.5900	0.5900	0.4400	0.4400	-24.138%	732	40,178	-84.091%
2026-07-06	0.5500	0.6800	0.5500	0.5800	+9.434%	9,068	40,399	-87.931%
2026-07-02	0.6500	0.6900	0.4700	0.5300	-8.621%	627	40,960	-86.792%
2026-07-01	0.5500	0.6500	0.5400	0.5800	+13.725%	2,296	40,960	-87.931%
2026-06-30	0.5300	0.5600	0.4800	0.5100	-8.929%	226	42,703	-86.275%
2026-06-29	0.6000	0.6000	0.4800	0.5600	+3.704%	663	42,682	-87.500%
2026-06-26	0.4500	0.5500	0.4500	0.5400	+17.391%	535	42,630	-87.037%
2026-06-25	0.4400	0.5100	0.4300	0.4600	-8.000%	417	42,273	-84.783%
2026-06-24	0.5100	0.6800	0.5000	0.5000	+6.383%	671	42,262	-86.000%
2026-06-23	0.4100	0.5200	0.4100	0.4700	+6.818%	234	42,176	-85.106%
2026-06-22	0.6000	0.6000	0.4400	0.4400	-26.667%	584	42,209	-84.091%
2026-06-18	0.6000	0.6500	0.5300	0.6000	+13.208%	754	41,965	-88.333%
2026-06-17	0.5800	0.7900	0.5300	0.5300	-11.667%	1,596	41,965	-86.792%
2026-06-16	0.4800	0.6500	0.4800	0.6000	+25.000%	651	41,965	-88.333%
2026-06-15	0.5300	0.5900	0.4700	0.4800	+6.667%	423	42,455	-85.417%
2026-06-12	0.4700	0.4700	0.4100	0.4500	-2.174%	84	42,455	-84.444%
2026-06-11	0.4500	0.4600	0.3700	0.4600	+12.195%	6,884	42,455	-84.783%
2026-06-10	0.4100	0.5100	0.4100	0.4100	-16.327%	644	36,789	-82.927%
2026-06-09	0.5200	0.5800	0.3900	0.4900	-3.922%	10,877	37,041	-85.714%
2026-06-08	0.5000	0.5300	0.5000	0.5100	+2.000%	188	31,914	-86.275%
2026-06-05	0.6300	0.6400	0.4600	0.5000	-26.471%	1,111	31,908	-86.000%
2026-06-04	0.6100	0.7000	0.6100	0.6800	+9.677%	887	31,292	-89.706%
2026-06-03	0.7200	0.7200	0.5800	0.6200	-22.500%	869	30,736	-88.710%
2026-06-02	0.8900	0.9900	0.7400	0.8000	-24.528%	2,556	30,531	-91.250%
2026-06-01	0.9300	1.1400	0.7800	1.0600	+17.778%	3,970	28,396	-93.396%
2026-05-29	0.8700	1.0600	0.8500	0.9000	+38.462%	2,515	28,183	-92.222%
2026-05-28	0.5000	0.6600	0.5000	0.6500	+32.653%	514	28,077	-89.231%
2026-05-27	0.4800	0.5700	0.4800	0.4900	+4.255%	693	28,078	-85.714%
2026-05-26	0.4800	0.5500	0.4400	0.4700	+17.500%	1,318	27,947	-85.106%
2026-05-22	0.4300	0.4500	0.3800	0.4000	-4.762%	974	27,088	-82.500%
2026-05-21	0.4200	0.4300	0.3600	0.4200	-2.326%	185	26,624	-83.333%
2026-05-20	0.4200	0.4400	0.4000	0.4300	+7.500%	428	26,624	-83.721%
2026-05-19	0.4200	0.4500	0.3700	0.4000	-9.091%	964	26,585	-82.500%
2026-05-18	0.3800	0.5400	0.3800	0.4400	-8.333%	196	26,585	-84.091%
