Dark

SOFI20261016C16
SOFI Oct 16 2026 16.00 Call (SOFI261016C00016000)
option OPRA

EOD

Aug 21, 2026

3.45+32.692%(+0.85)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.2000	3.6000	3.2000	3.4500	+32.692%	239	6,003	0.000%
2026-08-20	3.1900	3.1900	2.4700	2.6000	-13.043%	229	6,142	+32.692%
2026-08-19	2.7500	3.2500	2.5200	2.9900	+25.105%	428	6,180	+15.385%
2026-08-18	2.5100	2.7600	2.3900	2.3900	-17.014%	193	6,004	+44.351%
2026-08-17	2.9900	3.3600	2.8200	2.8800	-3.679%	127	5,951	+19.792%
2026-08-14	2.9800	3.0400	2.9200	2.9900	-0.333%	30	6,011	+15.385%
2026-08-13	2.9000	3.3000	2.7800	3.0000	+9.890%	62	6,023	+15.000%
2026-08-12	2.8700	2.9500	2.4900	2.7300	+0.738%	31	6,028	+26.374%
2026-08-11	2.9100	3.0000	2.6700	2.7100	-7.192%	387	6,017	+27.306%
2026-08-10	3.0500	3.0500	2.8200	2.9200	-2.667%	157	6,021	+18.151%
2026-08-07	3.0500	3.2500	2.9500	3.0000	+3.448%	152	6,013	+15.000%
2026-08-06	2.8500	3.2400	2.8500	2.9000	-7.937%	119	6,010	+18.966%
2026-08-05	3.5000	3.5000	3.1500	3.1500	-8.696%	84	5,989	+9.524%
2026-08-04	3.0500	3.4500	3.0000	3.4500	+16.554%	902	6,003	0.000%
2026-08-03	1.9000	2.9900	1.9000	2.9600	+63.536%	817	6,121	+16.554%
2026-07-31	1.9200	1.9200	1.5800	1.8100	-6.218%	712	6,436	+90.608%
2026-07-30	1.3700	1.9300	1.3700	1.9300	+39.855%	1,293	6,286	+78.756%
2026-07-29	1.5900	1.7500	1.2300	1.3800	-41.277%	6,000	6,362	+150.000%
2026-07-28	2.3000	2.4000	2.0300	2.3500	-5.242%	445	3,629	+46.809%
2026-07-27	2.7000	2.8400	2.4800	2.4800	+7.359%	300	3,435	+39.113%
2026-07-24	2.3500	2.5000	2.2000	2.3100	-3.750%	193	3,450	+49.351%
2026-07-23	2.6600	2.6600	2.3500	2.4000	-13.357%	54	3,377	+43.750%
2026-07-22	2.8100	2.8100	2.6900	2.7700	-5.461%	37	3,347	+24.549%
2026-07-21	2.7200	2.9900	2.7200	2.9300	+1.384%	29	3,357	+17.747%
2026-07-20	3.1000	3.1000	2.6800	2.8900	-5.246%	13	3,360	+19.377%
2026-07-17	2.7200	3.1100	2.4400	3.0500	-0.651%	359	3,356	+13.115%
2026-07-16	3.3000	3.3000	3.0700	3.0700	-12.286%	44	3,307	+12.378%
2026-07-15	3.6500	3.6500	3.4500	3.5000	-8.616%	6	3,289	-1.429%
2026-07-14	3.7500	4.0000	3.7500	3.8300	+6.389%	9	3,290	-9.922%
2026-07-13	3.8000	3.8500	3.6000	3.6000	-13.462%	34	3,287	-4.167%
2026-07-10	4.5800	4.7500	4.1200	4.1600	+2.716%	18	3,303	-17.067%
2026-07-09	3.5200	4.0500	3.5200	4.0500	+26.563%	23	3,307	-14.815%
2026-07-08	3.1000	3.2500	2.9100	3.2000	-9.605%	218	3,309	+7.813%
2026-07-07	4.1500	4.1500	3.4800	3.5400	-16.312%	42	3,339	-2.542%
2026-07-06	4.0000	4.4400	4.0000	4.2300	+14.324%	224	3,325	-18.440%
2026-07-02	4.3200	4.3500	3.5000	3.7000	-11.483%	223	3,272	-6.757%
2026-07-01	3.9500	4.1800	3.9500	4.1800	+14.521%	10	3,272	-17.464%
2026-06-30	3.6000	3.8000	3.5900	3.6500	-1.084%	24	3,279	-5.479%
2026-06-29	3.7000	3.7000	3.3500	3.6900	+1.096%	16	3,279	-6.504%
2026-06-26	2.9900	3.6500	2.9900	3.6500	+13.354%	16	3,270	-5.479%
