Dark

SOFI20260918C47
SOFI Sep 18 2026 47.00 Call (SOFI260918C00047000)
option OPRA

EOD

Jul 9, 2026

0.0300-40.000%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0300	0.0300	0.0300	0.0300	-40.000%	6	3,382	0.000%
2026-07-07	0.0400	0.0500	0.0200	0.0500	+25.000%	8	3,388	-40.000%
2026-07-02	0.0700	0.0800	0.0200	0.0400	0.000%	22	3,372	-25.000%
2026-07-01	0.0900	0.0900	0.0400	0.0400	-55.556%	6	3,372	-25.000%
2026-06-30	0.0900	0.0900	0.0900	0.0900	+50.000%	20	3,366	-66.667%
2026-06-26	0.0300	0.0900	0.0300	0.0600	+100.000%	5	3,374	-50.000%
2026-06-24	0.0300	0.0300	0.0300	0.0300	-25.000%	5	3,377	0.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	+100.000%	14	3,377	-25.000%
2026-06-18	0.0500	0.0800	0.0200	0.0200	-66.667%	668	3,727	+50.000%
2026-06-17	0.0600	0.0800	0.0600	0.0600	0.000%	88	3,727	-50.000%
2026-06-16	0.0700	0.0700	0.0600	0.0600	-14.286%	7	3,727	-50.000%
2026-06-15	0.1100	0.1100	0.0700	0.0700	-36.364%	2	3,724	-57.143%
2026-06-11	0.1100	0.1100	0.1100	0.1100	-31.250%	1	3,724	-72.727%
2026-06-10	0.1600	0.1600	0.1600	0.1600	+77.778%	600	3,724	-81.250%
2026-06-04	0.0900	0.0900	0.0900	0.0900	+12.500%	176	3,124	-66.667%
2026-06-03	0.0800	0.0800	0.0800	0.0800	-20.000%	3	3,011	-62.500%
2026-06-02	0.0500	0.1200	0.0500	0.1000	-37.500%	54	3,013	-70.000%
2026-06-01	0.1000	0.1600	0.0800	0.1600	+45.455%	267	3,038	-81.250%
2026-05-29	0.1000	0.1400	0.1000	0.1100	+22.222%	92	3,217	-72.727%
2026-05-28	0.0900	0.1000	0.0700	0.0900	+12.500%	208	3,203	-66.667%
2026-05-27	0.1000	0.1000	0.0700	0.0800	0.000%	20	3,002	-62.500%
2026-05-26	0.1100	0.1100	0.0500	0.0800	+14.286%	12	3,002	-62.500%
2026-05-22	0.0900	0.0900	0.0700	0.0700	-12.500%	3	2,993	-57.143%
2026-05-20	0.1000	0.1000	0.0800	0.0800	-11.111%	13	2,994	-62.500%
2026-05-19	0.0900	0.0900	0.0900	0.0900	-10.000%	6	3,002	-66.667%
2026-05-18	0.1000	0.1000	0.0800	0.1000	0.000%	41	3,002	-70.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	+25.000%	4	3,002	-70.000%
2026-05-12	0.0800	0.0800	0.0800	0.0800	-20.000%	120	2,967	-62.500%
2026-05-11	0.1200	0.1200	0.0900	0.1000	+11.111%	31	2,967	-70.000%
2026-05-08	0.0500	0.0900	0.0500	0.0900	0.000%	18	3,065	-66.667%
2026-05-07	0.0900	0.0900	0.0900	0.0900	0.000%	1	3,050	-66.667%
2026-05-06	0.1100	0.1100	0.0900	0.0900	-10.000%	110	3,051	-66.667%
2026-05-05	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,066	-70.000%
2026-05-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,067	-70.000%
2026-05-01	0.0900	0.1000	0.0700	0.1000	+11.111%	8	3,070	-70.000%
2026-04-30	0.1100	0.1100	0.0700	0.0900	-10.000%	409	3,070	-66.667%
2026-04-29	0.1000	0.1000	0.0900	0.1000	-28.571%	30	3,318	-70.000%
2026-04-28	0.1400	0.1400	0.1400	0.1400	-22.222%	2	3,320	-78.571%
2026-04-27	0.1800	0.1800	0.1800	0.1800	+28.571%	2	3,318	-83.333%