2026-05-15	0.4900	0.5000	0.4500	0.4800	-7.692%	154	26,585	-85.417%
2026-05-14	0.4400	0.5200	0.4100	0.5200	+18.182%	275	26,045	-86.538%
2026-05-13	0.4500	0.4700	0.4200	0.4400	-6.383%	701	25,971	-84.091%
2026-05-12	0.5200	0.5300	0.4500	0.4700	-11.321%	327	25,971	-85.106%
2026-05-11	0.4500	0.5500	0.4500	0.5300	+12.766%	496	25,971	-86.792%
2026-05-08	0.4700	0.5300	0.4300	0.4700	-2.083%	614	25,637	-85.106%
2026-05-07	0.5100	0.5500	0.4500	0.4800	-11.111%	488	25,221	-85.417%
2026-05-06	0.6900	0.6900	0.4900	0.5400	+10.204%	1,831	24,923	-87.037%
2026-05-05	0.4500	0.5400	0.4500	0.4900	-5.769%	414	24,874	-85.714%
2026-05-04	0.6000	0.6500	0.5200	0.5200	-10.345%	382	25,068	-86.538%
2026-05-01	0.5700	0.6700	0.5100	0.5800	+3.571%	793	24,727	-87.931%
2026-04-30	0.5700	0.6100	0.4900	0.5600	+1.818%	1,015	24,727	-87.500%
2026-04-29	0.6900	0.8300	0.5500	0.5500	-53.782%	3,136	24,813	-87.273%
2026-04-28	1.2500	1.3200	1.1400	1.1900	-9.160%	465	24,443	-94.118%
2026-04-27	1.2500	1.4300	1.2300	1.3100	+6.504%	114	24,206	-94.656%
2026-04-24	1.2100	1.2500	1.1000	1.2300	+5.128%	716	24,184	-94.309%
2026-04-23	1.3600	1.3600	1.0300	1.1700	-14.599%	402	23,999	-94.017%
2026-04-22	1.4500	1.5000	1.3500	1.3700	+3.008%	496	23,989	-94.891%
2026-04-21	1.5400	1.6500	1.3200	1.3300	-14.194%	476	23,808	-94.737%
2026-04-20	1.4900	1.6500	1.4800	1.5500	0.000%	134	23,808	-95.484%
2026-04-17	1.5900	1.8400	1.5400	1.5500	+6.897%	915	23,778	-95.484%
2026-04-16	1.6000	1.6500	1.3300	1.4500	+5.839%	1,351	23,627	-95.172%
2026-04-15	1.1400	1.3800	1.1200	1.3700	+34.314%	607	23,190	-94.891%
2026-04-14	0.8800	1.0600	0.8000	1.0200	+30.769%	468	23,039	-93.137%
2026-04-13	0.6500	0.7800	0.6300	0.7800	+18.182%	65	22,999	-91.026%
2026-04-10	0.6600	0.6700	0.6400	0.6600	-2.941%	483	22,992	-89.394%
2026-04-09	0.6400	0.6800	0.6000	0.6800	0.000%	228	22,712	-89.706%
2026-04-08	0.9100	1.0000	0.6400	0.6800	0.000%	357	22,716	-89.706%
2026-04-07	0.7000	0.7300	0.6800	0.6800	-2.857%	187	22,756	-89.706%
2026-04-06	0.6600	0.7300	0.6600	0.7000	+6.061%	305	22,701	-90.000%
2026-04-02	0.5600	0.6700	0.5400	0.6600	+6.452%	385	22,607	-89.394%
2026-04-01	0.7300	0.7300	0.6000	0.6200	-12.676%	554	22,607	-88.710%
2026-03-31	0.6600	0.7400	0.6300	0.7100	+16.393%	763	22,399	-90.141%
2026-03-30	0.6500	0.7200	0.5800	0.6100	-10.294%	243	22,513	-88.525%
2026-03-27	0.7300	0.7300	0.6400	0.6800	-12.821%	1,436	22,541	-89.706%