2026-06-25	3.0000	3.4000	3.0000	3.2200	-2.424%	18	3,280	+7.143%
2026-06-24	3.7800	4.0500	3.3000	3.3000	+3.125%	76	3,281	+4.545%
2026-06-23	3.4000	3.4200	3.2000	3.2000	+3.226%	12	3,306	+7.813%
2026-06-22	3.4000	3.7500	3.1000	3.1000	-15.068%	61	3,313	+11.290%
2026-06-18	3.4000	3.7500	3.4000	3.6500	+4.585%	47	3,346	-5.479%
2026-06-17	3.7000	4.2000	3.4900	3.4900	-7.181%	207	3,346	-1.146%
2026-06-16	3.5600	3.8000	3.3700	3.7600	+15.692%	100	3,346	-8.245%
2026-06-15	3.3500	3.3700	3.1000	3.2500	+12.457%	158	3,548	+6.154%
2026-06-12	2.9800	2.9800	2.7300	2.8900	-3.020%	22	3,548	+19.377%
2026-06-11	2.5200	2.9800	2.5100	2.9800	+15.953%	624	3,548	+15.772%
2026-06-10	2.8300	3.0500	2.5700	2.5700	-12.585%	162	3,682	+34.241%
2026-06-09	3.0500	3.2500	2.3600	2.9400	+2.083%	347	3,568	+17.347%
2026-06-08	2.6600	2.9800	2.6600	2.8800	+5.882%	214	3,372	+19.792%
2026-06-05	3.2200	3.2200	2.5300	2.7200	-19.527%	538	3,364	+26.838%
2026-06-04	3.2500	3.4500	3.2500	3.3800	+9.032%	69	3,209	+2.071%
2026-06-03	3.6000	3.6000	3.0300	3.1000	-18.421%	192	3,240	+11.290%
2026-06-02	4.0300	4.0500	3.7500	3.8000	-14.027%	63	3,156	-9.211%
2026-06-01	4.1000	4.5400	3.8000	4.4200	+7.805%	153	3,211	-21.946%
2026-05-29	3.9700	4.4500	3.7000	4.1000	+24.620%	126	3,255	-15.854%
2026-05-28	2.6800	3.4000	2.6800	3.2900	+20.513%	213	3,365	+4.863%
2026-05-27	2.8500	3.0700	2.7300	2.7300	+4.198%	137	3,373	+26.374%
2026-05-26	2.8400	3.0300	2.6000	2.6200	+10.084%	335	3,448	+31.679%
2026-05-22	2.4700	2.5100	2.2800	2.3800	-0.833%	110	3,550	+44.958%
2026-05-21	2.5800	2.5800	2.2600	2.4000	-0.415%	107	3,477	+43.750%
2026-05-20	2.1900	2.4900	2.1400	2.4100	+7.589%	106	3,477	+43.154%
2026-05-19	2.5000	2.5000	2.1200	2.2400	-5.485%	261	3,501	+54.018%
2026-05-18	2.4400	2.9100	2.3200	2.3700	-6.324%	452	3,501	+45.570%
2026-05-15	2.6800	2.6800	2.3700	2.5300	-7.664%	361	3,501	+36.364%
2026-05-14	2.3000	2.7500	2.3000	2.7400	+17.094%	381	3,149	+25.912%
2026-05-13	2.5400	2.5500	2.3200	2.3400	-12.687%	108	3,073	+47.436%
2026-05-12	2.7400	2.9300	2.4700	2.6800	-5.965%	234	3,073	+28.731%
2026-05-11	2.5900	2.9300	2.5900	2.8500	+12.648%	443	3,073	+21.053%
2026-05-08	2.6800	2.6800	2.4200	2.5300	-5.597%	165	2,914	+36.364%
2026-05-07	2.7800	2.9500	2.6000	2.6800	-7.586%	41	2,796	+28.731%
2026-05-06	2.8100	2.9000	2.7400	2.9000	+4.693%	213	2,767	+18.966%
2026-05-05	2.8400	2.9300	2.6000	2.7700	-4.152%	138	2,771	+24.549%
2026-05-04	3.2000	3.2000	2.8400	2.8900	-6.774%	147	2,728	+19.377%
2026-05-01	2.9500	3.2700	2.8600	3.1000	+5.085%	96	2,636	+11.290%
2026-04-30	2.7100	3.0500	2.6000	2.9500	+14.786%	125	2,636	+16.949%
2026-04-29	3.4000	3.4000	2.5700	2.5700	-46.234%	1,516	2,621	+34.241%
2026-04-28	4.8000	4.8000	4.7000	4.7800	-2.449%	29	1,289	-27.824%
2026-04-27	5.0000	5.0000	4.8700	4.9000	+7.221%	44	1,271	-29.592%
2026-04-24	4.6700	4.6700	4.5000	4.5700	+3.394%	7	1,227	-24.508%
