Dark

SOFI20260918C3
SOFI Sep 18 2026 3.00 Call (SOFI260918C00003000)
option OPRA

EOD

Aug 20, 2026

14.90-5.517%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0100	15.0100	14.9000	14.9000	-5.517%	2	1,583	0.000%
2026-08-19	15.5300	15.7700	15.5300	15.7700	+3.750%	2	1,582	-5.517%
2026-08-13	15.3000	15.3000	15.2000	15.2000	-5.590%	2	1,581	-1.974%
2026-07-06	16.1000	16.1000	16.1000	16.1000	+10.653%	2	1,580	-7.453%
2026-07-02	14.5500	14.5500	14.5500	14.5500	-3.322%	1	1,582	+2.405%
2026-06-26	14.8000	15.0500	14.8000	15.0500	+1.007%	2	1,582	-0.997%
2026-06-02	15.0200	15.0500	14.8700	14.9000	-4.853%	8	1,582	0.000%
2026-06-01	15.6600	15.6600	15.6600	15.6600	+2.353%	10	1,580	-4.853%
2026-05-29	15.3000	15.3000	15.3000	15.3000	+17.692%	2	1,580	-2.614%
2026-05-26	13.0000	13.0000	13.0000	13.0000	0.000%	3	1,581	+14.615%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-0.536%	3	1,581	+14.615%
2026-05-05	13.0000	13.0700	13.0000	13.0700	-3.185%	2	1,581	+14.002%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-18.675%	2	1,582	+10.370%
2026-04-17	16.5800	16.6000	16.5800	16.6000	+30.196%	4	1,582	-10.241%
2026-04-01	12.7500	12.7500	12.7500	12.7500	-5.904%	1	1,585	+16.863%
2026-03-23	13.5500	13.5500	13.5500	13.5500	-3.145%	1	1,585	+9.963%
2026-03-20	13.9900	13.9900	13.9900	13.9900	-4.505%	1	1,585	+6.505%
2026-03-16	14.7000	14.7000	14.6500	14.6500	-1.678%	3	1,584	+1.706%
2026-03-12	14.9000	14.9000	14.9000	14.9000	-2.614%	15	1,584	0.000%
2026-03-11	15.4000	15.4500	15.3000	15.3000	-2.548%	42	1,570	-2.614%
2026-03-10	15.7000	15.7000	15.7000	15.7000	+6.081%	5	1,529	-5.096%
2026-02-27	14.8000	14.8000	14.8000	14.8000	-11.377%	1	1,524	+0.676%
2026-02-25	16.7000	16.7000	16.7000	16.7000	+3.727%	5	1,518	-10.778%
2026-02-20	16.1000	16.1000	16.1000	16.1000	-11.926%	1	1,518	-7.453%
2026-02-09	18.2800	18.2800	18.2800	18.2800	-18.356%	1	1,518	-18.490%
2026-01-28	22.2000	22.9400	22.2000	22.3900	-2.652%	3	1,519	-33.452%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-0.260%	10	1,516	-35.217%
2026-01-26	23.0400	23.0700	22.9500	23.0600	+0.043%	92	1,516	-35.386%
2026-01-23	23.0500	23.0500	23.0500	23.0500	-4.555%	12	1,598	-35.358%
2026-01-15	24.1000	24.1500	24.1000	24.1500	+1.471%	3	1,610	-38.302%
2026-01-14	23.8000	23.8000	23.8000	23.8000	-4.800%	1	1,607	-37.395%
2026-01-08	24.8900	25.0500	24.7500	25.0000	-1.768%	50	1,606	-40.400%
2026-01-05	25.4500	25.4500	25.4500	25.4500	+7.611%	1	1,605	-41.454%
2025-12-31	23.6500	23.6500	23.6500	23.6500	-2.273%	6	1,605	-36.998%
2025-12-30	24.2500	24.2500	24.2000	24.2000	+0.415%	4	1,605	-38.430%