2026-04-24	0.1800	0.1800	0.1400	0.1400	-12.500%	7	3,316	-78.571%
2026-04-23	0.1300	0.1600	0.1300	0.1600	0.000%	27	3,311	-81.250%
2026-04-22	0.0900	0.1800	0.0900	0.1600	+14.286%	113	3,311	-81.250%
2026-04-21	0.1900	0.1900	0.1300	0.1400	-30.000%	12	3,312	-78.571%
2026-04-20	0.1400	0.2000	0.1400	0.2000	+25.000%	215	3,312	-85.000%
2026-04-17	0.2000	0.2100	0.1600	0.1600	0.000%	27	3,407	-81.250%
2026-04-16	0.1500	0.1600	0.1500	0.1600	+14.286%	20	3,399	-81.250%
2026-04-15	0.1300	0.1400	0.1200	0.1400	0.000%	4	3,383	-78.571%
2026-04-14	0.1000	0.1400	0.1000	0.1400	+40.000%	54	3,383	-78.571%
2026-04-13	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,398	-70.000%
2026-04-09	0.0800	0.1100	0.0800	0.1100	+10.000%	100	3,399	-72.727%
2026-04-08	0.1000	0.1000	0.0800	0.1000	0.000%	37	3,401	-70.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	+25.000%	3	3,431	-70.000%
2026-04-06	0.0900	0.0900	0.0700	0.0800	0.000%	87	3,431	-62.500%
2026-04-02	0.0700	0.0800	0.0700	0.0800	-20.000%	3	3,378	-62.500%
2026-04-01	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,378	-70.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	0.000%	17	3,378	-70.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	+11.111%	2	3,378	-70.000%
2026-03-27	0.0900	0.0900	0.0900	0.0900	+28.571%	6	3,377	-66.667%
2026-03-26	0.1100	0.1100	0.0600	0.0700	-41.667%	4	3,371	-57.143%
2026-03-25	0.1200	0.1200	0.1200	0.1200	-14.286%	35	3,371	-75.000%
2026-03-24	0.1400	0.1400	0.1400	0.1400	+40.000%	2	3,336	-78.571%
2026-03-23	0.1000	0.1000	0.1000	0.1000	-16.667%	5	3,334	-70.000%
2026-03-20	0.1200	0.1300	0.1200	0.1200	0.000%	161	3,339	-75.000%
2026-03-19	0.1200	0.1200	0.1200	0.1200	0.000%	5	3,328	-75.000%
2026-03-18	0.1900	0.1900	0.1200	0.1200	-25.000%	4	3,323	-75.000%
2026-03-17	0.1500	0.1900	0.1300	0.1600	+6.667%	71	3,321	-81.250%
2026-03-16	0.1600	0.1600	0.1500	0.1500	-16.667%	55	3,314	-80.000%
2026-03-13	0.2000	0.2000	0.1600	0.1800	+5.882%	195	3,307	-83.333%
2026-03-12	0.1800	0.1800	0.1700	0.1700	-5.556%	81	3,129	-82.353%
2026-03-11	0.2100	0.2100	0.1800	0.1800	-5.263%	42	3,098	-83.333%
2026-03-10	0.1900	0.1900	0.1900	0.1900	0.000%	10	3,058	-84.211%
2026-03-09	0.2200	0.2200	0.1900	0.1900	-20.833%	157	3,048	-84.211%
2026-03-06	0.2300	0.2500	0.2300	0.2400	0.000%	82	3,047	-87.500%
2026-03-05	0.2400	0.2400	0.2400	0.2400	0.000%	5	3,020	-87.500%
2026-03-04	0.2400	0.2400	0.2400	0.2400	0.000%	27	3,015	-87.500%
2026-03-03	0.2300	0.2600	0.2000	0.2400	+9.091%	62	3,005	-87.500%
2026-03-02	0.2200	0.2400	0.2200	0.2200	0.000%	33	2,953	-86.364%
2026-02-27	0.2000	0.2900	0.2000	0.2200	-15.385%	12	2,957	-86.364%
2026-02-26	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,957	-88.462%
2026-02-25	0.2900	0.3000	0.2500	0.3000	+11.111%	83	2,946	-90.000%
