Dark

SOFI20260918C5
SOFI Sep 18 2026 5.00 Call (SOFI260918C00005000)
option OPRA

EOD

Jul 1, 2026

13.55+19.700%(+2.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5500	13.5500	13.5500	13.5500	+19.700%	1	309	0.000%
2026-06-12	11.5800	11.5800	11.3200	11.3200	+3.853%	2	311	+19.700%
2026-06-11	10.9400	11.1800	10.8800	10.9000	-2.852%	12	311	+24.312%
2026-06-09	11.2900	11.2900	11.1900	11.2200	-16.704%	5	315	+20.766%
2026-05-29	13.4500	13.4700	13.4400	13.4700	+10.956%	5	316	+0.594%
2026-05-28	12.1000	12.1400	12.1000	12.1400	+13.991%	2	316	+11.614%
2026-05-21	10.6500	10.6500	10.6500	10.6500	+3.398%	1	318	+27.230%
2026-05-19	10.1000	10.3900	10.1000	10.3000	-7.623%	4	318	+31.553%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+6.190%	4	319	+21.525%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-4.459%	5	321	+29.048%
2026-04-29	10.9900	10.9900	10.9900	10.9900	-18.411%	1	326	+23.294%
2026-04-24	13.4700	13.4700	13.4700	13.4700	+4.419%	6	326	+0.594%
2026-04-23	12.9000	12.9000	12.9000	12.9000	-11.945%	1	326	+5.039%
2026-04-16	14.6500	14.6500	14.6500	14.6500	+32.579%	1	327	-7.509%
2026-04-01	11.0500	11.0500	11.0500	11.0500	-2.900%	1	327	+22.624%
2026-03-26	11.3500	11.6500	11.2500	11.3800	-4.450%	12	326	+19.069%
2026-03-25	12.4000	12.4000	11.9000	11.9100	+0.084%	120	329	+13.770%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-2.459%	1	354	+13.866%
2026-03-23	13.1500	13.1500	12.2000	12.2000	+1.667%	6	354	+11.066%
2026-03-20	12.0100	12.0100	12.0000	12.0000	-5.512%	3	355	+12.917%
2026-03-18	12.7500	13.0000	12.7000	12.7000	0.000%	109	352	+6.693%
2026-03-17	13.0500	13.1500	12.7000	12.7000	-1.550%	331	316	+6.693%
2026-03-12	12.9000	12.9000	12.9000	12.9000	-4.797%	1	277	+5.039%
2026-03-11	13.5500	13.5500	13.5500	13.5500	+3.435%	16	277	0.000%
2026-03-02	15.1000	15.1000	13.0800	13.1000	-7.876%	6	277	+3.435%
2026-02-25	14.2200	14.2200	14.2200	14.2200	+9.385%	21	272	-4.712%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-8.322%	1	272	+4.231%
2026-02-20	14.1800	14.1800	14.1800	14.1800	-4.832%	21	271	-4.443%
2026-02-13	14.9000	14.9000	14.9000	14.9000	-5.994%	1	270	-9.060%
2026-02-11	15.9400	15.9400	15.8400	15.8500	-4.805%	3	270	-14.511%
2026-02-09	16.6000	16.8500	16.5000	16.6500	+5.714%	222	269	-18.619%
2026-02-04	16.3600	16.4500	15.2500	15.7500	-24.279%	200	241	-13.968%
2026-01-28	20.8000	20.8000	20.8000	20.8000	-0.478%	1	214	-34.856%
2026-01-27	20.7300	20.9000	20.6500	20.9000	-0.948%	22	213	-35.167%
2026-01-26	21.0300	21.1100	20.9500	21.1000	-0.425%	12	212	-35.782%
2026-01-23	21.0000	21.3000	21.0000	21.1900	+1.242%	134	212	-36.055%
2026-01-21	21.0000	21.2000	20.3500	20.9300	+0.239%	162	203	-35.260%
2026-01-20	20.8000	21.0000	20.8000	20.8800	-4.875%	16	196	-35.105%
2026-01-16	21.9000	22.0000	21.9000	21.9500	-2.444%	6	193	-38.269%
2026-01-15	22.1900	22.5500	22.1000	22.5000	+1.810%	102	193	-39.778%
2026-01-14	21.5500	22.1000	20.5500	22.1000	+0.913%	59	183	-38.688%
2026-01-12	22.0000	22.5000	21.8000	21.9000	-1.661%	372	179	-38.128%
2026-01-08	22.2700	22.2700	22.2700	22.2700	+1.458%	5	120	-39.156%