2025-12-29	24.1500	24.1600	24.1000	24.1000	-1.189%	30	1,609	-38.174%
2025-12-26	24.4000	24.4000	24.3900	24.3900	+2.479%	7	1,609	-38.909%
2025-12-23	23.8000	23.8000	23.8000	23.8000	-2.857%	1	1,616	-37.395%
2025-12-22	24.5000	24.5500	24.5000	24.5000	-2.000%	65	1,616	-39.184%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+11.607%	1	1,681	-40.400%
2025-12-17	22.4000	22.4000	22.4000	22.4000	-4.964%	2	1,681	-33.482%
2025-12-16	23.5700	23.5700	23.5700	23.5700	-2.724%	1	1,683	-36.784%
2025-12-15	21.6500	24.2300	21.6500	24.2300	+0.916%	39	1,683	-38.506%
2025-12-11	24.0400	24.0400	24.0100	24.0100	-1.598%	3	1,665	-37.943%
2025-12-09	24.4000	24.4000	24.4000	24.4000	-2.400%	1	1,663	-38.934%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-4.943%	2	1,663	-40.400%
2025-12-04	26.0000	26.3000	25.0500	26.3000	-2.952%	29	1,663	-43.346%
2025-12-02	27.1000	27.1000	27.1000	27.1000	+21.798%	1	1,663	-45.018%
2025-11-21	22.6000	22.6000	22.2500	22.2500	-3.261%	4	1,663	-33.034%
2025-11-19	23.7000	23.7000	23.0000	23.0000	-6.504%	2	1,664	-35.217%
2025-11-17	24.6000	24.6000	24.6000	24.6000	-3.906%	1	1,663	-39.431%
2025-11-13	25.6000	25.6000	25.6000	25.6000	-11.111%	1	1,663	-41.797%
2025-11-12	28.7300	28.8000	28.7300	28.8000	+4.046%	3	1,662	-48.264%
2025-11-10	27.6800	27.6800	27.6800	27.6800	+6.873%	2	1,663	-46.171%
2025-11-06	25.9000	25.9000	25.9000	25.9000	-4.884%	1	1,665	-42.471%
2025-11-04	26.3000	28.0000	26.3000	27.2300	-2.576%	8	1,665	-45.281%
2025-11-03	27.9500	27.9500	27.9500	27.9500	+4.564%	1	1,665	-46.691%
2025-10-30	28.0000	28.0000	26.6000	26.7300	-6.211%	663	1,665	-44.257%
2025-10-29	28.3500	28.5000	28.3500	28.5000	-0.731%	2	1,018	-47.719%
2025-10-28	28.0500	28.9000	27.0000	28.7100	+3.834%	428	1,018	-48.102%
2025-10-27	26.9000	27.6500	26.9000	27.6500	+4.143%	5	1,437	-46.112%
2025-10-24	26.4000	26.5500	26.3500	26.5500	+6.200%	45	1,437	-43.879%
2025-10-23	25.0000	25.0000	25.0000	25.0000	+2.041%	1	1,402	-40.400%
2025-10-22	24.4500	24.6500	24.4000	24.5000	-4.147%	1,368	1,402	-39.184%
2025-10-20	25.3000	25.5600	25.3000	25.5600	+8.535%	3	54	-41.706%
2025-10-17	23.5500	23.5500	23.5500	23.5500	-6.659%	1	54	-36.730%
2025-10-16	25.2300	25.2300	25.2300	25.2300	+0.398%	1	53	-40.943%
2025-10-15	26.0500	26.0500	25.1300	25.1300	-4.485%	11	52	-40.708%
2025-10-10	26.3100	26.3100	26.3100	26.3100	+1.583%	1	61	-43.368%
2025-10-07	24.6000	25.9000	23.2500	25.9000	+12.413%	8	67	-42.471%
2025-09-30	24.0000	24.0000	23.0400	23.0400	-7.284%	25	67	-35.330%