2026-03-26	0.8400	0.8700	0.7300	0.7800	-9.302%	1,399	22,087	-91.026%
2026-03-25	0.9900	1.0400	0.8500	0.8600	-6.522%	306	21,336	-91.860%
2026-03-24	0.9500	1.0000	0.8900	0.9200	-8.000%	607	21,307	-92.391%
2026-03-23	1.0000	1.1000	0.9800	1.0000	-6.542%	499	21,182	-93.000%
2026-03-20	1.0400	1.1400	1.0100	1.0700	-1.835%	629	21,078	-93.458%
2026-03-19	1.0300	1.1000	1.0100	1.0900	-5.217%	377	20,848	-93.578%
2026-03-18	1.2000	1.3400	1.1500	1.1500	-3.361%	278	20,676	-93.913%
2026-03-17	1.3900	1.4200	0.9500	1.1900	-4.800%	1,078	20,517	-94.118%
2026-03-16	1.3500	1.3900	1.2500	1.2500	-7.407%	223	20,104	-94.400%
2026-03-13	1.4500	1.5100	1.3300	1.3500	-4.930%	503	19,962	-94.815%
2026-03-12	1.6100	1.6100	1.4000	1.4200	-14.458%	661	19,705	-95.070%
2026-03-11	1.7900	1.7900	1.5200	1.6600	+1.220%	281	19,722	-95.783%
2026-03-10	1.8600	2.0000	1.6000	1.6400	-6.818%	293	19,718	-95.732%
2026-03-09	1.7900	1.8700	1.4200	1.7600	-10.660%	597	19,766	-96.023%
2026-03-06	1.9000	2.1000	1.6700	1.9700	-2.475%	273	20,121	-96.447%
2026-03-05	1.8500	2.0500	1.8500	2.0200	+12.222%	543	20,095	-96.535%
2026-03-04	1.9900	1.9900	1.7600	1.8000	+2.857%	134	19,885	-96.111%
2026-03-03	1.9900	1.9900	1.5000	1.7500	+10.063%	351	19,834	-96.000%
2026-03-02	1.4200	1.6300	1.4200	1.5900	-4.790%	334	19,840	-95.597%
2026-02-27	1.5900	1.6700	1.4500	1.6700	-13.918%	788	19,731	-95.808%
2026-02-26	1.9500	2.1100	1.8800	1.9400	-2.513%	202	19,584	-96.392%
2026-02-25	2.0000	2.1000	1.9000	1.9900	+10.556%	194	19,645	-96.482%
2026-02-24	1.7000	1.9100	1.6600	1.8000	+4.046%	354	19,645	-96.111%
2026-02-23	1.8500	1.8500	1.5000	1.7300	-11.282%	806	19,519	-95.954%
2026-02-20	1.8900	2.0800	1.8000	1.9500	-7.583%	394	19,475	-96.410%
2026-02-19	2.1100	2.1100	1.8000	2.1100	-3.653%	309	19,305	-96.682%
2026-02-18	2.2400	2.3300	2.1800	2.1900	0.000%	108	19,420	-96.804%
2026-02-17	2.2400	2.2900	2.0900	2.1900	-3.524%	182	19,439	-96.804%
2026-02-13	2.2500	2.4100	2.1800	2.2700	+0.889%	235	19,438	-96.916%
2026-02-12	2.6400	2.7100	2.1400	2.2500	-19.643%	1,234	19,438	-96.889%
2026-02-11	2.8300	2.8300	2.5400	2.8000	-4.762%	487	19,440	-97.500%
2026-02-10	2.9500	3.3500	2.9000	2.9400	-3.289%	96	19,449	-97.619%
2026-02-09	2.8900	3.2000	2.8900	3.0400	+5.556%	345	19,430	-97.697%
2026-02-06	2.5000	3.0000	2.5000	2.8800	+24.675%	469	19,485	-97.569%
2026-02-05	2.6300	2.6600	2.2500	2.3100	-20.069%	1,992	19,534	-96.970%
