Dark

SOFI20260918C45
SOFI Sep 18 2026 45.00 Call (SOFI260918C00045000)
option OPRA

EOD

Jul 6, 2026

0.0500-37.500%(-0.0300)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0400	0.0600	0.0400	0.0500	-37.500%	73	7,239	0.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	+60.000%	1	7,235	-37.500%
2026-06-29	0.0300	0.0600	0.0100	0.0500	-16.667%	130	7,235	0.000%
2026-06-26	0.0300	0.0700	0.0200	0.0600	+20.000%	42	7,216	-16.667%
2026-06-24	0.0600	0.0600	0.0500	0.0500	-16.667%	2	7,201	0.000%
2026-06-23	0.0500	0.0600	0.0500	0.0600	-14.286%	253	7,201	-16.667%
2026-06-18	0.0700	0.0700	0.0600	0.0700	-12.500%	11	7,179	-28.571%
2026-06-17	0.0800	0.0900	0.0600	0.0800	0.000%	35	7,179	-37.500%
2026-06-16	0.0800	0.0800	0.0800	0.0800	+14.286%	50	7,179	-37.500%
2026-06-15	0.0800	0.0900	0.0500	0.0700	0.000%	129	7,201	-28.571%
2026-06-12	0.0700	0.0700	0.0700	0.0700	-12.500%	10	7,201	-28.571%
2026-06-10	0.0800	0.1000	0.0700	0.0800	0.000%	26	7,201	-37.500%
2026-06-09	0.0800	0.1000	0.0700	0.0800	-20.000%	35	7,205	-37.500%
2026-06-08	0.1000	0.1100	0.0700	0.1000	+100.000%	72	7,199	-50.000%
2026-06-05	0.0800	0.1000	0.0500	0.0500	-61.538%	19	7,198	0.000%
2026-06-04	0.1100	0.1400	0.1100	0.1300	+44.444%	8	7,186	-61.538%
2026-06-03	0.1300	0.1300	0.0600	0.0900	-47.059%	116	7,188	-44.444%
2026-06-02	0.1600	0.1700	0.1600	0.1700	+6.250%	3	7,212	-70.588%
2026-06-01	0.1200	0.1800	0.1200	0.1600	+6.667%	122	7,211	-68.750%
2026-05-29	0.1300	0.1500	0.1300	0.1500	+50.000%	255	7,213	-66.667%
2026-05-28	0.0800	0.1200	0.0800	0.1000	0.000%	7	7,176	-50.000%
2026-05-27	0.0700	0.1100	0.0700	0.1000	+11.111%	22	7,177	-50.000%
2026-05-26	0.0900	0.1000	0.0700	0.0900	+12.500%	29	7,184	-44.444%
2026-05-22	0.0700	0.1100	0.0600	0.0800	-11.111%	24	7,187	-37.500%
2026-05-21	0.0700	0.1100	0.0700	0.0900	-18.182%	86	7,189	-44.444%
2026-05-20	0.0800	0.1200	0.0700	0.1100	+10.000%	106	7,189	-54.545%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-9.091%	5	7,176	-50.000%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+10.000%	2	7,175	-54.545%
2026-05-13	0.1100	0.1100	0.0800	0.1000	0.000%	133	7,175	-50.000%
2026-05-11	0.1100	0.1100	0.1000	0.1000	0.000%	10	7,175	-50.000%
2026-05-08	0.0800	0.1000	0.0800	0.1000	0.000%	33	7,168	-50.000%
2026-05-06	0.1000	0.1200	0.1000	0.1000	0.000%	57	7,190	-50.000%
2026-05-05	0.1000	0.1000	0.1000	0.1000	0.000%	30	7,163	-50.000%
2026-05-04	0.1200	0.1200	0.1000	0.1000	+11.111%	24	7,163	-50.000%
2026-04-30	0.1000	0.1000	0.0900	0.0900	+12.500%	5	7,179	-44.444%
2026-04-29	0.1400	0.1400	0.0800	0.0800	-52.941%	234	7,180	-37.500%
2026-04-27	0.2000	0.2000	0.1700	0.1700	-5.556%	16	7,177	-70.588%
2026-04-23	0.1800	0.1800	0.1800	0.1800	+5.882%	19	7,168	-72.222%
2026-04-22	0.1800	0.1800	0.1600	0.1700	-10.526%	133	7,187	-70.588%
2026-04-20	0.1900	0.1900	0.1900	0.1900	0.000%	1	7,186	-73.684%
2026-04-17	0.2300	0.2300	0.1800	0.1900	+5.556%	28	7,185	-73.684%
2026-04-16	0.1800	0.1800	0.1800	0.1800	+20.000%	12	7,187	-72.222%
2026-04-15	0.1700	0.1700	0.1500	0.1500	+25.000%	3	7,187	-66.667%
2026-04-14	0.1200	0.1200	0.1200	0.1200	+20.000%	3	7,187	-58.333%
2026-04-13	0.0800	0.1000	0.0800	0.1000	0.000%	7	7,184	-50.000%