2026-02-24	0.2600	0.2700	0.2600	0.2700	0.000%	16	2,946	-88.889%
2026-02-23	0.2900	0.2900	0.2400	0.2700	-10.000%	4	2,942	-88.889%
2026-02-20	0.3600	0.3600	0.2600	0.3000	+7.143%	197	2,939	-90.000%
2026-02-19	0.3000	0.3000	0.2800	0.2800	-20.000%	253	2,799	-89.286%
2026-02-17	0.3300	0.3600	0.3300	0.3500	-7.895%	30	3,051	-91.429%
2026-02-13	0.4000	0.4000	0.3400	0.3800	-9.524%	8	3,036	-92.105%
2026-02-12	0.4000	0.4200	0.3400	0.4200	-4.545%	10	3,036	-92.857%
2026-02-11	0.4400	0.4400	0.4400	0.4400	-6.383%	3	3,036	-93.182%
2026-02-10	0.5000	0.5000	0.4500	0.4700	-4.082%	14	3,033	-93.617%
2026-02-09	0.4900	0.5000	0.4800	0.4900	+6.522%	26	3,028	-93.878%
2026-02-06	0.5000	0.5000	0.4600	0.4600	+17.949%	52	3,012	-93.478%
2026-02-05	0.4400	0.4400	0.3900	0.3900	-22.000%	66	2,979	-92.308%
2026-02-04	0.6400	0.6400	0.4900	0.5000	-5.660%	26	2,980	-94.000%
2026-02-03	0.6200	0.6500	0.5000	0.5300	-5.357%	332	2,972	-94.340%
2026-02-02	0.6500	0.6600	0.5600	0.5600	-11.111%	77	2,745	-94.643%
2026-01-30	0.8500	0.8500	0.6100	0.6300	-30.000%	961	2,772	-95.238%
2026-01-29	0.9700	0.9800	0.8900	0.9000	-6.250%	84	3,453	-96.667%
2026-01-28	1.0700	1.0700	0.9200	0.9600	-6.796%	76	3,483	-96.875%
2026-01-27	1.0900	1.0900	1.0200	1.0300	-5.505%	25	3,426	-97.087%
2026-01-26	1.1300	1.1500	1.0600	1.0900	-6.034%	222	3,436	-97.248%
2026-01-23	1.1400	1.1600	1.1200	1.1600	-3.333%	108	3,413	-97.414%
2026-01-22	1.2400	1.2400	1.1800	1.2000	-0.826%	13	3,515	-97.500%
2026-01-21	1.1100	1.2100	1.0600	1.2100	+6.140%	266	3,513	-97.521%
2026-01-20	1.2000	1.2800	1.0000	1.1400	-15.556%	34	3,506	-97.368%
2026-01-16	1.3600	1.3600	1.2400	1.3500	0.000%	9	3,472	-97.778%
2026-01-15	1.3900	1.5000	1.3500	1.3500	-6.897%	59	3,472	-97.778%
2026-01-14	1.4400	1.4500	1.2900	1.4500	0.000%	26	3,439	-97.931%
2026-01-13	1.3600	1.4500	1.3600	1.4500	-5.844%	151	3,457	-97.931%
2026-01-12	1.4500	1.5400	1.3500	1.5400	-1.911%	115	3,309	-98.052%
2026-01-09	1.7200	1.7500	1.5700	1.5700	-4.268%	44	3,321	-98.089%
2026-01-08	1.5200	1.7200	1.4900	1.6400	+5.806%	71	3,312	-98.171%
2026-01-07	1.5500	1.5900	1.4500	1.5500	-3.125%	45	3,304	-98.065%
2026-01-06	1.9500	1.9500	1.4400	1.6000	-17.949%	453	3,298	-98.125%
2026-01-05	1.5800	2.0200	1.5800	1.9500	+27.451%	733	3,333	-98.462%
2026-01-02	1.3300	1.5700	1.2800	1.5300	+11.679%	164	3,457	-98.039%
2025-12-31	1.3900	1.3900	1.3700	1.3700	-4.861%	3	3,297	-97.810%
2025-12-30	1.4300	1.5400	1.4300	1.4400	-0.690%	188	3,297	-97.917%
2025-12-29	1.4900	1.5700	1.4400	1.4500	-12.121%	557	3,434	-97.931%
2025-12-26	1.6400	1.7800	1.5700	1.6500	0.000%	102	2,925	-98.182%
2025-12-24	1.6200	1.6500	1.6200	1.6500	+0.610%	22	2,824	-98.182%
2025-12-23	1.7900	1.7900	1.6000	1.6400	-5.202%	507	2,824	-98.171%
