Dark

SOFI20261016C17
SOFI Oct 16 2026 17.00 Call (SOFI261016C00017000)
option OPRA

EOD

Aug 21, 2026

2.68+37.436%(+0.73)469

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.1500	2.9000	2.1000	2.6800	+37.436%	469	4,720	0.000%
2026-08-20	2.2800	2.5000	1.8700	1.9500	-13.717%	152	5,006	+37.436%
2026-08-19	1.9500	2.5100	1.9500	2.2600	+26.966%	99	4,902	+18.584%
2026-08-18	2.0200	2.1900	1.7800	1.7800	-19.091%	184	4,871	+50.562%
2026-08-17	2.3900	2.6800	2.1500	2.2000	-0.901%	111	4,864	+21.818%
2026-08-14	2.4300	2.4400	2.2200	2.2200	-9.388%	76	4,866	+20.721%
2026-08-13	2.1500	2.5600	2.0300	2.4500	+20.098%	103	4,857	+9.388%
2026-08-12	2.3500	2.3600	1.8900	2.0400	-2.857%	85	4,812	+31.373%
2026-08-11	2.2400	2.2400	2.0500	2.1000	-8.297%	88	4,761	+27.619%
2026-08-10	2.4400	2.4500	2.2000	2.2900	-2.966%	107	4,730	+17.031%
2026-08-07	2.3000	2.5500	2.2600	2.3600	+4.425%	344	4,756	+13.559%
2026-08-06	2.3500	2.5500	2.2400	2.2600	-8.502%	142	4,764	+18.584%
2026-08-05	2.7200	2.8700	2.4700	2.4700	-11.151%	920	4,735	+8.502%
2026-08-04	2.5000	2.7900	2.3700	2.7800	+20.870%	1,778	5,118	-3.597%
2026-08-03	1.5000	2.3300	1.4600	2.3000	+70.370%	1,009	6,038	+16.522%
2026-07-31	1.4500	1.4700	1.1800	1.3500	-6.250%	1,565	6,475	+98.519%
2026-07-30	1.0400	1.4500	1.0300	1.4400	+38.462%	2,461	5,604	+86.111%
2026-07-29	0.9800	1.4000	0.9300	1.0400	-44.681%	1,492	4,609	+157.692%
2026-07-28	1.8100	1.9500	1.6200	1.8800	-6.468%	1,011	3,907	+42.553%
2026-07-27	2.0300	2.3000	1.9700	2.0100	+14.205%	270	3,391	+33.333%
2026-07-24	1.9600	1.9800	1.7400	1.7600	-8.808%	217	3,380	+52.273%
2026-07-23	2.1300	2.1300	1.9200	1.9300	-14.222%	172	3,363	+38.860%
2026-07-22	2.2300	2.3900	2.1800	2.2500	-13.462%	160	3,254	+19.111%
2026-07-21	2.3600	2.6000	2.3500	2.6000	+15.556%	90	3,191	+3.077%
2026-07-20	2.4500	2.4700	2.2500	2.2500	-9.274%	113	3,136	+19.111%
2026-07-17	2.3300	2.5900	2.0000	2.4800	0.000%	334	3,043	+8.065%
2026-07-16	2.8900	2.8900	2.4800	2.4800	-11.429%	188	2,939	+8.065%
2026-07-15	3.3600	3.3600	2.8000	2.8000	-15.408%	280	2,784	-4.286%
2026-07-14	3.3200	3.4500	3.2500	3.3100	+7.818%	43	2,589	-19.033%
2026-07-13	3.7000	3.8000	3.0000	3.0700	-11.527%	253	2,594	-12.704%
2026-07-10	3.7000	4.1100	3.4500	3.4700	+3.582%	184	2,579	-22.767%
2026-07-09	2.8800	3.3500	2.8800	3.3500	+25.468%	611	2,591	-20.000%
2026-07-08	2.7300	2.7300	2.4600	2.6700	-7.292%	335	2,969	+0.375%
2026-07-07	3.1600	3.1700	2.8700	2.8800	-18.414%	1,689	2,773	-6.944%
2026-07-06	3.3000	3.8300	3.3000	3.5300	+6.970%	451	2,240	-24.079%
2026-07-02	3.9000	3.9000	2.9900	3.3000	-2.941%	176	2,116	-18.788%
2026-07-01	3.3500	3.7000	3.2000	3.4000	+11.475%	783	2,116	-21.176%
2026-06-30	3.2000	3.2500	2.9100	3.0500	-7.576%	743	1,990	-12.131%