2026-01-07	21.9000	21.9500	21.8500	21.9500	+2.810%	6	120	-38.269%
2026-01-06	21.8500	21.8500	21.3000	21.3500	-10.669%	271	120	-36.534%
2026-01-05	23.9000	23.9000	23.9000	23.9000	+9.132%	1	138	-43.305%
2025-12-31	21.7900	21.9000	21.7900	21.9000	-0.635%	6	138	-38.128%
2025-12-30	22.3500	22.4500	22.0400	22.0400	-0.676%	88	138	-38.521%
2025-12-29	22.2100	22.3000	22.1800	22.1900	+3.402%	46	141	-38.936%
2025-12-18	21.4600	21.4600	21.4600	21.4600	-7.500%	2	143	-36.859%
2025-12-05	22.5000	23.2000	22.5000	23.2000	-9.903%	5	145	-41.595%
2025-12-02	25.6500	25.7500	25.6000	25.7500	+11.135%	4	143	-47.379%
2025-11-20	23.1700	23.1700	23.1700	23.1700	-4.256%	1	143	-41.519%
2025-11-14	24.2000	24.2000	24.2000	24.2000	+1.044%	1	143	-44.008%
2025-11-13	23.9500	23.9500	23.9500	23.9500	-13.193%	1	144	-43.424%
2025-11-12	27.5900	27.5900	27.5900	27.5900	+12.612%	1	144	-50.888%
2025-11-10	24.5000	24.5000	24.5000	24.5000	+2.855%	1	144	-44.694%
2025-11-06	25.7900	25.7900	23.4000	23.8200	-6.147%	6	145	-43.115%
2025-11-03	25.1000	25.3800	25.1000	25.3800	+2.961%	3	147	-46.612%
2025-10-31	24.6500	24.6500	24.6500	24.6500	-1.400%	1	147	-45.030%
2025-10-30	25.2900	25.4000	24.9000	25.0000	-5.123%	4	146	-45.800%
2025-10-29	27.4500	27.4500	26.2000	26.3500	-2.407%	3	145	-48.577%
2025-10-28	24.9000	27.0000	24.9000	27.0000	+6.509%	12	145	-49.815%
2025-10-27	25.0000	25.4000	25.0000	25.3500	+2.424%	3	145	-46.548%
2025-10-24	24.7500	24.7500	24.7500	24.7500	+7.843%	5	145	-45.253%
2025-10-23	22.8500	22.9500	22.8500	22.9500	+1.101%	2	140	-40.959%
2025-10-22	23.6500	23.6500	22.6400	22.7000	-5.417%	4	140	-40.308%
2025-10-21	24.0000	24.0000	24.0000	24.0000	+0.840%	4	141	-43.542%
2025-10-20	22.7500	23.8000	22.7500	23.8000	+6.870%	6	138	-43.067%
2025-10-17	22.2700	22.2700	22.2700	22.2700	-1.460%	1	133	-39.156%
2025-10-16	22.6000	22.6000	22.6000	22.6000	-3.129%	1	132	-40.044%
2025-10-14	23.3300	23.3300	23.3300	23.3300	+5.090%	1	132	-41.920%
2025-10-13	22.2000	22.2000	22.2000	22.2000	-4.516%	1	132	-38.964%
2025-10-10	24.4300	24.4300	23.0500	23.2500	-0.300%	3	132	-41.720%
2025-10-09	23.3200	23.3200	23.3200	23.3200	-0.766%	1	131	-41.895%
2025-10-08	23.4000	23.5000	23.2000	23.5000	+1.512%	4	131	-42.340%
2025-10-07	22.8500	23.9900	22.1000	23.1500	+8.431%	14	131	-41.469%
2025-10-06	21.3500	21.3500	21.3500	21.3500	+3.641%	1	131	-36.534%
2025-10-03	21.1000	21.1000	20.6000	20.6000	-3.286%	4	132	-34.223%
2025-10-02	21.9000	21.9000	21.1000	21.3000	+0.472%	3	131	-36.385%
2025-10-01	21.8500	21.9000	21.1300	21.2000	+2.021%	4	131	-36.085%
2025-09-30	22.0500	22.0500	20.7800	20.7800	-10.354%	13	131	-34.793%
2025-09-29	23.0000	23.1800	23.0000	23.1800	-0.043%	3	120	-41.544%
2025-09-26	23.2500	23.4400	23.1400	23.1900	-3.214%	7	120	-41.570%
2025-09-25	23.9600	23.9600	23.9600	23.9600	+0.251%	1	119	-43.447%
2025-09-24	23.8500	24.0000	23.8000	23.9000	-3.121%	5	119	-43.305%
2025-09-23	24.9300	24.9300	24.4000	24.6700	-3.821%	3	116	-45.075%
2025-09-22	25.6500	25.6500	25.6500	25.6500	+3.427%	1	114	-47.173%
2025-09-19	24.8000	24.8000	24.8000	24.8000	+10.714%	3	113	-45.363%
2025-09-17	22.5500	22.6000	22.4000	22.4000	0.000%	4	113	-39.509%
