Dark

SOFI20261016C14
SOFI Oct 16 2026 14.00 Call (SOFI261016C00014000)
option OPRA

EOD

Aug 21, 2026

5.30+27.098%(+1.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	5.2500	5.3000	5.2000	5.3000	+27.098%	10	419	0.000%
2026-08-20	4.4000	4.4000	4.1000	4.1700	-12.211%	23	415	+27.098%
2026-08-19	4.4500	4.7500	4.4500	4.7500	+19.647%	11	417	+11.579%
2026-08-18	4.4000	4.4000	3.5000	3.9700	-14.807%	57	420	+33.501%
2026-08-17	4.9000	4.9000	4.6600	4.6600	-3.520%	7	428	+13.734%
2026-08-14	4.8300	4.8300	4.8300	4.8300	+2.548%	1	428	+9.731%
2026-08-13	4.5700	4.8500	4.4000	4.7100	+12.679%	38	429	+12.527%
2026-08-12	4.6400	4.6400	4.1000	4.1800	-3.016%	4	412	+26.794%
2026-08-11	4.5500	4.5500	4.3100	4.3100	-6.710%	57	412	+22.970%
2026-08-10	4.4100	4.6200	4.4100	4.6200	-1.702%	20	464	+14.719%
2026-08-07	4.6500	4.7000	4.4500	4.7000	-1.053%	62	472	+12.766%
2026-08-06	4.7500	4.7500	4.7500	4.7500	-2.062%	4	448	+11.579%
2026-08-05	4.8500	4.8500	4.8500	4.8500	-2.020%	4	448	+9.278%
2026-08-04	4.7000	4.9500	4.7000	4.9500	+15.116%	66	452	+7.071%
2026-08-03	3.2200	4.3000	3.2200	4.3000	+41.447%	25	512	+23.256%
2026-07-31	2.9500	3.1300	2.7300	3.0400	+3.754%	200	511	+74.342%
2026-07-30	2.3400	2.9300	2.3400	2.9300	+22.083%	570	498	+80.887%
2026-07-29	2.3100	2.7500	2.1400	2.4000	-32.773%	141	505	+120.833%
2026-07-28	3.4600	3.5800	3.4000	3.5700	-7.273%	13	475	+48.459%
2026-07-27	3.7400	3.8500	3.7400	3.8500	+6.061%	51	470	+37.662%
2026-07-24	3.6300	3.6300	3.6300	3.6300	+1.681%	25	428	+46.006%
2026-07-23	3.7000	3.7000	3.5300	3.5700	-10.750%	43	403	+48.459%
2026-07-22	4.3600	4.3600	3.9800	4.0000	-6.323%	45	423	+32.500%
2026-07-21	4.2700	4.2700	4.2700	4.2700	+2.153%	1	381	+24.122%
2026-07-20	4.1800	4.1800	4.1800	4.1800	-5.000%	10	381	+26.794%
2026-07-17	4.4000	4.4000	4.4000	4.4000	-0.677%	1	386	+20.455%
2026-07-16	4.6300	4.6300	4.3000	4.4300	-9.592%	102	386	+19.639%
2026-07-15	4.9000	4.9000	4.9000	4.9000	-6.667%	20	315	+8.163%
2026-07-14	5.2500	5.2500	5.2500	5.2500	+1.942%	1	310	+0.952%
2026-07-13	5.1300	5.1500	5.0700	5.1500	-7.706%	3	311	+2.913%
2026-07-10	5.8900	5.8900	5.5800	5.5800	+16.250%	3	310	-5.018%
2026-07-09	4.8500	4.8500	4.8000	4.8000	+5.263%	3	312	+10.417%
2026-07-08	4.2200	4.5600	4.2200	4.5600	-7.128%	3	313	+16.228%
2026-07-07	4.9100	4.9100	4.9100	4.9100	-13.097%	1	311	+7.943%
2026-07-06	5.6000	5.7000	5.6000	5.6500	+11.881%	9	312	-6.195%
2026-07-02	4.9300	5.1000	4.9300	5.0500	-6.827%	38	297	+4.950%
2026-07-01	5.3300	5.4200	5.3000	5.4200	+12.917%	52	297	-2.214%
2026-06-30	4.9000	4.9000	4.8000	4.8000	0.000%	131	325	+10.417%
