Dark

SOFI20260918C42
SOFI Sep 18 2026 42.00 Call (SOFI260918C00042000)
option OPRA

EOD

Jul 9, 2026

0.0500-28.571%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0500	0.0500	0.0500	0.0500	-28.571%	2	6,141	0.000%
2026-07-06	0.0600	0.0700	0.0600	0.0700	-12.500%	8	6,141	-28.571%
2026-07-01	0.0800	0.0800	0.0800	0.0800	+33.333%	3	6,141	-37.500%
2026-06-29	0.0600	0.0800	0.0500	0.0600	+20.000%	139	6,138	-16.667%
2026-06-26	0.0600	0.0800	0.0500	0.0500	-44.444%	55	6,174	0.000%
2026-06-24	0.0600	0.1000	0.0600	0.0900	+12.500%	7	6,178	-44.444%
2026-06-22	0.0800	0.0800	0.0800	0.0800	+14.286%	48	6,180	-37.500%
2026-06-18	0.0500	0.1000	0.0500	0.0700	0.000%	30	6,121	-28.571%
2026-06-17	0.0800	0.1200	0.0700	0.0700	-22.222%	70	6,121	-28.571%
2026-06-16	0.0800	0.0900	0.0800	0.0900	+12.500%	53	6,121	-44.444%
2026-06-15	0.0900	0.0900	0.0800	0.0800	-20.000%	38	6,043	-37.500%
2026-06-12	0.0900	0.1000	0.0900	0.1000	+11.111%	20	6,043	-50.000%
2026-06-10	0.1000	0.1000	0.0600	0.0900	-18.182%	91	6,043	-44.444%
2026-06-08	0.1200	0.1400	0.0900	0.1100	0.000%	102	6,039	-54.545%
2026-06-04	0.1300	0.1400	0.1000	0.1100	0.000%	104	6,034	-54.545%
2026-06-03	0.1300	0.1300	0.1000	0.1100	-31.250%	133	6,033	-54.545%
2026-06-02	0.1400	0.1600	0.1400	0.1600	-15.789%	2	6,002	-68.750%
2026-06-01	0.1600	0.2100	0.1400	0.1900	+26.667%	100	6,003	-73.684%
2026-05-29	0.1300	0.1700	0.1300	0.1500	+50.000%	90	6,000	-66.667%
2026-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	3	6,023	-50.000%
2026-05-27	0.1100	0.1100	0.0700	0.1000	+11.111%	4	6,023	-50.000%
2026-05-22	0.0800	0.0900	0.0800	0.0900	-18.182%	72	6,021	-44.444%
2026-05-21	0.1100	0.1100	0.1100	0.1100	-26.667%	50	6,023	-54.545%
2026-05-20	0.1000	0.1500	0.0900	0.1500	+25.000%	46	6,023	-66.667%
2026-05-19	0.1200	0.1200	0.1200	0.1200	0.000%	1	6,024	-58.333%
2026-05-18	0.1100	0.1400	0.0900	0.1200	-7.692%	110	6,024	-58.333%
2026-05-14	0.1200	0.1300	0.0900	0.1300	+30.000%	197	6,024	-61.538%
2026-05-13	0.1000	0.1200	0.0800	0.1000	0.000%	147	6,052	-50.000%
2026-05-12	0.1200	0.1200	0.1000	0.1000	-23.077%	26	6,052	-50.000%
2026-05-11	0.1300	0.1300	0.1300	0.1300	+44.444%	14	6,052	-61.538%
2026-05-08	0.1100	0.1100	0.0900	0.0900	-18.182%	17	6,055	-44.444%
2026-05-05	0.1000	0.1200	0.1000	0.1100	0.000%	26	6,054	-54.545%
2026-05-04	0.1500	0.1500	0.1100	0.1100	-15.385%	76	6,029	-54.545%
