Dark

SOFI20260918C8
SOFI Sep 18 2026 8.00 Call (SOFI260918C00008000)
option OPRA

EOD

Aug 21, 2026

10.36+3.600%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	10.3600	10.3600	10.3600	10.3600	+3.600%	1	254	0.000%
2026-08-20	10.6000	10.6000	10.0000	10.0000	-7.749%	3	255	+3.600%
2026-08-19	10.8400	10.8400	10.8400	10.8400	+3.238%	1	256	-4.428%
2026-08-17	10.6000	10.6000	10.2800	10.5000	+3.042%	12	256	-1.333%
2026-08-11	10.2800	10.2800	10.1900	10.1900	-1.164%	15	265	+1.668%
2026-08-10	10.2500	10.3100	10.2500	10.3100	-0.386%	7	279	+0.485%
2026-08-07	10.3500	10.3500	10.3500	10.3500	-0.193%	1	284	+0.097%
2026-08-06	10.3700	10.3700	10.3700	10.3700	+8.246%	1	285	-0.096%
2026-08-03	9.5800	9.5800	9.5800	9.5800	+14.048%	17	286	+8.142%
2026-07-29	8.4000	8.4000	8.4000	8.4000	-4.000%	1	287	+23.333%
2026-07-23	8.7500	8.7500	8.7500	8.7500	-8.854%	2	286	+18.400%
2026-07-16	9.8000	9.8000	9.6000	9.6000	-5.882%	2	286	+7.917%
2026-07-15	10.2700	10.2700	10.2000	10.2000	-0.971%	2	285	+1.569%
2026-07-09	10.3000	10.3000	10.3000	10.3000	-1.435%	1	284	+0.583%
2026-07-07	10.4500	10.4500	10.4500	10.4500	-4.128%	1	283	-0.861%
2026-07-06	10.9000	10.9000	10.9000	10.9000	+7.178%	8	282	-4.954%
2026-06-29	10.1700	10.1700	10.1700	10.1700	+11.758%	2	282	+1.868%
2026-06-25	9.2500	9.2500	9.0900	9.1000	-4.211%	30	282	+13.846%
2026-06-15	9.3500	9.5000	9.3500	9.5000	+9.195%	35	282	+9.053%
2026-05-28	8.7000	8.7000	8.7000	8.7000	+4.067%	1	282	+19.080%
2026-05-27	8.3600	8.3600	8.3600	8.3600	+5.957%	1	283	+23.923%
2026-05-22	7.8700	7.8900	7.8700	7.8900	-1.128%	4	284	+31.305%
2026-05-21	8.0000	8.0000	7.9800	7.9800	+3.502%	3	286	+29.825%
2026-05-20	7.7100	7.7100	7.7100	7.7100	+4.898%	1	286	+34.371%
2026-05-19	7.3500	7.3500	7.3500	7.3500	-2.649%	2	284	+40.952%
2026-05-13	7.5500	7.5500	7.5500	7.5500	-14.205%	1	284	+37.219%
2026-04-30	8.8000	8.8000	8.8000	8.8000	-16.981%	1	284	+17.727%
2026-04-24	10.6000	10.6000	10.6000	10.6000	-8.621%	10	283	-2.264%
2026-04-17	12.3300	12.3300	11.6000	11.6000	+12.512%	23	283	-10.690%
2026-04-14	10.2600	10.3100	10.1000	10.3100	+20.585%	6	285	+0.485%
2026-04-13	8.5500	8.5500	8.5500	8.5500	+0.588%	1	285	+21.170%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-1.163%	3	284	+21.882%
2026-04-07	8.6000	8.6000	8.6000	8.6000	-0.807%	1	287	+20.465%
2026-04-06	8.6700	8.6700	8.6700	8.6700	+12.597%	1	287	+19.493%
2026-04-02	7.7000	7.7000	7.7000	7.7000	-4.348%	1	287	+34.545%
2026-04-01	8.1000	8.1000	8.0400	8.0500	-6.395%	22	287	+28.696%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-7.027%	10	276	+20.465%
2026-03-25	9.2500	9.2500	9.2500	9.2500	+0.217%	1	276	+12.000%
2026-03-24	9.2300	9.2300	9.2300	9.2300	-3.854%	2	275	+12.243%
2026-03-23	9.6000	9.6000	9.6000	9.6000	+2.128%	1	275	+7.917%