2026-02-04	3.1200	3.2200	2.5700	2.8900	-12.424%	1,471	19,471	-97.578%
2026-02-03	3.8500	3.9700	2.9400	3.3000	-1.493%	570	19,554	-97.879%
2026-02-02	3.7500	3.7500	3.3500	3.3500	-12.987%	868	19,449	-97.910%
2026-01-30	5.3000	5.3000	3.5500	3.8500	-19.792%	1,011	19,321	-98.182%
2026-01-29	5.5500	5.5500	4.7000	4.8000	-4.000%	810	19,436	-98.542%
2026-01-28	5.6500	5.7000	5.0000	5.0000	-9.910%	973	19,758	-98.600%
2026-01-27	5.8000	5.8000	5.3500	5.5500	-2.632%	355	19,912	-98.739%
2026-01-26	5.8100	6.0500	5.7000	5.7000	-0.697%	416	19,978	-98.772%
2026-01-23	5.9500	5.9500	5.6500	5.7400	-3.691%	114	19,761	-98.780%
2026-01-22	6.1000	6.1300	5.9000	5.9600	+5.487%	91	19,769	-98.826%
2026-01-21	5.7500	5.9700	5.3000	5.6500	-1.739%	1,026	19,739	-98.761%
2026-01-20	5.7500	6.2500	5.7000	5.7500	-5.738%	356	20,597	-98.783%
2026-01-16	6.3500	6.5000	6.0400	6.1000	-4.688%	258	20,472	-98.852%
2026-01-15	6.6500	6.9500	6.2500	6.4000	-1.538%	293	20,472	-98.906%
2026-01-14	6.8500	6.8500	6.2000	6.5000	-6.475%	185	20,500	-98.923%
2026-01-13	6.5700	6.9500	6.3500	6.9500	+6.107%	161	20,417	-98.993%
2026-01-12	6.7000	6.9500	6.3000	6.5500	-6.429%	123	20,342	-98.931%
2026-01-09	7.6400	7.8000	7.0000	7.0000	-5.405%	84	20,326	-99.000%
2026-01-08	6.6300	7.5200	6.5700	7.4000	+7.402%	3,163	20,295	-99.054%
2026-01-07	6.8400	7.0500	6.5000	6.8900	-1.431%	11,765	17,292	-98.984%
2026-01-06	8.4500	8.5000	6.3200	6.9900	-17.765%	328	8,242	-98.999%
2026-01-05	7.4200	8.8500	7.2800	8.5000	+18.881%	443	8,075	-99.176%
2026-01-02	6.2500	7.2000	6.0000	7.1500	+14.583%	36	8,169	-99.021%
2025-12-31	6.5500	6.7500	6.1000	6.2400	-4.733%	112	8,181	-98.878%
2025-12-30	6.7700	6.9000	6.5100	6.5500	+1.550%	56	8,181	-98.931%
2025-12-29	6.9000	7.2300	6.4500	6.4500	-7.857%	64	8,199	-98.915%
2025-12-26	7.3000	7.3000	6.9900	7.0000	-4.110%	56	8,194	-99.000%
2025-12-24	7.2500	7.3000	7.1500	7.3000	+1.389%	18	8,167	-99.041%
2025-12-23	7.0700	7.2000	6.9000	7.2000	-1.370%	24	8,167	-99.028%
2025-12-22	7.5000	7.5000	7.1800	7.3000	+0.690%	53	8,180	-99.041%
2025-12-19	7.0000	7.2900	6.9800	7.2500	+5.531%	16	8,164	-99.034%
2025-12-18	6.8500	7.0000	6.6700	6.8700	+12.255%	97	8,158	-98.981%
2025-12-17	6.8000	6.8000	6.1200	6.1200	-12.571%	178	8,220	-98.856%
2025-12-16	6.6600	7.0000	6.6000	7.0000	+6.222%	42	8,278	-99.000%