2026-05-01	0.1700	0.1700	0.1300	0.1300	+8.333%	50	5,919	-61.538%
2026-04-30	0.1000	0.1200	0.0900	0.1200	0.000%	69	5,919	-58.333%
2026-04-29	0.1600	0.1700	0.0500	0.1200	-40.000%	73	5,857	-58.333%
2026-04-28	0.2300	0.2300	0.1600	0.2000	0.000%	527	5,833	-75.000%
2026-04-27	0.1900	0.2200	0.1900	0.2000	0.000%	12	5,830	-75.000%
2026-04-24	0.2000	0.2000	0.2000	0.2000	-4.762%	50	5,820	-75.000%
2026-04-21	0.2100	0.2200	0.2100	0.2100	0.000%	6	5,817	-76.190%
2026-04-20	0.2400	0.2400	0.2100	0.2100	-16.000%	48	5,817	-76.190%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+13.636%	20	5,848	-80.000%
2026-04-16	0.2000	0.2400	0.2000	0.2200	+29.412%	34	5,828	-77.273%
2026-04-15	0.1700	0.1700	0.1700	0.1700	+6.250%	25	5,801	-70.588%
2026-04-14	0.1600	0.1600	0.1500	0.1600	+60.000%	130	5,776	-68.750%
2026-04-13	0.1000	0.1000	0.1000	0.1000	+11.111%	1	5,753	-50.000%
2026-04-10	0.1200	0.1200	0.0900	0.0900	0.000%	54	5,753	-44.444%
2026-04-09	0.0800	0.1100	0.0800	0.0900	-25.000%	31	5,757	-44.444%
2026-04-08	0.1200	0.1300	0.1200	0.1200	+9.091%	22	5,739	-58.333%
2026-04-06	0.1100	0.1100	0.1100	0.1100	+10.000%	805	5,748	-54.545%
2026-04-01	0.1000	0.1000	0.1000	0.1000	-16.667%	1	5,743	-50.000%
2026-03-31	0.1400	0.1500	0.1200	0.1200	+9.091%	7	5,742	-58.333%
2026-03-30	0.1300	0.1800	0.1000	0.1100	-15.385%	62	5,739	-54.545%
2026-03-27	0.1400	0.1400	0.1200	0.1300	-18.750%	8	5,737	-61.538%
2026-03-25	0.1500	0.1600	0.1500	0.1600	0.000%	26	5,741	-68.750%
2026-03-24	0.1600	0.1600	0.1600	0.1600	-5.882%	1	5,740	-68.750%
2026-03-23	0.1700	0.1700	0.1700	0.1700	-5.556%	18	5,740	-70.588%
2026-03-20	0.1900	0.1900	0.1800	0.1800	+38.462%	2	5,732	-72.222%
2026-03-17	0.2100	0.2100	0.1300	0.1300	-38.095%	5	5,732	-61.538%
2026-03-16	0.2100	0.2200	0.2100	0.2100	-12.500%	22	5,735	-76.190%
2026-03-12	0.2400	0.2400	0.2400	0.2400	-20.000%	20	5,745	-79.167%
2026-03-11	0.3000	0.3000	0.3000	0.3000	+11.111%	4	5,765	-83.333%
2026-03-10	0.2900	0.2900	0.2700	0.2700	-6.897%	12	5,761	-81.481%
2026-03-09	0.2800	0.2900	0.2800	0.2900	-14.706%	2	5,765	-82.759%
2026-03-06	0.3400	0.3400	0.3300	0.3400	0.000%	182	5,764	-85.294%
2026-03-05	0.3400	0.3400	0.3400	0.3400	+6.250%	30	5,764	-85.294%
2026-03-04	0.3200	0.3200	0.3200	0.3200	-3.030%	14	5,794	-84.375%
2026-03-03	0.3300	0.3300	0.3300	0.3300	+17.857%	2	5,798	-84.848%
2026-03-02	0.3000	0.3100	0.2800	0.2800	-6.667%	62	5,798	-82.143%