2026-06-29	3.2000	3.3000	2.7500	3.3000	+4.762%	59	1,604	-18.788%
2026-06-26	2.7200	3.1500	2.5400	3.1500	+17.537%	62	1,576	-14.921%
2026-06-25	2.6000	2.8300	2.6000	2.6800	-4.286%	61	1,585	0.000%
2026-06-24	3.0000	3.5000	2.8000	2.8000	+4.478%	100	1,587	-4.286%
2026-06-23	2.4500	2.9900	2.4500	2.6800	+1.132%	362	1,632	0.000%
2026-06-22	2.9600	3.1500	2.6500	2.6500	-17.445%	136	1,611	+1.132%
2026-06-18	2.9600	3.2100	2.8500	3.2100	+11.458%	87	1,593	-16.511%
2026-06-17	3.2300	3.6500	2.8800	2.8800	-4.000%	137	1,593	-6.944%
2026-06-16	3.0000	3.2300	2.8700	3.0000	+10.294%	146	1,593	-10.667%
2026-06-15	2.8500	2.9100	2.7000	2.7200	+9.677%	111	1,569	-1.471%
2026-06-12	2.5000	2.5000	2.3500	2.4800	-1.976%	35	1,569	+8.065%
2026-06-11	2.1400	2.5300	2.0800	2.5300	+18.224%	367	1,569	+5.929%
2026-06-10	2.2900	2.7000	2.1400	2.1400	-12.653%	104	1,729	+25.234%
2026-06-09	2.4800	2.8000	1.9900	2.4500	+0.823%	412	1,700	+9.388%
2026-06-08	2.2800	2.5900	2.2600	2.4300	+4.292%	149	1,689	+10.288%
2026-06-05	2.8400	2.8400	2.1100	2.3300	-20.748%	230	1,670	+15.021%
2026-06-04	2.6500	2.9700	2.6500	2.9400	+10.112%	66	1,650	-8.844%
2026-06-03	3.1000	3.1000	2.5800	2.6700	-14.968%	539	1,629	+0.375%
2026-06-02	3.6000	3.6000	3.1400	3.1400	-19.487%	490	1,585	-14.650%
2026-06-01	3.6000	4.0000	3.2800	3.9000	+9.859%	176	1,633	-31.282%
2026-05-29	3.6100	3.9100	3.3000	3.5500	+22.837%	291	1,631	-24.507%
2026-05-28	2.2800	2.8900	2.1100	2.8900	+22.979%	188	1,638	-7.266%
2026-05-27	2.4000	2.6000	2.3500	2.3500	+5.856%	704	1,588	+14.043%
2026-05-26	2.2000	2.6000	2.2000	2.2200	+9.901%	307	2,053	+20.721%
2026-05-22	2.0300	2.1500	1.9100	2.0200	+1.000%	32	2,145	+32.673%
2026-05-21	2.0000	2.0800	1.9200	2.0000	-3.846%	66	2,146	+34.000%
2026-05-20	1.8500	2.0800	1.8000	2.0800	+7.772%	81	2,146	+28.846%
2026-05-19	1.9600	1.9600	1.7900	1.9300	-12.273%	58	2,104	+38.860%
2026-05-18	2.0300	2.4800	1.9600	2.2000	+4.762%	214	2,104	+21.818%
2026-05-15	2.0800	2.2000	2.0400	2.1000	-7.895%	361	2,104	+27.619%
2026-05-14	1.9700	2.3200	1.9200	2.2800	+13.433%	718	2,002	+17.544%
2026-05-13	2.1200	2.1200	1.9000	2.0100	-8.636%	55	1,522	+33.333%
2026-05-12	2.3600	2.3600	2.1000	2.2000	-9.091%	411	1,522	+21.818%
2026-05-11	2.3300	2.4900	2.2500	2.4200	+15.238%	427	1,522	+10.744%
2026-05-08	2.3400	2.3400	2.0200	2.1000	-5.405%	81	1,133	+27.619%
2026-05-07	2.4600	2.5700	2.2000	2.2200	-9.388%	105	1,114	+20.721%
2026-05-06	2.4500	2.4700	2.2800	2.4500	+6.522%	220	1,080	+9.388%
2026-05-05	2.4200	2.5400	2.2900	2.3000	-8.367%	87	1,066	+16.522%
2026-05-04	2.6400	2.7600	2.4500	2.5100	-5.639%	129	1,046	+6.773%
2026-05-01	2.4600	2.8200	2.4000	2.6600	+9.465%	88	906	+0.752%