2025-12-15	7.8000	7.8000	6.5900	6.5900	-12.831%	115	8,268	-98.938%
2025-12-12	7.7000	7.8200	7.1000	7.5600	-0.787%	62	8,220	-99.074%
2025-12-11	7.4800	7.7400	7.3500	7.6200	-1.677%	67	8,192	-99.081%
2025-12-10	7.1000	8.0000	7.1000	7.7500	+3.333%	262	8,168	-99.097%
2025-12-09	7.8000	8.0600	7.3500	7.5000	-7.407%	138	8,014	-99.067%
2025-12-08	8.5000	8.5000	7.8000	8.1000	-4.481%	427	7,944	-99.136%
2025-12-05	8.1500	8.7500	7.9000	8.4800	-11.759%	553	8,043	-99.175%
2025-12-04	9.1400	9.9500	9.0000	9.6100	+2.017%	37	7,752	-99.272%
2025-12-03	9.6000	9.7900	9.4000	9.4200	-3.878%	86	7,746	-99.257%
2025-12-02	9.8400	10.3500	9.6000	9.8000	+1.660%	103	7,798	-99.286%
2025-12-01	9.6100	9.8200	9.5000	9.6400	-3.600%	86	7,847	-99.274%
2025-11-28	9.2900	10.0000	9.2500	10.0000	+7.527%	77	7,850	-99.300%
2025-11-26	9.4500	9.7500	9.1000	9.3000	-2.105%	76	7,914	-99.247%
2025-11-25	8.1000	9.5000	8.0000	9.5000	+18.012%	274	7,914	-99.263%
2025-11-24	7.6500	9.0000	7.2500	8.0500	+8.784%	346	7,892	-99.130%
2025-11-21	7.0100	7.4000	6.1500	7.4000	+6.628%	1,182	7,952	-99.054%
2025-11-20	8.9300	9.2500	6.9400	6.9400	-9.870%	304	7,654	-98.991%
2025-11-19	8.0500	8.2000	7.4000	7.7000	-6.553%	49	7,572	-99.091%
2025-11-18	8.2500	8.5000	7.6000	8.2400	-0.723%	99	7,555	-99.150%
2025-11-17	9.1500	9.1500	8.2000	8.3000	-11.514%	92	7,483	-99.157%
2025-11-14	8.6200	10.0000	8.6000	9.3800	-2.292%	63	7,447	-99.254%
2025-11-13	12.1500	12.1500	9.3500	9.6000	-20.661%	345	7,446	-99.271%
2025-11-12	11.2100	12.5000	10.8000	12.1000	+10.502%	238	7,230	-99.421%
2025-11-11	10.3000	11.1000	10.3000	10.9500	+1.860%	94	7,311	-99.361%
2025-11-10	9.6500	11.3500	9.5000	10.7500	+16.848%	490	7,312	-99.349%
2025-11-07	8.1000	9.2000	7.2500	9.2000	+8.235%	410	7,442	-99.239%
2025-11-06	10.3500	10.7000	8.5000	8.5000	-19.431%	1,383	7,364	-99.176%
2025-11-05	9.8500	11.3000	9.8500	10.5500	+6.137%	473	6,741	-99.336%
2025-11-04	9.9500	11.0000	8.6000	9.9400	-6.491%	67	6,986	-99.296%
2025-11-03	10.1800	11.2000	9.8200	10.6300	+5.561%	249	7,027	-99.341%
2025-10-31	9.8500	10.2500	9.3000	10.0700	+3.388%	219	7,027	-99.305%
2025-10-30	11.0000	11.0000	9.4100	9.7400	-12.802%	276	7,078	-99.281%
2025-10-29	11.6000	12.1500	10.6600	11.1700	+2.949%	232	6,909	-99.373%
2025-10-28	10.8000	11.7500	9.3000	10.8500	+5.340%	1,011	6,985	-99.355%
2025-10-27	10.5000	10.5000	9.9000	10.3000	+4.888%	266	7,462	-99.320%
