Dark

SOFI20260918C26
SOFI Sep 18 2026 26.00 Call (SOFI260918C00026000)
option OPRA

EOD

Aug 21, 2026

0.0500+25.000%(+0.0100)543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0400	0.0800	0.0400	0.0500	+25.000%	543	1,979	0.000%
2026-08-20	0.0400	0.0400	0.0300	0.0400	0.000%	339	2,015	+25.000%
2026-08-19	0.0400	0.0600	0.0200	0.0400	+100.000%	1,105	1,935	+25.000%
2026-08-18	0.0300	0.0400	0.0200	0.0200	-33.333%	966	1,934	+150.000%
2026-08-17	0.0500	0.0500	0.0300	0.0300	-40.000%	489	1,859	+66.667%
2026-08-14	0.0500	0.0900	0.0400	0.0500	0.000%	51	1,781	0.000%
2026-08-13	0.0600	0.0600	0.0500	0.0500	+25.000%	14	1,782	0.000%
2026-08-12	0.0400	0.0500	0.0400	0.0400	+33.333%	83	1,774	+25.000%
2026-08-11	0.0700	0.0700	0.0300	0.0300	-57.143%	207	1,804	+66.667%
2026-08-10	0.0800	0.0800	0.0600	0.0700	+16.667%	44	1,812	-28.571%
2026-08-07	0.0800	0.0800	0.0600	0.0600	-25.000%	20	1,812	-16.667%
2026-08-06	0.0700	0.0800	0.0700	0.0800	0.000%	10	1,802	-37.500%
2026-08-05	0.0900	0.1000	0.0800	0.0800	-33.333%	26	1,807	-37.500%
2026-08-04	0.0800	0.1300	0.0800	0.1200	+50.000%	273	1,811	-58.333%
2026-08-03	0.0700	0.1000	0.0600	0.0800	+14.286%	135	1,703	-37.500%
2026-07-31	0.0800	0.0800	0.0700	0.0700	-12.500%	10	1,758	-28.571%
2026-07-30	0.0800	0.0800	0.0600	0.0800	0.000%	47	1,762	-37.500%
2026-07-29	0.0700	0.1400	0.0700	0.0800	-27.273%	42	1,791	-37.500%
2026-07-28	0.1000	0.1100	0.1000	0.1100	-8.333%	44	1,813	-54.545%
2026-07-27	0.1400	0.1500	0.1200	0.1200	0.000%	69	1,825	-58.333%
2026-07-24	0.1600	0.1600	0.1200	0.1200	-20.000%	312	1,792	-58.333%
2026-07-23	0.1600	0.1600	0.1300	0.1500	-6.250%	109	1,827	-66.667%
2026-07-22	0.1800	0.1800	0.1600	0.1600	-23.810%	21	1,814	-68.750%
2026-07-21	0.1900	0.2100	0.1900	0.2100	+5.000%	222	1,819	-76.190%
2026-07-20	0.2100	0.2100	0.1800	0.2000	-13.043%	79	1,762	-75.000%
2026-07-17	0.2500	0.2500	0.2000	0.2300	-11.538%	163	1,712	-78.261%
2026-07-16	0.3300	0.3300	0.2600	0.2600	-18.750%	66	1,680	-80.769%
2026-07-15	0.3500	0.3600	0.3200	0.3200	-17.949%	27	1,710	-84.375%
2026-07-14	0.3900	0.3900	0.3700	0.3900	+5.405%	5	1,722	-87.179%
2026-07-13	0.4100	0.4100	0.3600	0.3700	-11.905%	126	1,719	-86.486%
2026-07-10	0.4500	0.5200	0.4200	0.4200	+7.692%	37	1,814	-88.095%
2026-07-09	0.3800	0.4000	0.3500	0.3900	+25.806%	84	1,816	-87.179%
2026-07-08	0.3300	0.3300	0.2900	0.3100	-22.500%	107	1,769	-83.871%
2026-07-07	0.4500	0.4500	0.4000	0.4000	-20.000%	53	1,815	-87.500%
2026-07-06	0.4900	0.5500	0.4600	0.5000	+19.048%	119	1,838	-90.000%
2026-07-02	0.5100	0.5400	0.4000	0.4200	-14.286%	89	1,809	-88.095%
2026-07-01	0.4400	0.5200	0.4400	0.4900	+19.512%	228	1,809	-89.796%
2026-06-30	0.4600	0.4600	0.4100	0.4100	-8.889%	80	1,590	-87.805%
2026-06-29	0.4400	0.4500	0.4000	0.4500	+9.756%	143	1,584	-88.889%
2026-06-26	0.4100	0.4600	0.4100	0.4100	+10.811%	64	1,492	-87.805%
2026-06-25	0.4500	0.4500	0.3700	0.3700	-19.565%	13	1,439	-86.486%
2026-06-24	0.4800	0.5700	0.4500	0.4600	+15.000%	206	1,440	-89.130%
2026-06-23	0.3500	0.4200	0.3500	0.4000	+8.108%	89	1,452	-87.500%
2026-06-22	0.4500	0.4900	0.3700	0.3700	-24.490%	44	1,517	-86.486%
2026-06-18	0.5000	0.5000	0.4900	0.4900	+4.255%	153	1,404	-89.796%
2026-06-17	0.5300	0.6600	0.4500	0.4700	-6.000%	223	1,404	-89.362%
2026-06-16	0.4900	0.5200	0.4300	0.5000	+21.951%	33	1,404	-90.000%
2026-06-15	0.4200	0.4300	0.3900	0.4100	+10.811%	51	1,312	-87.805%
2026-06-12	0.4100	0.4100	0.3500	0.3700	-2.632%	62	1,312	-86.486%
2026-06-11	0.3500	0.3900	0.3300	0.3800	+11.765%	138	1,312	-86.842%