2026-02-27	0.3100	0.3700	0.2500	0.3000	-16.667%	22	5,813	-83.333%
2026-02-26	0.3600	0.3600	0.3600	0.3600	-7.692%	2	5,796	-86.111%
2026-02-25	0.3900	0.4100	0.3700	0.3900	+5.405%	79	5,771	-87.179%
2026-02-24	0.3800	0.3800	0.3700	0.3700	+2.778%	11	5,771	-86.486%
2026-02-23	0.3500	0.3600	0.3400	0.3600	0.000%	520	5,765	-86.111%
2026-02-20	0.4000	0.4500	0.3600	0.3600	-10.000%	1,101	6,075	-86.111%
2026-02-19	0.4400	0.4400	0.4000	0.4000	-9.091%	16	5,124	-87.500%
2026-02-18	0.4800	0.4900	0.4400	0.4400	-8.333%	8	5,129	-88.636%
2026-02-17	0.5000	0.5000	0.4700	0.4800	-2.041%	10	5,135	-89.583%
2026-02-13	0.5500	0.5500	0.4900	0.4900	-2.000%	15	5,120	-89.796%
2026-02-12	0.5500	0.5500	0.5000	0.5000	-15.254%	271	5,120	-90.000%
2026-02-11	0.6000	0.6000	0.5900	0.5900	-9.231%	11	5,119	-91.525%
2026-02-10	0.7000	0.7100	0.6500	0.6500	-7.143%	69	5,119	-92.308%
2026-02-09	0.6800	0.7000	0.6800	0.7000	+1.449%	4	5,111	-92.857%
2026-02-06	0.6500	0.6900	0.5900	0.6900	+23.214%	639	5,109	-92.754%
2026-02-05	0.6100	0.6300	0.5400	0.5600	-15.152%	120	5,129	-91.071%
2026-02-04	0.7800	0.7800	0.6400	0.6600	-13.158%	60	5,127	-92.424%
2026-02-03	0.8300	0.8400	0.6500	0.7600	-8.434%	115	5,152	-93.421%
2026-02-02	0.8800	0.8800	0.7900	0.8300	-6.742%	1,541	5,099	-93.976%
2026-01-30	1.2500	1.3000	0.8800	0.8900	-30.469%	52	3,679	-94.382%
2026-01-29	1.3200	1.3800	1.2000	1.2800	+4.065%	84	3,638	-96.094%
2026-01-28	1.4000	1.4000	1.2300	1.2300	-13.380%	251	3,610	-95.935%
2026-01-27	1.4300	1.4800	1.4000	1.4200	-6.579%	439	3,364	-96.479%
2026-01-26	1.5500	1.6200	1.5200	1.5200	+2.013%	354	2,973	-96.711%
2026-01-23	1.5600	1.5700	1.4900	1.4900	-9.146%	216	2,626	-96.644%
2026-01-22	1.7000	1.7000	1.6400	1.6400	0.000%	30	2,423	-96.951%
2026-01-21	1.4500	1.6400	1.4500	1.6400	-0.606%	99	2,416	-96.951%
2026-01-20	1.6000	1.6500	1.4300	1.6500	-2.941%	276	2,326	-96.970%
2026-01-16	1.8500	1.9000	1.7000	1.7000	-10.526%	5	2,135	-97.059%
2026-01-15	2.0000	2.1000	1.9000	1.9000	+5.556%	19	2,135	-97.368%
2026-01-14	1.9600	2.0400	1.8000	1.8000	-6.736%	6	2,135	-97.222%
2026-01-13	1.9300	1.9300	1.9300	1.9300	-2.525%	1	2,130	-97.409%
2026-01-12	2.0500	2.1000	1.8500	1.9800	-9.174%	27	2,129	-97.475%
2026-01-09	2.3800	2.3800	2.1800	2.1800	+6.341%	28	2,149	-97.706%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-6.818%	4	2,158	-97.561%