2025-10-24	9.5500	10.2500	9.5000	9.8200	+9.111%	547	7,462	-99.287%
2025-10-23	8.7500	9.3700	8.6000	9.0000	+5.882%	163	7,694	-99.222%
2025-10-22	9.5000	9.5000	8.0500	8.5000	-10.995%	506	7,692	-99.176%
2025-10-21	9.5000	9.7500	9.2000	9.5500	+0.632%	328	7,392	-99.267%
2025-10-20	8.4000	9.6000	8.4000	9.4900	+17.888%	654	7,398	-99.262%
2025-10-17	7.9000	8.4000	7.8500	8.0500	-3.012%	123	7,485	-99.130%
2025-10-16	8.2500	9.3000	8.0000	8.3000	-7.778%	440	7,434	-99.157%
2025-10-15	9.0500	9.8000	8.8500	9.0000	+1.695%	418	7,244	-99.222%
2025-10-14	8.0600	9.2900	7.6000	8.8500	+1.724%	402	7,194	-99.209%
2025-10-13	8.8000	9.1000	7.9000	8.7000	+8.209%	605	7,440	-99.195%
2025-10-10	9.4500	10.3100	7.8500	8.0400	-14.468%	785	7,096	-99.129%
2025-10-09	9.2000	9.5700	8.8900	9.4000	+2.732%	295	6,793	-99.255%
2025-10-08	9.4000	9.4500	8.8500	9.1500	+0.109%	459	6,791	-99.235%
2025-10-07	8.3000	9.5500	8.1000	9.1400	+17.935%	693	6,537	-99.234%
2025-10-06	7.2000	8.2800	6.9500	7.7500	+12.319%	940	6,537	-99.097%
2025-10-03	7.4000	7.7500	6.6000	6.9000	-6.122%	1,586	6,187	-98.986%
2025-10-02	7.4000	7.5500	7.0500	7.3500	+2.083%	323	6,141	-99.048%
2025-10-01	7.9000	8.3000	7.1000	7.2000	-5.882%	405	5,974	-99.028%
2025-09-30	8.3000	8.6500	7.1500	7.6500	-9.360%	866	5,731	-99.085%
2025-09-29	8.7500	8.7500	8.1500	8.4400	-2.765%	1,296	5,218	-99.171%
2025-09-26	9.0200	9.0200	8.5500	8.6800	-1.810%	284	4,831	-99.194%
2025-09-25	8.9600	9.2500	8.1500	8.8400	-3.388%	324	4,671	-99.208%
2025-09-24	9.6500	9.6500	9.1000	9.1500	-4.687%	213	4,536	-99.235%
2025-09-23	10.2600	10.3400	9.4300	9.6000	-5.419%	268	4,482	-99.271%
2025-09-22	9.6000	10.5000	9.4600	10.1500	+3.046%	452	4,350	-99.310%
2025-09-19	8.9200	9.8600	8.8000	9.8500	+13.218%	660	4,334	-99.289%
2025-09-18	8.3500	9.0700	8.1000	8.7000	+7.807%	407	4,409	-99.195%
2025-09-17	8.1800	8.3000	7.4500	8.0700	-2.182%	234	4,404	-99.133%
2025-09-16	8.4000	8.4000	7.7500	8.2500	-1.198%	343	4,361	-99.152%
2025-09-15	8.1500	8.5000	7.9000	8.3500	+11.333%	994	4,268	-99.162%
2025-09-12	7.1000	7.6000	7.0500	7.5000	+4.167%	216	4,416	-99.067%
2025-09-11	7.0800	7.6500	7.0300	7.2000	+6.195%	699	4,416	-99.028%
2025-09-10	7.5300	7.7500	6.7500	6.7800	-5.042%	585	4,286	-98.968%
2025-09-09	7.2500	7.3000	6.9000	7.1400	-1.245%	287	4,021	-99.020%
2025-09-08	7.1000	7.3500	6.7000	7.2300	+2.553%	223	3,879	-99.032%