2025-12-22	1.8000	1.8000	1.7300	1.7300	+1.765%	27	2,328	-98.266%
2025-12-19	1.6400	1.7100	1.6300	1.7000	+6.250%	11	2,325	-98.235%
2025-12-18	1.7100	1.7100	1.6000	1.6000	+21.212%	16	2,319	-98.125%
2025-12-17	1.6900	1.7800	1.3200	1.3200	-22.353%	157	2,324	-97.727%
2025-12-16	1.7100	1.8000	1.7000	1.7000	-1.734%	17	2,203	-98.235%
2025-12-15	1.9500	1.9500	1.7300	1.7300	-17.619%	12	2,194	-98.266%
2025-12-12	2.1000	2.1000	1.8500	2.1000	+0.478%	132	2,195	-98.571%
2025-12-11	2.0500	2.1100	2.0500	2.0900	-5.000%	70	2,194	-98.565%
2025-12-10	2.1700	2.2000	2.1000	2.2000	+7.317%	110	2,260	-98.636%
2025-12-09	2.3000	2.3300	2.0500	2.0500	-12.393%	508	2,239	-98.537%
2025-12-08	2.5900	2.5900	2.3000	2.3400	-18.750%	19	2,738	-98.718%
2025-12-05	2.4000	2.8800	2.2800	2.8800	-0.690%	90	2,730	-98.958%
2025-12-04	2.8800	2.9800	2.8800	2.9000	-3.333%	28	2,737	-98.966%
2025-12-03	3.0600	3.0600	3.0000	3.0000	-7.692%	45	2,712	-99.000%
2025-12-02	3.3700	3.3700	3.1000	3.2500	+0.309%	326	2,670	-99.077%
2025-12-01	3.1500	3.2400	3.1500	3.2400	+1.567%	2	2,351	-99.074%
2025-11-28	3.1000	3.2000	3.0000	3.1900	+8.136%	9	2,351	-99.060%
2025-11-26	3.0500	3.1500	2.9500	2.9500	-1.667%	88	2,275	-98.983%
2025-11-25	2.6000	3.0300	2.5300	3.0000	+12.360%	83	2,275	-99.000%
2025-11-24	2.3600	2.7000	2.2500	2.6700	+14.592%	65	2,244	-98.876%
2025-11-21	2.2500	2.3800	2.0000	2.3300	-4.508%	298	2,256	-98.712%
2025-11-20	3.1000	3.1000	2.4300	2.4400	-11.594%	128	2,496	-98.770%
2025-11-19	2.5800	2.7600	2.5800	2.7600	-3.833%	2	2,541	-98.913%
2025-11-18	2.7700	3.0900	2.7700	2.8700	-1.034%	52	2,542	-98.955%
2025-11-17	3.2000	3.2000	2.9000	2.9000	-22.667%	65	2,571	-98.966%
2025-11-14	2.9900	3.7500	2.9800	3.7500	+10.294%	19	2,599	-99.200%
2025-11-13	4.1000	4.1000	3.4000	3.4000	-20.561%	95	2,593	-99.118%
2025-11-12	4.2700	4.6500	4.1900	4.2800	+12.632%	176	2,508	-99.299%
2025-11-11	4.0000	4.0000	3.7200	3.8000	-2.564%	70	2,599	-99.211%
2025-11-10	3.6500	4.1000	3.6000	3.9000	+35.417%	834	2,599	-99.231%
2025-11-07	2.8000	3.4000	2.4800	2.8800	-0.690%	113	1,774	-98.958%
2025-11-06	3.6100	3.6100	2.9000	2.9000	-24.282%	19	1,673	-98.966%
2025-11-05	3.7100	3.8300	3.5500	3.8300	+1.055%	12	1,666	-99.217%
2025-11-04	3.4000	3.8000	3.4000	3.7900	-2.571%	65	1,665	-99.208%
2025-11-03	3.5300	4.0000	3.5300	3.8900	+18.598%	158	1,622	-99.229%
2025-10-31	3.4400	3.5400	3.2700	3.2800	-9.392%	616	1,622	-99.085%
2025-10-30	4.3000	4.3000	3.4300	3.6200	-15.814%	623	1,020	-99.171%
2025-10-29	4.1900	4.8500	3.9700	4.3000	0.000%	504	0	-99.302%

.dark-mode .sqk7nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqk7nq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C47SOFI Sep 18 2026 47.00 Call (SOFI260918C00047000)option OPRA

SOFI20260918C47
SOFI Sep 18 2026 47.00 Call (SOFI260918C00047000)
option OPRA