2026-04-08	0.1000	0.1000	0.1000	0.1000	+25.000%	30	7,183	-50.000%
2026-04-06	0.1200	0.1200	0.0800	0.0800	+60.000%	24	7,203	-37.500%
2026-04-02	0.0500	0.0500	0.0500	0.0500	-50.000%	2	7,205	0.000%
2026-04-01	0.1000	0.1000	0.1000	0.1000	-16.667%	5	7,205	-50.000%
2026-03-30	0.1300	0.1300	0.0800	0.1200	-7.692%	44	7,205	-58.333%
2026-03-27	0.1300	0.1300	0.1300	0.1300	+8.333%	1	7,209	-61.538%
2026-03-26	0.0900	0.1200	0.0900	0.1200	-20.000%	7	7,210	-58.333%
2026-03-23	0.1500	0.1500	0.1500	0.1500	0.000%	11	7,217	-66.667%
2026-03-19	0.1300	0.1500	0.1300	0.1500	0.000%	5	7,217	-66.667%
2026-03-18	0.1700	0.1700	0.1500	0.1500	+15.385%	75	7,220	-66.667%
2026-03-17	0.2000	0.2000	0.1300	0.1300	-23.529%	26	7,182	-61.538%
2026-03-16	0.1700	0.1700	0.1700	0.1700	0.000%	1	7,172	-70.588%
2026-03-13	0.1700	0.1700	0.1700	0.1700	-15.000%	1	7,173	-70.588%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-9.091%	11	7,173	-75.000%
2026-03-11	0.2100	0.2200	0.2000	0.2200	0.000%	35	7,172	-77.273%
2026-03-10	0.2300	0.2300	0.2200	0.2200	-4.348%	12	7,147	-77.273%
2026-03-09	0.2200	0.2400	0.2100	0.2300	-14.815%	6,486	7,135	-78.261%
2026-03-06	0.2700	0.2700	0.2700	0.2700	+8.000%	1	799	-81.481%
2026-03-04	0.2600	0.2600	0.2500	0.2500	-7.407%	111	798	-80.000%
2026-03-03	0.2500	0.2700	0.2500	0.2700	+8.000%	2	898	-81.481%
2026-03-02	0.1600	0.2600	0.1600	0.2500	+4.167%	28	900	-80.000%
2026-02-27	0.2600	0.2600	0.2100	0.2400	-22.581%	15	918	-79.167%
2026-02-25	0.3700	0.3700	0.2900	0.3100	-3.125%	77	939	-83.871%
2026-02-24	0.3000	0.3200	0.3000	0.3200	+6.667%	16	939	-84.375%
2026-02-23	0.3000	0.3000	0.2800	0.3000	-6.250%	7	949	-83.333%
2026-02-20	0.3200	0.3200	0.3200	0.3200	-23.810%	5	953	-84.375%
2026-02-17	0.4200	0.4200	0.4200	0.4200	-2.326%	23	953	-88.095%
2026-02-12	0.4300	0.4300	0.4300	0.4300	-21.818%	6	976	-88.372%
2026-02-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	976	-90.909%
2026-02-09	0.5600	0.5800	0.5300	0.5700	+5.556%	26	976	-91.228%
2026-02-06	0.4800	0.6000	0.4800	0.5400	+25.581%	12	956	-90.741%
2026-02-05	0.5100	0.5100	0.4300	0.4300	-20.370%	19	949	-88.372%
2026-02-04	0.5800	0.5800	0.5300	0.5400	-27.027%	38	950	-90.741%
2026-02-03	0.7400	0.7400	0.7400	0.7400	+15.625%	1	946	-93.243%
2026-02-02	0.6400	0.6400	0.6400	0.6400	-18.987%	1	945	-92.188%
2026-01-30	1.2000	1.2000	0.7000	0.7900	-28.182%	44	945	-93.671%
2026-01-29	1.0500	1.1000	1.0000	1.1000	+0.917%	9	938	-95.455%
2026-01-28	1.1600	1.1600	1.0900	1.0900	-6.034%	31	936	-95.413%
2026-01-27	1.2000	1.2000	1.1600	1.1600	-6.452%	251	908	-95.690%
2026-01-26	1.2400	1.2400	1.2400	1.2400	-0.800%	104	677	-95.968%
2026-01-23	1.2700	1.2700	1.2500	1.2500	-8.759%	33	573	-96.000%
2026-01-22	1.3600	1.3700	1.3600	1.3700	+14.167%	3	556	-96.350%
2026-01-21	1.3300	1.3300	1.1800	1.2000	-13.669%	17	555	-95.833%
2026-01-20	1.3500	1.4300	1.3500	1.3900	-0.714%	14	549	-96.403%
2026-01-16	1.5000	1.5000	1.4000	1.4000	-11.392%	50	543	-96.429%
2026-01-15	1.6300	1.6900	1.5800	1.5800	+1.935%	9	543	-96.835%
2026-01-14	1.6800	1.6800	1.5500	1.5500	-3.125%	3	540	-96.774%
2026-01-13	1.5500	1.6000	1.5500	1.6000	-4.192%	2	538	-96.875%