2026-01-06	2.1800	2.2000	1.9600	2.2000	-20.000%	56	2,162	-97.727%
2026-01-05	2.3500	2.8000	2.3500	2.7500	+23.318%	89	2,174	-98.182%
2026-01-02	1.7600	2.2300	1.7600	2.2300	+24.581%	11	2,174	-97.758%
2025-12-31	1.9300	1.9300	1.7900	1.7900	-6.771%	45	2,200	-97.207%
2025-12-30	1.9800	2.0700	1.9200	1.9200	-5.882%	50	2,200	-97.396%
2025-12-29	2.1300	2.1600	2.0200	2.0400	-8.108%	43	2,206	-97.549%
2025-12-26	2.1800	2.2200	2.1800	2.2200	-5.532%	2	2,196	-97.748%
2025-12-22	2.4400	2.4500	2.2900	2.3500	-0.844%	29	2,195	-97.872%
2025-12-19	2.2000	2.4000	2.1000	2.3700	+7.727%	46	2,171	-97.890%
2025-12-18	2.2200	2.4000	2.2000	2.2000	+3.774%	65	2,139	-97.727%
2025-12-17	2.3000	2.3000	1.9300	2.1200	-9.013%	50	2,143	-97.642%
2025-12-16	2.3000	2.3500	2.2500	2.3300	+3.556%	15	2,117	-97.854%
2025-12-15	2.5600	2.6000	2.2500	2.2500	-12.451%	18	2,108	-97.778%
2025-12-12	2.5700	2.5700	2.5700	2.5700	-4.461%	1	2,100	-98.054%
2025-12-11	2.6500	2.6900	2.6500	2.6900	-3.237%	7	2,099	-98.141%
2025-12-10	2.7000	2.8100	2.6500	2.7800	+2.963%	22	2,093	-98.201%
2025-12-09	2.9500	2.9500	2.7000	2.7000	-11.475%	11	2,075	-98.148%
2025-12-08	3.1000	3.1500	3.0000	3.0500	-10.294%	8	2,068	-98.361%
2025-12-05	3.3000	3.4000	3.2500	3.4000	-8.108%	21	2,069	-98.529%
2025-12-04	3.7000	3.7000	3.7000	3.7000	-10.843%	1	2,074	-98.649%
2025-12-03	4.1500	4.1500	4.1500	4.1500	+0.484%	5	2,074	-98.795%
2025-12-02	4.0000	4.1500	4.0000	4.1300	+3.250%	34	2,074	-98.789%
2025-12-01	3.9000	4.0000	3.8800	4.0000	0.000%	26	2,074	-98.750%
2025-11-28	4.0500	4.0600	4.0000	4.0000	-6.542%	7	2,072	-98.750%
2025-11-26	3.8500	4.2800	3.8500	4.2800	+14.133%	61	2,099	-98.832%
2025-11-25	3.7500	3.7500	3.7500	3.7500	+11.940%	1	2,099	-98.667%
2025-11-24	3.3900	3.3900	3.2300	3.3500	+11.667%	36	2,099	-98.507%
2025-11-21	2.8400	3.3500	2.6000	3.0000	+1.351%	67	2,083	-98.333%
2025-11-20	4.0300	4.0300	2.9600	2.9600	-23.117%	54	2,074	-98.311%
2025-11-18	3.5300	3.8500	3.3500	3.8500	+0.785%	58	2,073	-98.701%
2025-11-17	4.0000	4.0000	3.8200	3.8200	-6.829%	3	2,041	-98.691%
2025-11-14	3.6500	4.7500	3.6300	4.1000	-1.205%	139	2,041	-98.780%
2025-11-13	5.9500	5.9500	4.1500	4.1500	-22.575%	80	2,059	-98.795%
2025-11-12	5.0500	5.8000	4.8500	5.3600	+9.388%	35	2,049	-99.067%
2025-11-11	4.4500	4.9000	4.4500	4.9000	-2.970%	6	2,070	-98.980%
2025-11-10	4.5600	5.2500	4.5000	5.0500	+30.829%	81	2,071	-99.010%