2026-06-10	0.4100	0.4300	0.3400	0.3400	-15.000%	6	1,368	-85.294%
2026-06-09	0.4400	0.4400	0.3400	0.4000	-13.043%	82	1,370	-87.500%
2026-06-08	0.4700	0.4700	0.4400	0.4600	+12.195%	20	1,413	-89.130%
2026-06-05	0.4200	0.4200	0.4000	0.4100	-18.000%	11	1,407	-87.805%
2026-06-04	0.5800	0.5900	0.5000	0.5000	-7.407%	8	1,409	-90.000%
2026-06-03	0.5400	0.5400	0.5100	0.5400	-21.739%	68	1,408	-90.741%
2026-06-02	0.7800	0.7800	0.6900	0.6900	-25.806%	109	1,428	-92.754%
2026-06-01	0.7300	0.9700	0.7100	0.9300	+20.779%	97	1,371	-94.624%
2026-05-29	0.7100	0.9200	0.6800	0.7700	+40.000%	130	1,359	-93.506%
2026-05-28	0.4000	0.5500	0.4000	0.5500	+27.907%	109	1,274	-90.909%
2026-05-27	0.4500	0.4500	0.4300	0.4300	+2.381%	15	1,181	-88.372%
2026-05-26	0.3500	0.4500	0.3500	0.4200	+23.529%	57	1,168	-88.095%
2026-05-22	0.3200	0.3400	0.3200	0.3400	-8.108%	7	1,124	-85.294%
2026-05-21	0.3300	0.3700	0.3200	0.3700	-2.632%	8	1,117	-86.486%
2026-05-20	0.3800	0.4000	0.3500	0.3800	+11.765%	21	1,117	-86.842%
2026-05-19	0.3400	0.3400	0.3400	0.3400	-8.108%	40	1,115	-85.294%
2026-05-18	0.4000	0.4000	0.3700	0.3700	-5.128%	25	1,115	-86.486%
2026-05-15	0.3900	0.3900	0.3900	0.3900	-11.364%	1	1,115	-87.179%
2026-05-14	0.4000	0.4400	0.4000	0.4400	+12.821%	37	1,154	-88.636%
2026-05-13	0.4000	0.4000	0.3800	0.3900	-7.143%	11	1,141	-87.179%
2026-05-12	0.4700	0.4700	0.4200	0.4200	-6.667%	2	1,141	-88.095%
2026-05-11	0.4300	0.4500	0.4300	0.4500	+12.500%	16	1,141	-88.889%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-4.762%	5	1,132	-87.500%
2026-05-07	0.4600	0.4600	0.4200	0.4200	-6.667%	17	1,127	-88.095%
2026-05-06	0.5100	0.5100	0.4300	0.4500	+7.143%	21	1,127	-88.889%
2026-05-05	0.4300	0.4400	0.4200	0.4200	-8.696%	30	1,122	-88.095%
2026-05-04	0.5600	0.5600	0.4600	0.4600	-16.364%	44	1,112	-89.130%
2026-05-01	0.4700	0.5600	0.4500	0.5500	+14.583%	120	995	-90.909%
2026-04-30	0.4800	0.5100	0.4300	0.4800	0.000%	327	995	-89.583%
2026-04-29	0.5300	0.5600	0.4500	0.4800	-57.143%	223	784	-89.583%
2026-04-28	1.0000	1.1200	1.0000	1.1200	-2.609%	261	775	-95.536%
2026-04-27	1.1600	1.1600	1.0800	1.1500	+8.491%	267	514	-95.652%
2026-04-24	1.0200	1.0600	0.9700	1.0600	+12.766%	78	279	-95.283%
2026-04-23	1.0400	1.0400	0.9400	0.9400	-22.314%	7	248	-94.681%
2026-04-22	1.1900	1.2200	1.1600	1.2100	-6.923%	16	246	-95.868%
2026-04-21	1.4000	1.4000	1.3000	1.3000	-3.704%	36	220	-96.154%
2026-04-20	1.3500	1.3500	1.1400	1.3500	-5.594%	18	220	-96.296%
2026-04-17	1.3500	1.5100	1.3500	1.4300	+13.492%	9	202	-96.503%
2026-04-16	1.4100	1.4100	1.1900	1.2600	+5.000%	99	197	-96.032%
2026-04-15	1.0400	1.2000	1.0200	1.2000	+36.364%	62	197	-95.833%
2026-04-14	0.7300	0.8800	0.6700	0.8800	+31.343%	6	181	-94.318%
2026-04-13	0.5800	0.6700	0.5700	0.6700	+24.074%	42	178	-92.537%
2026-04-10	0.5400	0.5700	0.5400	0.5400	-5.263%	88	143	-90.741%
2026-04-09	0.5100	0.5800	0.5100	0.5700	-3.390%	40	72	-91.228%
2026-04-08	0.8000	0.8000	0.5800	0.5900	0.000%	139	63	-91.525%
2026-04-07	0.6000	0.6100	0.5900	0.5900	-3.279%	9	22	-91.525%
2026-04-06	0.5900	0.6200	0.5900	0.6100	+5.172%	10	17	-91.803%
2026-04-02	0.5300	0.5800	0.5300	0.5800	+9.434%	6	1	-91.379%
2026-04-01	0.5300	0.5300	0.5300	0.5300	0.000%	1	0	-90.566%

.dark-mode .Q90FHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q90FHZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C26SOFI Sep 18 2026 26.00 Call (SOFI260918C00026000)option OPRA

SOFI20260918C26
SOFI Sep 18 2026 26.00 Call (SOFI260918C00026000)
option OPRA