2025-09-29	24.6000	24.8500	24.6000	24.8500	-6.262%	5	49	-40.040%
2025-09-23	26.5100	26.5100	26.5100	26.5100	-2.894%	1	47	-43.795%
2025-09-22	27.3000	27.3000	27.3000	27.3000	+4.398%	1	46	-45.421%
2025-09-18	25.0000	26.1500	25.0000	26.1500	+7.260%	4	47	-43.021%
2025-09-17	22.2000	24.3800	22.2000	24.3800	-0.935%	4	50	-38.884%
2025-09-16	24.1600	24.6100	24.1600	24.6100	+0.041%	2	52	-39.456%
2025-09-15	24.6000	24.6000	24.6000	24.6000	+5.444%	3	51	-39.431%
2025-09-10	23.3300	23.3300	23.3300	23.3300	+0.778%	1	50	-36.134%
2025-09-09	23.1500	23.1500	23.1500	23.1500	+1.758%	10	49	-35.637%
2025-09-03	22.7500	22.7500	22.7500	22.7500	+1.790%	2	39	-34.505%
2025-09-02	22.4500	22.4500	22.3500	22.3500	-4.036%	2	37	-33.333%
2025-08-29	23.2900	23.2900	23.2900	23.2900	+1.041%	1	36	-36.024%
2025-08-28	23.0500	23.0500	23.0500	23.0500	-1.915%	2	36	-35.358%
2025-08-26	22.7300	23.5000	22.7300	23.5000	+4.677%	2	38	-36.596%
2025-08-22	22.4500	22.4500	22.4500	22.4500	+17.294%	1	37	-33.630%
2025-08-20	19.1400	19.1400	19.1400	19.1400	-9.504%	1	36	-22.153%
2025-08-18	21.1500	21.1500	21.1500	21.1500	+12.920%	5	35	-29.551%
2025-08-06	18.7300	18.7300	18.7300	18.7300	-2.953%	10	30	-20.448%
2025-07-31	20.4000	20.4000	19.3000	19.3000	-8.747%	7	20	-22.798%
2025-07-29	20.0000	21.1500	20.0000	21.1500	+16.657%	5	22	-29.551%
2025-07-28	18.1300	18.1300	18.1300	18.1300	-3.717%	1	27	-17.816%
2025-07-21	18.8300	18.8300	18.8300	18.8300	-3.436%	15	26	-20.871%
2025-07-18	19.5000	19.5000	19.5000	19.5000	0.000%	1	30	-23.590%
2025-07-17	19.5000	19.5000	19.5000	19.5000	+1.141%	1	31	-23.590%
2025-07-15	19.2800	19.2800	19.2800	19.2800	+6.992%	1	30	-22.718%
2025-07-10	18.0200	18.0200	18.0200	18.0200	+4.889%	1	30	-17.314%
2025-07-09	17.1800	17.1800	17.1800	17.1800	+0.468%	5	30	-13.271%
2025-07-08	18.1500	18.1500	17.0500	17.1000	+10.823%	20	25	-12.865%
2025-07-02	15.4300	15.4300	15.4300	15.4300	-0.772%	5	22	-3.435%
2025-06-30	15.7500	15.7500	15.5500	15.5500	+17.182%	10	17	-4.180%
2025-06-24	13.2700	13.2700	13.2700	13.2700	+3.268%	1	7	+12.283%
2025-06-23	12.4100	12.8500	12.0000	12.8500	+0.784%	4	7	+15.953%
2025-06-20	12.7500	12.7500	12.7500	12.7500	+0.711%	2	4	+16.863%
2025-06-18	12.6600	12.6600	12.6600	12.6600	+1.280%	2	1	+17.694%
2025-06-12	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+19.200%

.dark-mode .n8R48f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8R48f{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C3SOFI Sep 18 2026 3.00 Call (SOFI260918C00003000)option OPRA

SOFI20260918C3
SOFI Sep 18 2026 3.00 Call (SOFI260918C00003000)
option OPRA