2025-09-05	7.1700	7.2000	6.1700	7.0500	+2.471%	233	3,890	-99.007%
2025-09-04	6.3500	7.0000	6.2000	6.8800	+8.006%	636	3,788	-98.983%
2025-09-03	6.6900	6.7000	6.3600	6.3700	-4.783%	293	3,489	-98.901%
2025-09-02	6.6000	7.0000	6.0600	6.6900	-6.564%	309	3,345	-98.954%
2025-08-29	7.8000	7.8000	6.9500	7.1600	-4.533%	145	3,237	-99.022%
2025-08-28	6.8000	7.7000	6.8000	7.5000	+11.111%	411	3,237	-99.067%
2025-08-27	7.2300	7.2300	6.6500	6.7500	-7.534%	362	3,155	-98.963%
2025-08-26	7.9100	7.9100	7.2800	7.3000	-5.563%	138	3,148	-99.041%
2025-08-25	6.8000	7.8100	6.6500	7.7300	+14.859%	658	3,127	-99.094%
2025-08-22	5.5000	6.8800	5.4500	6.7300	+22.364%	2,050	3,374	-98.960%
2025-08-21	5.0500	5.5600	5.0500	5.5000	+8.911%	181	2,361	-98.727%
2025-08-20	4.9500	5.0500	4.2600	5.0500	-0.980%	182	2,273	-98.614%
2025-08-19	6.1500	6.2500	5.1000	5.1000	-15.000%	140	2,228	-98.627%
2025-08-18	5.7000	6.0000	5.5500	6.0000	+5.263%	723	2,210	-98.833%
2025-08-15	5.1300	5.7300	5.0000	5.7000	+5.166%	163	2,038	-98.772%
2025-08-14	5.5000	5.6900	5.1500	5.4200	-3.214%	157	2,004	-98.708%
2025-08-13	5.8900	5.8900	5.2000	5.6000	+2.190%	318	1,944	-98.750%
2025-08-12	5.3000	5.5400	5.0000	5.4800	+14.167%	170	1,874	-98.723%
2025-08-11	4.6500	5.2000	4.6500	4.8000	+5.495%	280	1,917	-98.542%
2025-08-08	4.6500	4.9000	4.5500	4.5500	0.000%	117	1,831	-98.462%
2025-08-07	4.5500	4.8500	4.5000	4.5500	+4.598%	157	1,792	-98.462%
2025-08-06	4.3000	4.4000	4.2700	4.3500	-1.136%	79	1,729	-98.391%
2025-08-05	4.6500	4.6800	4.3000	4.4000	0.000%	78	1,706	-98.409%
2025-08-04	4.2000	4.4000	4.0300	4.4000	+2.564%	157	1,694	-98.409%
2025-08-01	4.5000	5.0500	4.0000	4.2900	-14.200%	160	1,658	-98.368%
2025-07-31	5.3200	5.7500	5.0000	5.0000	+10.619%	214	1,611	-98.600%
2025-07-30	4.7000	4.7000	3.8000	4.5200	-5.833%	576	1,583	-98.451%
2025-07-29	5.0200	6.8000	4.7900	4.8000	+17.073%	771	1,496	-98.542%
2025-07-28	4.3000	4.3000	4.0200	4.1000	-6.178%	123	1,276	-98.293%
2025-07-25	4.5500	4.5500	4.3500	4.3700	-2.889%	59	1,162	-98.398%
2025-07-24	4.5500	4.5500	4.5000	4.5000	0.000%	11	1,139	-98.444%
2025-07-23	4.1900	4.5000	4.1500	4.5000	+7.143%	32	1,131	-98.444%
2025-07-22	3.7500	4.2000	3.7500	4.2000	-1.639%	40	1,119	-98.333%
2025-07-21	4.8000	4.8000	4.2700	4.2700	-12.857%	154	1,095	-98.361%
2025-07-18	5.0400	5.2800	4.6400	4.9000	-2.000%	331	1,031	-98.571%
2025-07-17	4.6800	5.0000	4.6000	5.0000	+11.111%	106	933	-98.600%