2025-11-07	3.4000	3.8600	3.2000	3.8600	+0.260%	101	2,077	-98.705%
2025-11-06	4.7000	4.7000	3.7100	3.8500	-16.304%	197	2,076	-98.701%
2025-11-05	4.5500	4.6000	4.5500	4.6000	+4.545%	21	1,939	-98.913%
2025-11-04	3.8000	4.8500	3.8000	4.4000	-7.368%	29	1,920	-98.864%
2025-11-03	4.5500	5.0000	4.2500	4.7500	+11.765%	61	1,980	-98.947%
2025-10-31	4.4000	4.4000	4.2000	4.2500	0.000%	13	1,980	-98.824%
2025-10-30	4.2000	4.8600	4.2000	4.2500	-17.795%	80	1,977	-98.824%
2025-10-29	5.4500	5.7000	4.9000	5.1700	-3.364%	307	2,013	-99.033%
2025-10-28	5.0400	5.6000	4.0000	5.3500	+12.632%	432	2,068	-99.065%
2025-10-27	4.5500	4.8500	4.5000	4.7500	+8.200%	70	1,756	-98.947%
2025-10-24	4.5500	4.5500	4.1500	4.3900	+7.073%	61	1,756	-98.861%
2025-10-23	3.8500	4.1000	3.8500	4.1000	+10.811%	518	1,799	-98.780%
2025-10-22	4.2500	4.2500	3.5000	3.7000	-12.114%	167	1,523	-98.649%
2025-10-21	4.1000	4.2200	4.0000	4.2100	+1.446%	85	1,423	-98.812%
2025-10-20	3.7500	4.2500	3.7200	4.1500	+18.571%	493	1,455	-98.795%
2025-10-17	3.6000	3.6800	3.3000	3.5000	-5.405%	360	1,564	-98.571%
2025-10-16	3.9300	4.0000	3.5500	3.7000	-7.500%	102	1,310	-98.649%
2025-10-15	3.9500	4.5500	3.9500	4.0000	+6.383%	54	1,287	-98.750%
2025-10-14	3.4500	4.1000	3.4500	3.7600	-2.338%	419	1,280	-98.670%
2025-10-13	3.8500	3.8500	3.6500	3.8500	+9.065%	419	1,373	-98.701%
2025-10-10	4.2000	4.5700	3.5300	3.5300	-14.940%	264	1,078	-98.584%
2025-10-09	3.9000	4.2800	3.9000	4.1500	+0.484%	178	1,085	-98.795%
2025-10-08	4.1500	4.1500	3.9300	4.1300	+4.557%	49	1,025	-98.789%
2025-10-07	3.4800	4.2300	3.4500	3.9500	+23.438%	303	990	-98.734%
2025-10-06	3.2000	3.4500	2.7700	3.2000	+17.647%	241	826	-98.438%
2025-10-03	2.9200	2.9200	2.6000	2.7200	-10.820%	214	762	-98.162%
2025-10-02	2.9000	3.0500	2.8000	3.0500	+7.018%	105	647	-98.361%
2025-10-01	3.1000	3.3000	2.8500	2.8500	-3.390%	159	590	-98.246%
2025-09-30	3.4000	3.4000	2.8300	2.9500	-15.714%	251	575	-98.305%
2025-09-29	3.7500	3.7500	3.3000	3.5000	-3.047%	82	391	-98.571%
2025-09-26	3.6700	3.7000	3.5000	3.6100	-2.168%	181	314	-98.615%
2025-09-25	3.4000	3.9000	3.4000	3.6900	0.000%	222	0	-98.645%

.dark-mode .gtz8zx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gtz8zx{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C42SOFI Sep 18 2026 42.00 Call (SOFI260918C00042000)option OPRA

SOFI20260918C42
SOFI Sep 18 2026 42.00 Call (SOFI260918C00042000)
option OPRA