2026-03-17	10.1000	10.1000	9.4000	9.4000	-9.615%	2	276	+10.213%
2026-03-16	10.4000	10.4000	10.4000	10.4000	+2.970%	32	275	-0.385%
2026-03-13	10.1000	10.1000	10.1000	10.1000	-4.896%	32	275	+2.574%
2026-03-12	10.6200	10.6200	10.6200	10.6200	+0.378%	1	275	-2.448%
2026-03-02	10.5800	10.5800	10.5800	10.5800	-4.599%	2	274	-2.079%
2026-02-20	11.4500	11.4500	11.0900	11.0900	-3.983%	32	276	-6.583%
2026-02-19	11.5500	11.5500	11.5500	11.5500	-3.830%	10	292	-10.303%
2026-02-17	12.0100	12.0100	12.0100	12.0100	+0.250%	2	292	-13.739%
2026-02-13	11.8800	11.9800	11.8800	11.9800	-18.890%	22	270	-13.523%
2026-02-02	14.7700	14.7700	14.7700	14.7700	-3.464%	17	270	-29.858%
2026-01-30	16.3300	16.3300	15.3000	15.3000	-8.929%	7	253	-32.288%
2026-01-29	16.8000	16.8000	16.8000	16.8000	-8.943%	1	258	-38.333%
2026-01-26	18.3400	18.4500	18.2500	18.4500	+1.374%	10	259	-43.848%
2026-01-23	18.2000	18.2000	18.2000	18.2000	+1.111%	1	259	-43.077%
2026-01-21	17.5000	18.0000	17.5000	18.0000	-1.099%	6	260	-42.444%
2026-01-20	18.0000	18.2000	18.0000	18.2000	-2.674%	2	258	-43.077%
2026-01-16	18.7000	18.7000	18.7000	18.7000	-4.494%	3	256	-44.599%
2026-01-15	19.5500	19.6000	19.4500	19.5800	+5.099%	8	256	-47.089%
2026-01-14	18.6300	18.6300	18.6300	18.6300	-3.472%	2	255	-44.391%
2026-01-07	19.0000	19.5000	19.0000	19.3000	-3.741%	166	257	-46.321%
2026-01-06	20.8700	20.8700	20.0500	20.0500	-6.744%	2	264	-48.329%
2026-01-05	21.0000	21.5000	21.0000	21.5000	+8.586%	11	264	-51.814%
2026-01-02	19.0800	19.8000	19.0800	19.8000	+2.326%	3	264	-47.677%
2025-12-30	19.4500	19.4500	19.3500	19.3500	-0.514%	7	267	-46.460%
2025-12-29	19.3500	19.4500	19.3500	19.4500	-2.750%	8	267	-46.735%
2025-12-26	19.6900	20.0000	19.6900	20.0000	+1.010%	2	270	-48.200%
2025-12-24	19.8000	19.8000	19.8000	19.8000	+9.695%	1	271	-47.677%
2025-12-17	17.6500	18.0500	17.6500	18.0500	-4.193%	6	271	-42.604%
2025-12-16	19.0000	19.0000	18.8400	18.8400	-4.608%	2	272	-45.011%
2025-12-12	19.6000	19.7500	19.5500	19.7500	-1.398%	8	271	-47.544%
2025-12-10	19.8000	20.0300	19.8000	20.0300	+0.200%	2	270	-48.278%
2025-12-05	19.9900	19.9900	19.9900	19.9900	-8.092%	10	268	-48.174%
2025-12-04	21.8000	21.8000	21.7500	21.7500	-5.352%	2	268	-52.368%
2025-12-02	22.4800	22.9800	22.4200	22.9800	+5.172%	14	267	-54.917%
2025-12-01	21.8500	21.9000	21.8300	21.8500	+1.865%	8	266	-52.586%
2025-11-26	21.4500	21.4500	21.4500	21.4500	+10.853%	4	260	-51.702%
2025-11-24	18.7000	19.3500	18.7000	19.3500	+7.500%	3	260	-46.460%
2025-11-21	17.2700	18.0000	17.2700	18.0000	-2.121%	3	258	-42.444%
2025-11-20	18.8000	18.8000	18.3900	18.3900	-15.797%	2	257	-43.665%
2025-11-13	21.8000	21.8400	21.8000	21.8400	-12.640%	10	255	-52.564%
2025-11-12	23.8000	25.0000	23.8000	25.0000	+21.418%	10	254	-58.560%
2025-11-06	22.6500	22.6500	20.5900	20.5900	-12.196%	2	254	-49.684%