2025-09-16	22.4000	22.4000	22.4000	22.4000	+1.818%	3	112	-39.509%
2025-09-12	21.5200	22.0000	21.3000	22.0000	+1.056%	7	109	-38.409%
2025-09-11	21.0500	21.7700	20.8500	21.7700	+3.175%	12	109	-37.758%
2025-09-10	21.2000	21.2500	21.1000	21.1000	+2.927%	3	105	-35.782%
2025-09-04	20.0000	20.5000	19.6500	20.5000	+3.015%	5	104	-33.902%
2025-09-03	20.3500	20.3500	19.9000	19.9000	-5.012%	2	104	-31.910%
2025-08-28	20.9500	20.9500	20.9500	20.9500	+2.646%	1	102	-35.322%
2025-08-27	20.4100	20.4100	20.4100	20.4100	+9.378%	1	102	-33.611%
2025-08-21	18.1300	18.6600	18.1300	18.6600	+7.241%	4	102	-27.385%
2025-08-20	17.1200	17.4000	17.1200	17.4000	-5.177%	2	98	-22.126%
2025-08-19	18.1500	18.3500	18.1500	18.3500	-6.378%	3	97	-26.158%
2025-08-18	19.6000	19.6000	19.6000	19.6000	+6.987%	1	96	-30.867%
2025-08-11	18.3200	18.3200	18.3200	18.3200	+4.686%	3	97	-26.037%
2025-08-07	17.5000	17.5000	17.5000	17.5000	+5.549%	2	94	-22.571%
2025-08-04	16.5800	16.5800	16.5800	16.5800	+3.625%	1	92	-18.275%
2025-08-01	16.0000	16.0000	16.0000	16.0000	-1.235%	1	92	-15.313%
2025-07-30	16.3000	17.2000	16.2000	16.2000	-4.142%	4	93	-16.358%
2025-07-23	16.9000	16.9000	16.9000	16.9000	+0.595%	1	92	-19.822%
2025-07-21	17.0800	17.1000	16.8000	16.8000	-2.552%	3	102	-19.345%
2025-07-18	17.2400	17.2400	17.2400	17.2400	+5.122%	1	100	-21.404%
2025-07-16	16.4000	16.4000	16.4000	16.4000	-4.094%	1	99	-17.378%
2025-07-11	17.1000	17.1000	17.1000	17.1000	+3.636%	5	99	-20.760%
2025-07-10	16.5000	16.5000	16.5000	16.5000	+6.314%	3	99	-17.879%
2025-07-08	15.5900	16.2500	15.4600	15.5200	+11.254%	11	99	-12.693%
2025-07-03	13.9500	13.9500	13.9500	13.9500	0.000%	5	91	-2.867%
2025-07-01	13.9500	13.9500	13.9500	13.9500	-1.761%	5	91	-2.867%
2025-06-30	14.2000	14.2000	14.2000	14.2000	+10.420%	2	91	-4.577%
2025-06-27	11.8500	12.9300	11.8500	12.8600	+8.983%	33	89	+5.365%
2025-06-26	12.0000	12.0000	11.7500	11.8000	+1.724%	6	67	+14.831%
2025-06-25	11.6000	11.6000	11.6000	11.6000	+2.293%	4	67	+16.810%
2025-06-24	11.3400	11.3400	11.3400	11.3400	+4.516%	5	67	+19.489%
2025-06-20	10.6300	10.8500	10.6300	10.8500	-0.459%	114	62	+24.885%
2025-06-18	10.5500	10.9000	10.5500	10.9000	+9.000%	5	34	+24.312%
2025-06-17	9.8500	10.0000	9.8500	10.0000	-2.913%	2	34	+35.500%
2025-06-16	10.3000	10.3000	10.3000	10.3000	-2.830%	10	32	+31.553%
2025-06-11	10.5000	10.6000	10.4300	10.6000	+1.923%	9	22	+27.830%
2025-06-10	10.4000	10.4000	10.4000	10.4000	+1.961%	1	15	+30.288%
2025-06-06	10.2000	10.2000	10.2000	10.2000	+6.029%	4	14	+32.843%
2025-06-05	9.6200	9.6200	9.6200	9.6200	+6.889%	1	12	+40.852%
2025-06-04	9.3000	9.3000	9.0000	9.0000	-2.703%	3	8	+50.556%
2025-06-02	9.2500	9.2500	9.2500	9.2500	+7.935%	1	8	+46.486%
2025-05-30	8.7000	8.7000	8.5700	8.5700	-5.824%	4	7	+58.110%
2025-05-29	9.1000	9.1000	9.1000	9.1000	0.000%	5	5	+48.901%

.dark-mode .Fvqxvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fvqxvz{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C5SOFI Sep 18 2026 5.00 Call (SOFI260918C00005000)option OPRA

SOFI20260918C5
SOFI Sep 18 2026 5.00 Call (SOFI260918C00005000)
option OPRA