2026-01-12	1.6800	1.6900	1.6500	1.6700	-8.242%	49	537	-97.006%
2026-01-09	1.8200	1.8200	1.8200	1.8200	+7.059%	2	532	-97.253%
2026-01-08	1.7000	1.7000	1.7000	1.7000	0.000%	1	530	-97.059%
2026-01-07	1.7000	1.7000	1.7000	1.7000	-2.299%	2	529	-97.059%
2026-01-06	2.0000	2.0500	1.6800	1.7400	-21.973%	25	527	-97.126%
2026-01-05	1.8400	2.2500	1.8400	2.2300	+32.738%	28	507	-97.758%
2026-01-02	1.4800	1.7700	1.4800	1.6800	-1.176%	9	506	-97.024%
2025-12-31	1.7000	1.7000	1.7000	1.7000	-5.556%	1	507	-97.059%
2025-12-26	1.8500	1.8500	1.8000	1.8000	-4.762%	3	507	-97.222%
2025-12-23	1.9000	1.9000	1.8900	1.8900	-5.500%	3	508	-97.354%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+5.263%	1	509	-97.500%
2025-12-19	1.8300	1.9000	1.8300	1.9000	+5.556%	7	508	-97.368%
2025-12-18	1.9000	1.9000	1.8000	1.8000	-7.692%	10	501	-97.222%
2025-12-17	1.9400	1.9500	1.9300	1.9500	+0.515%	5	498	-97.436%
2025-12-16	1.9300	1.9400	1.9300	1.9400	-1.523%	3	500	-97.423%
2025-12-15	2.1200	2.1200	1.9000	1.9700	-12.444%	137	499	-97.462%
2025-12-12	2.3000	2.3000	2.2500	2.2500	-4.255%	5	533	-97.778%
2025-12-11	2.2800	2.3600	2.2700	2.3500	-4.082%	32	534	-97.872%
2025-12-10	2.4000	2.6800	2.4000	2.4500	+8.889%	14	509	-97.959%
2025-12-09	2.6900	2.6900	2.2500	2.2500	-35.714%	7	509	-97.778%
2025-12-05	2.7200	3.5000	2.7200	3.5000	-10.256%	4	506	-98.571%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-2.500%	5	503	-98.718%
2025-12-02	3.3000	4.0000	3.3000	4.0000	+8.108%	17	502	-98.750%
2025-11-28	3.3100	3.7000	3.2500	3.7000	+7.246%	41	501	-98.649%
2025-11-26	3.4300	3.4500	3.3900	3.4500	+11.650%	58	482	-98.551%
2025-11-25	3.0700	3.0900	3.0700	3.0900	+8.421%	7	482	-98.382%
2025-11-24	2.7700	2.8500	2.7600	2.8500	+16.327%	23	480	-98.246%
2025-11-21	2.6700	2.6700	2.2500	2.4500	-3.922%	161	460	-97.959%
2025-11-20	3.3800	3.3800	2.5500	2.5500	-12.969%	96	356	-98.039%
2025-11-19	2.6900	2.9300	2.6900	2.9300	-6.984%	31	320	-98.294%
2025-11-18	3.1200	3.1500	2.9000	3.1500	-5.120%	27	289	-98.413%
2025-11-17	3.4500	3.4500	3.3000	3.3200	-12.632%	91	289	-98.494%
2025-11-14	3.7000	4.2000	3.7000	3.8000	+4.110%	28	297	-98.684%
2025-11-13	3.8700	4.9000	3.5900	3.6500	-23.958%	48	313	-98.630%
2025-11-12	4.9000	4.9300	4.5500	4.8000	+23.077%	118	311	-98.958%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-5.340%	3	209	-98.718%
2025-11-10	3.9000	4.1200	3.8500	4.1200	+24.848%	77	209	-98.786%
2025-11-07	3.2500	3.3000	2.9200	3.3000	0.000%	64	159	-98.485%
2025-11-06	3.9000	3.9000	3.3000	3.3000	-19.708%	8	165	-98.485%
2025-11-05	4.1100	4.1100	4.1100	4.1100	+1.985%	1	157	-98.783%
2025-11-04	3.9000	4.0300	3.9000	4.0300	-7.991%	41	156	-98.759%
2025-11-03	3.9500	4.5000	3.9500	4.3800	+21.667%	39	82	-98.858%
2025-10-31	3.8000	3.8600	3.6000	3.6000	-4.000%	77	82	-98.611%
2025-10-30	4.2100	4.2100	3.7500	3.7500	-22.998%	3	9	-98.667%
2025-10-29	4.4500	4.8700	4.3500	4.8700	0.000%	9	0	-98.973%

.dark-mode .My8Xnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .My8Xnq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C45SOFI Sep 18 2026 45.00 Call (SOFI260918C00045000)option OPRA

SOFI20260918C45
SOFI Sep 18 2026 45.00 Call (SOFI260918C00045000)
option OPRA