2026-04-23	4.9000	5.0000	4.3500	4.4200	-9.796%	77	1,224	-21.946%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-9.259%	40	1,251	-29.592%
2026-04-20	5.5000	5.5000	5.2500	5.4000	-2.703%	39	1,251	-36.111%
2026-04-17	5.6000	5.9000	5.5500	5.5500	+6.731%	10	1,238	-37.838%
2026-04-16	5.5500	5.5500	4.9700	5.2000	+9.474%	89	1,240	-33.654%
2026-04-15	4.6000	4.7500	4.6000	4.7500	+12.028%	30	1,243	-27.368%
2026-04-14	4.3500	4.3500	4.1800	4.2400	+14.595%	154	1,253	-18.632%
2026-04-13	3.4000	3.7000	3.4000	3.7000	+16.719%	76	1,201	-6.757%
2026-04-10	3.0500	3.1700	3.0500	3.1700	-1.858%	9	1,227	+8.833%
2026-04-09	3.1400	3.2500	3.0500	3.2300	-5.000%	133	1,218	+6.811%
2026-04-08	4.1500	4.1500	3.4000	3.4000	+6.918%	9	1,185	+1.471%
2026-04-07	3.3000	3.3000	3.1800	3.1800	-5.075%	6	1,181	+8.491%
2026-04-06	3.2500	3.3500	3.2200	3.3500	+9.836%	93	1,187	+2.985%
2026-04-02	2.4800	3.0500	2.4800	3.0500	+4.452%	20	1,159	+13.115%
2026-04-01	3.4000	3.4000	2.9200	2.9200	-10.154%	49	1,159	+18.151%
2026-03-31	3.1000	3.3500	2.9500	3.2500	+18.182%	26	1,122	+6.154%
2026-03-30	2.9700	2.9700	2.7400	2.7500	-8.333%	64	1,108	+25.455%
2026-03-27	3.0000	3.0500	2.9600	3.0000	-8.537%	56	1,111	+15.000%
2026-03-26	3.4000	3.4000	3.2500	3.2800	-10.870%	16	1,085	+5.183%
2026-03-25	4.1400	4.1400	3.6800	3.6800	-7.071%	26	1,070	-6.250%
2026-03-24	3.8100	4.1000	3.8100	3.9600	-5.714%	6	1,048	-12.879%
2026-03-23	4.1000	4.2000	4.1000	4.2000	+5.000%	12	1,041	-17.857%
2026-03-20	3.9500	4.1500	3.9500	4.0000	0.000%	8	1,031	-13.750%
2026-03-19	4.0100	4.0100	4.0000	4.0000	-17.695%	5	1,023	-13.750%
2026-03-17	4.8600	4.8600	4.8600	4.8600	+5.652%	100	1,020	-29.012%
2026-03-16	4.6600	4.6700	4.6000	4.6000	-2.954%	18	920	-25.000%
2026-03-13	4.8000	4.9400	4.6500	4.7400	-1.250%	898	934	-27.215%
2026-03-12	5.2000	5.2000	4.8000	4.8000	-8.918%	4	41	-28.125%
2026-03-11	5.2700	5.2700	5.2700	5.2700	-2.407%	1	38	-34.535%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+5.058%	1	37	-36.111%
2026-03-09	5.1400	5.1400	5.1400	5.1400	-10.764%	1	37	-32.879%
2026-03-06	5.6500	5.7600	5.6500	5.7600	+2.128%	2	37	-40.104%
2026-03-04	5.6400	5.6400	5.6400	5.6400	+13.481%	1	36	-38.830%
2026-03-02	4.4600	4.9700	4.4600	4.9700	+4.193%	25	36	-30.584%
2026-02-27	4.7700	4.7700	4.7700	4.7700	-19.153%	2	15	-27.673%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+11.954%	4	13	-41.525%
2026-02-24	5.2300	5.2700	5.2300	5.2700	-2.768%	4	11	-34.535%
2026-02-23	5.4200	5.4200	5.4200	5.4200	-3.041%	4	8	-36.347%
2026-02-20	5.7500	5.7500	5.4700	5.5900	0.000%	4	4	-38.283%

.dark-mode .z8Fl5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8Fl5F{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C16SOFI Oct 16 2026 16.00 Call (SOFI261016C00016000)option OPRA

SOFI20261016C16
SOFI Oct 16 2026 16.00 Call (SOFI261016C00016000)
option OPRA