2026-06-26	4.8000	4.8000	4.8000	4.8000	0.000%	1	329	+10.417%
2026-06-24	5.2600	5.3500	4.8000	4.8000	+8.597%	12	328	+10.417%
2026-06-22	4.6000	4.6000	4.4200	4.4200	-9.796%	2	330	+19.910%
2026-06-18	4.9000	4.9000	4.9000	4.9000	-5.769%	1	326	+8.163%
2026-06-17	5.0000	5.2000	5.0000	5.2000	+4.000%	12	326	+1.923%
2026-06-16	4.8500	5.0000	4.8500	5.0000	+11.857%	11	326	+6.000%
2026-06-15	4.5000	4.5500	4.3900	4.4700	+16.406%	21	301	+18.568%
2026-06-12	3.8400	3.8400	3.8400	3.8400	+9.714%	1	301	+38.021%
2026-06-11	3.5400	3.5400	3.5000	3.5000	-6.667%	100	301	+51.429%
2026-06-10	4.1100	4.1100	3.7500	3.7500	-0.266%	2	368	+41.333%
2026-06-09	4.4500	4.4500	3.7600	3.7600	+5.028%	76	366	+40.957%
2026-06-05	4.3500	4.4500	3.5800	3.5800	-20.444%	104	429	+48.045%
2026-06-04	4.4000	4.5000	4.4000	4.5000	+5.882%	2	330	+17.778%
2026-06-03	4.3400	4.3400	4.2100	4.2500	-13.968%	8	328	+24.706%
2026-06-02	5.4000	5.4000	4.8500	4.9400	-15.556%	875	324	+7.287%
2026-06-01	5.3000	6.0000	5.2500	5.8500	+10.169%	84	274	-9.402%
2026-05-29	5.3500	5.7000	5.2700	5.3100	+22.633%	59	281	-0.188%
2026-05-28	4.1000	4.3300	4.1000	4.3300	+13.947%	6	236	+22.402%
2026-05-27	3.8000	4.0300	3.8000	3.8000	+4.972%	89	239	+39.474%
2026-05-26	3.7500	3.7500	3.6100	3.6200	+6.471%	5	126	+46.409%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+6.250%	2	125	+55.882%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-5.882%	4	127	+65.625%
2026-05-20	3.1100	3.4000	3.1100	3.4000	+10.032%	39	127	+55.882%
2026-05-19	3.0600	3.1100	3.0000	3.0900	-8.580%	96	126	+71.521%
2026-05-18	3.6000	3.7000	3.3800	3.3800	-5.056%	8	126	+56.805%
2026-05-15	3.5500	3.5600	3.3500	3.5600	+1.714%	9	126	+48.876%
2026-05-14	3.2500	3.5000	3.1900	3.5000	+3.245%	5	128	+51.429%
2026-05-13	3.3900	3.3900	3.3900	3.3900	-0.294%	3	125	+56.342%
2026-05-12	3.8200	3.8200	3.4000	3.4000	-9.574%	2	125	+55.882%
2026-05-11	3.6000	3.7600	3.6000	3.7600	+8.986%	7	125	+40.957%
2026-05-08	3.6500	3.6500	3.4300	3.4500	-7.258%	132	121	+53.623%
2026-05-07	4.0700	4.0700	3.7200	3.7200	-0.800%	9	176	+42.473%
2026-05-06	4.0000	4.0000	3.7500	3.7500	-1.316%	164	176	+41.333%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-2.564%	79	197	+39.474%
2026-05-04	3.9000	3.9000	3.9000	3.9000	0.000%	10	121	+35.897%
2026-05-01	3.9500	3.9500	3.9000	3.9000	-2.500%	5	106	+35.897%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+2.564%	13	106	+32.500%
2026-04-29	4.2500	4.2500	3.8700	3.9000	-35.323%	14	119	+35.897%
2026-04-28	6.0300	6.0300	6.0300	6.0300	-3.520%	1	109	-12.106%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+5.042%	30	109	-15.200%