2025-07-16	4.5700	4.6500	4.3000	4.5000	+2.273%	119	864	-98.444%
2025-07-15	4.4200	4.6500	4.3400	4.4000	-3.297%	196	833	-98.409%
2025-07-14	4.6500	4.7000	4.2800	4.5500	-0.219%	99	817	-98.462%
2025-07-11	4.4800	4.9100	4.4800	4.5600	+1.109%	309	767	-98.465%
2025-07-10	4.0000	4.6400	4.0000	4.5100	+14.177%	239	695	-98.448%
2025-07-09	3.9500	3.9800	3.8000	3.9500	0.000%	92	521	-98.228%
2025-07-08	3.6800	4.4500	3.6800	3.9500	+16.176%	172	479	-98.228%
2025-07-07	3.4500	3.4500	3.3400	3.4000	+13.333%	184	411	-97.941%
2025-07-03	2.9600	3.0000	2.9500	3.0000	+5.634%	7	405	-97.667%
2025-07-02	2.5700	2.9500	2.5700	2.8400	+9.231%	107	405	-97.535%
2025-07-01	2.8300	2.8400	2.5400	2.6000	-6.475%	74	399	-97.308%
2025-06-30	2.6400	3.1500	2.6400	2.7800	+16.318%	38	353	-97.482%
2025-06-27	2.2300	2.5000	2.2300	2.3900	+10.648%	21	353	-97.071%
2025-06-26	1.9700	2.1600	1.9400	2.1600	+18.681%	211	353	-96.759%
2025-06-25	1.9300	1.9300	1.8100	1.8200	-0.546%	36	310	-96.154%
2025-06-24	1.7400	1.8500	1.5900	1.8300	+17.308%	76	296	-96.175%
2025-06-23	1.5500	1.7000	1.4700	1.5600	-8.235%	23	294	-95.513%
2025-06-20	1.7800	1.7800	1.5300	1.7000	-2.299%	100	275	-95.882%
2025-06-18	1.4900	1.7500	1.4900	1.7400	+480.000%	62	193	-95.977%
2025-06-17	1.5500	1.5500	0.3000	0.3000	-81.132%	52	193	-76.667%
2025-06-16	1.4800	1.5900	1.4800	1.5900	+17.778%	11	163	-95.597%
2025-06-13	1.3600	1.3800	1.3200	1.3500	-16.667%	46	155	-94.815%
2025-06-12	1.6800	1.6800	1.5800	1.6200	-2.410%	7	174	-95.679%
2025-06-11	1.5000	1.6600	1.5000	1.6600	+24.812%	33	173	-95.783%
2025-06-10	1.3800	1.3800	1.3300	1.3300	-2.920%	18	140	-94.737%
2025-06-09	1.3600	1.4000	1.3400	1.3700	-7.432%	43	140	-94.891%
2025-06-06	1.3500	1.4800	1.3500	1.4800	+8.824%	20	98	-95.270%
2025-06-05	1.5000	1.5000	1.3500	1.3600	+16.239%	65	99	-94.853%
2025-06-04	1.2000	1.2000	1.1300	1.1700	-22.517%	11	97	-94.017%
2025-06-03	1.2600	1.5100	1.2600	1.5100	+32.456%	51	86	-95.364%
2025-05-30	1.2700	1.2700	1.1100	1.1400	-5.000%	66	35	-93.860%
2025-05-28	1.2000	1.2000	1.2000	1.2000	0.000%	2	2	-94.167%

.dark-mode .X6jdVK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6jdVK{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C25SOFI Sep 18 2026 25.00 Call (SOFI260918C00025000)option OPRA

SOFI20260918C25
SOFI Sep 18 2026 25.00 Call (SOFI260918C00025000)
option OPRA