2025-10-29	23.8800	23.8800	23.4500	23.4500	-2.858%	17	255	-55.821%
2025-10-28	23.0000	24.1400	23.0000	24.1400	+7.528%	4	248	-57.084%
2025-10-27	22.8000	22.8000	22.4500	22.4500	+1.126%	3	245	-53.853%
2025-10-24	22.2000	22.2000	22.2000	22.2000	+4.471%	10	245	-53.333%
2025-10-23	20.0900	21.2500	20.0900	21.2500	+3.659%	9	235	-51.247%
2025-10-22	20.5000	20.5000	20.5000	20.5000	+5.128%	8	242	-49.463%
2025-10-17	19.5100	19.5100	19.5000	19.5000	-6.475%	2	237	-46.872%
2025-10-16	20.8800	20.8800	20.8500	20.8500	-2.113%	2	236	-50.312%
2025-10-15	21.3000	21.3000	21.3000	21.3000	+6.553%	1	236	-51.362%
2025-10-14	19.9900	19.9900	19.9900	19.9900	+2.513%	1	236	-48.174%
2025-10-13	19.5000	19.5000	19.5000	19.5000	+0.775%	2	235	-46.872%
2025-10-10	21.5900	21.6000	19.3500	19.3500	-1.276%	9	233	-46.460%
2025-10-07	20.2200	20.2200	19.6000	19.6000	-6.667%	8	233	-47.143%
2025-10-06	18.5500	21.0000	18.5500	21.0000	+17.978%	3	233	-50.667%
2025-10-03	17.8000	17.8000	17.8000	17.8000	-6.069%	1	234	-41.798%
2025-09-30	18.9500	18.9500	18.9500	18.9500	-7.696%	1	234	-45.330%
2025-09-25	19.8800	21.1900	19.8800	20.5300	-4.334%	6	234	-49.537%
2025-09-24	21.4600	21.4600	21.4600	21.4600	-5.836%	1	234	-51.724%
2025-09-22	23.7500	23.7500	22.7900	22.7900	+8.991%	2	233	-54.541%
2025-09-18	20.9100	20.9100	20.9100	20.9100	+7.231%	1	233	-50.454%
2025-09-17	20.0000	20.0000	19.4500	19.5000	-1.015%	134	235	-46.872%
2025-09-16	18.9000	19.7000	18.7000	19.7000	+2.285%	5	284	-47.411%
2025-09-12	18.5000	19.2600	18.5000	19.2600	+4.052%	3	289	-46.210%
2025-09-11	19.0000	19.0000	18.5100	18.5100	-0.751%	2	286	-44.030%
2025-09-10	19.0000	19.0000	18.6500	18.6500	+1.084%	12	286	-44.450%
2025-09-08	18.9000	18.9000	18.4500	18.4500	+4.830%	12	296	-43.848%
2025-09-05	17.5900	17.6000	17.1300	17.6000	-3.878%	5	286	-41.136%
2025-09-04	17.5500	18.3100	17.5500	18.3100	+6.268%	6	284	-43.419%
2025-09-03	17.2300	17.2300	17.2300	17.2300	-1.823%	1	284	-39.872%
2025-09-02	17.0300	17.5500	17.0300	17.5500	-3.039%	36	284	-40.969%
2025-08-29	18.1000	18.1000	18.1000	18.1000	-3.209%	1	303	-42.762%
2025-08-28	17.9900	18.7000	17.9900	18.7000	0.000%	2	303	-44.599%
2025-08-27	18.7000	18.7000	18.7000	18.7000	-1.579%	1	303	-44.599%
2025-08-26	19.0000	19.0000	19.0000	19.0000	+0.264%	1	301	-45.474%
2025-08-25	17.8000	19.0500	17.8000	18.9500	+8.286%	9	301	-45.330%
2025-08-22	17.5000	17.5000	17.5000	17.5000	+17.687%	1	302	-40.800%
2025-08-20	14.0000	14.8700	14.0000	14.8700	-6.183%	36	301	-30.330%
2025-08-14	16.4500	16.4500	15.7500	15.8500	-1.553%	14	335	-34.637%
2025-08-13	16.1000	16.1000	16.1000	16.1000	+5.298%	2	337	-35.652%
2025-08-11	14.8500	15.3000	14.6500	15.2900	+2.411%	43	339	-32.243%
2025-08-08	14.9000	14.9300	14.9000	14.9300	+4.772%	4	329	-30.610%