2026-04-24	5.9500	5.9500	5.9500	5.9500	-0.502%	1	79	-10.924%
2026-04-23	5.9800	5.9800	5.9800	5.9800	-9.256%	1	79	-11.371%
2026-04-22	6.5900	6.5900	6.5900	6.5900	+3.454%	1	78	-19.575%
2026-04-21	6.6200	6.6200	6.3700	6.3700	-6.324%	2	79	-16.797%
2026-04-20	6.9000	6.9000	6.3500	6.8000	-1.019%	4	79	-22.059%
2026-04-17	7.1500	7.3300	6.8700	6.8700	+4.091%	21	81	-22.853%
2026-04-16	6.8000	6.8000	6.2500	6.6000	+10.000%	12	85	-19.697%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+10.092%	5	73	-11.667%
2026-04-14	5.5500	5.5500	5.4500	5.4500	+17.457%	6	73	-2.752%
2026-04-13	4.5500	4.6400	4.5300	4.6400	+9.176%	6	69	+14.224%
2026-04-09	4.1500	4.2500	4.1500	4.2500	-7.205%	12	67	+24.706%
2026-04-08	5.4000	5.4000	4.5800	4.5800	+7.009%	2	77	+15.721%
2026-04-07	4.2800	4.2800	4.2800	4.2800	-2.727%	10	77	+23.832%
2026-04-06	4.5000	4.5000	4.4000	4.4000	+13.402%	3	67	+20.455%
2026-04-02	3.6900	3.8800	3.5500	3.8800	-7.619%	7	60	+36.598%
2026-04-01	4.0300	4.2000	4.0300	4.2000	+5.000%	3	60	+26.190%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+8.401%	5	61	+32.500%
2026-03-30	3.7000	3.7000	3.6900	3.6900	-4.404%	2	56	+43.631%
2026-03-27	4.1500	4.1500	3.8600	3.8600	-13.647%	4	55	+37.306%
2026-03-26	4.4500	4.4700	4.4500	4.4700	-7.835%	32	57	+18.568%
2026-03-25	4.8500	4.8500	4.8500	4.8500	-4.902%	1	77	+9.278%
2026-03-24	5.1000	5.1000	5.1000	5.1000	0.000%	1	76	+3.922%
2026-03-23	5.1700	5.2000	5.1000	5.1000	-1.923%	7	75	+3.922%
2026-03-20	5.2000	5.2000	5.2000	5.2000	+0.971%	30	69	+1.923%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-12.116%	5	39	+2.913%
2026-03-18	5.8600	5.8600	5.8600	5.8600	+12.692%	1	34	-9.556%
2026-03-17	5.8100	5.8100	5.2000	5.2000	-10.345%	3	33	+1.923%
2026-03-16	5.8000	5.8000	5.8000	5.8000	0.000%	2	31	-8.621%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-8.805%	11	30	-8.621%
2026-03-11	6.3600	6.3600	6.3600	6.3600	-2.154%	1	21	-16.667%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-5.523%	1	21	-18.462%
2026-03-06	6.8800	6.8800	6.8800	6.8800	+2.534%	1	20	-22.965%
2026-03-04	6.7100	6.7100	6.7100	6.7100	+6.508%	2	20	-21.013%
2026-03-02	5.9500	6.3000	5.9500	6.3000	+7.509%	8	22	-15.873%
2026-02-27	6.2500	6.2500	5.8600	5.8600	-19.505%	2	17	-9.556%
2026-02-25	7.1000	7.3700	7.1000	7.2800	+17.042%	13	2	-27.198%
2026-02-23	6.2200	6.2200	6.2200	6.2200	0.000%	2	2	-14.791%

.dark-mode .yLtcYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLtcYH{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C14SOFI Oct 16 2026 14.00 Call (SOFI261016C00014000)option OPRA

SOFI20261016C14
SOFI Oct 16 2026 14.00 Call (SOFI261016C00014000)
option OPRA