2025-08-05	14.4900	14.4900	14.2500	14.2500	+0.636%	3	330	-27.298%
2025-08-04	14.1600	14.1600	14.1600	14.1600	-1.048%	1	330	-26.836%
2025-08-01	14.3100	14.3100	14.3100	14.3100	-0.969%	1	329	-27.603%
2025-07-30	13.8000	14.6700	13.4400	14.4500	-14.497%	10	328	-28.304%
2025-07-29	16.9000	16.9000	16.9000	16.9000	+25.278%	2	326	-38.698%
2025-07-28	13.4900	13.4900	13.4900	13.4900	-5.664%	30	328	-23.202%
2025-07-25	14.3000	14.3000	14.3000	14.3000	-2.721%	1	341	-27.552%
2025-07-24	14.3000	14.7000	14.3000	14.7000	+4.478%	5	340	-29.524%
2025-07-23	14.0700	14.0700	14.0700	14.0700	+0.142%	7	339	-26.368%
2025-07-21	14.1300	14.1700	14.0500	14.0500	+0.357%	42	332	-26.263%
2025-07-18	14.0000	14.0000	14.0000	14.0000	-5.914%	3	294	-26.000%
2025-07-17	14.8800	14.8800	14.8800	14.8800	+5.907%	1	297	-30.376%
2025-07-16	14.0500	14.0500	14.0500	14.0500	-0.425%	2	296	-26.263%
2025-07-15	14.3500	14.3500	14.1100	14.1100	-2.957%	4	298	-26.577%
2025-07-11	14.5300	14.6000	14.5300	14.5400	+6.520%	21	297	-28.748%
2025-07-10	13.6500	13.6500	13.6500	13.6500	+9.200%	1	287	-24.103%
2025-07-09	12.5800	12.5800	12.5000	12.5000	-0.398%	15	286	-17.120%
2025-07-08	12.5500	12.5500	12.5500	12.5500	+5.462%	1	281	-17.450%
2025-07-07	11.4500	11.9500	11.4500	11.9000	+3.659%	13	280	-12.941%
2025-07-03	11.4800	11.4800	11.4800	11.4800	+4.364%	5	274	-9.756%
2025-07-02	11.0000	11.0000	11.0000	11.0000	+5.566%	30	274	-5.818%
2025-07-01	10.6100	10.7500	10.4200	10.4200	-8.194%	11	244	-0.576%
2025-06-30	11.1600	11.7500	11.0000	11.3500	+12.488%	232	233	-8.722%
2025-06-27	10.0500	11.0000	10.0500	10.0900	+4.560%	27	65	+2.676%
2025-06-26	9.5500	9.6500	9.5500	9.6500	+5.464%	15	78	+7.358%
2025-06-25	9.1500	9.1500	9.1500	9.1500	+1.667%	1	83	+13.224%
2025-06-24	9.0500	9.0500	9.0000	9.0000	+5.263%	6	84	+15.111%
2025-06-20	8.5500	8.5500	8.5000	8.5500	+3.012%	64	88	+21.170%
2025-06-18	8.4000	8.4000	8.2000	8.3000	+8.497%	12	48	+24.819%
2025-06-17	7.6000	7.6500	7.6000	7.6500	+2.685%	4	48	+35.425%
2025-06-13	8.2000	8.2000	7.4500	7.4500	-8.589%	22	44	+39.060%
2025-06-11	7.8000	8.1500	7.7500	8.1500	+25.385%	5	33	+27.117%
2025-06-05	7.1200	7.1200	6.5000	6.5000	-20.147%	10	29	+59.385%
2025-06-03	8.1400	8.1400	8.1400	8.1400	+24.275%	10	39	+27.273%
2025-05-29	6.5500	6.5500	6.5500	6.5500	-1.504%	3	29	+58.168%
2025-05-28	6.6500	6.6500	6.6500	6.6500	-0.746%	11	26	+55.789%
2025-05-27	6.6900	6.7000	6.6900	6.7000	+2.603%	6	15	+54.627%
2025-05-23	6.5000	6.5300	6.5000	6.5300	0.000%	22	0	+58.652%

.dark-mode .g62Z5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g62Z5b{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260918C8SOFI Sep 18 2026 8.00 Call (SOFI260918C00008000)option OPRA

SOFI20260918C8
SOFI Sep 18 2026 8.00 Call (SOFI260918C00008000)
option OPRA