2026-04-30	2.3500	2.6100	2.1800	2.4300	+8.482%	177	906	+10.288%
2026-04-29	3.2500	3.2500	2.2200	2.2400	-45.763%	726	783	+19.643%
2026-04-28	4.3000	4.3000	3.9500	4.1300	-4.398%	23	482	-35.109%
2026-04-27	4.3000	4.3200	4.3000	4.3200	+5.366%	3	480	-37.963%
2026-04-24	4.0500	4.1000	4.0000	4.1000	+2.500%	32	481	-34.634%
2026-04-23	4.4000	4.4400	3.9300	4.0000	-13.043%	33	452	-33.000%
2026-04-22	4.7000	4.7000	4.6000	4.6000	-5.155%	2	451	-41.739%
2026-04-20	4.7200	4.9000	4.5500	4.8500	-0.206%	17	450	-44.742%
2026-04-17	5.1000	5.3500	4.8600	4.8600	+6.813%	156	454	-44.856%
2026-04-16	4.9000	4.9500	4.5000	4.5500	+2.247%	207	457	-41.099%
2026-04-15	4.1000	4.4500	4.1000	4.4500	+18.984%	29	327	-39.775%
2026-04-14	3.5000	4.0000	3.4000	3.7400	+18.730%	61	325	-28.342%
2026-04-13	2.6400	3.1500	2.6400	3.1500	+12.500%	84	346	-14.921%
2026-04-10	2.7500	2.8700	2.7000	2.8000	+1.818%	129	326	-4.286%
2026-04-09	2.5600	2.7800	2.5600	2.7500	-9.241%	56	342	-2.545%
2026-04-08	3.5400	3.5400	2.9000	3.0300	+5.944%	75	333	-11.551%
2026-04-07	2.9000	3.0500	2.7400	2.8600	+0.351%	6	320	-6.294%
2026-04-06	2.9800	2.9800	2.8500	2.8500	+1.064%	64	319	-5.965%
2026-04-02	2.2500	2.8200	2.2500	2.8200	+8.880%	25	271	-4.965%
2026-04-01	2.8700	2.8700	2.5900	2.5900	-6.498%	40	271	+3.475%
2026-03-31	2.5500	2.8500	2.5500	2.7700	+14.938%	5	264	-3.249%
2026-03-30	2.3900	2.4100	2.3900	2.4100	-8.015%	26	260	+11.203%
2026-03-27	2.5600	2.6700	2.5600	2.6200	-7.746%	34	284	+2.290%
2026-03-26	3.1200	3.1200	2.8100	2.8400	-13.939%	169	282	-5.634%
2026-03-25	3.6000	3.6000	3.1500	3.3000	-4.348%	18	264	-18.788%
2026-03-24	3.5400	3.5500	3.3000	3.4500	-4.167%	13	252	-22.319%
2026-03-23	3.5500	3.6800	3.5000	3.6000	+3.152%	36	247	-25.556%
2026-03-20	3.5300	3.8200	3.4800	3.4900	-5.163%	30	233	-23.209%
2026-03-19	3.6000	3.7200	3.5000	3.6800	-3.916%	48	206	-27.174%
2026-03-18	4.1400	4.1400	3.8300	3.8300	+0.789%	6	194	-30.026%
2026-03-17	4.3000	4.3000	3.4100	3.8000	-8.434%	43	188	-29.474%
2026-03-16	4.2100	4.2500	4.1000	4.1500	0.000%	29	168	-35.422%
2026-03-13	4.4100	4.4100	4.1500	4.1500	-1.659%	3	140	-35.422%
2026-03-12	4.5000	4.5000	4.2000	4.2200	-8.261%	24	138	-36.493%
2026-03-11	4.6500	4.6500	4.4500	4.6000	-0.648%	11	114	-41.739%
2026-03-10	4.7500	4.7500	4.6000	4.6300	-0.430%	3	103	-42.117%
2026-03-09	4.6000	4.6500	4.5000	4.6500	-8.824%	11	100	-42.366%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+2.000%	5	89	-47.451%
2026-03-03	4.8500	5.0000	4.8300	5.0000	+10.619%	7	84	-46.400%
2026-03-02	4.5000	4.5300	4.2000	4.5200	+3.908%	6	88	-40.708%
2026-02-27	4.3900	4.6500	4.0600	4.3500	-19.444%	33	87	-38.391%
2026-02-25	5.4000	5.4000	5.4000	5.4000	+11.340%	30	26	-50.370%
2026-02-24	4.8500	4.8500	4.8500	4.8500	+7.778%	15	26	-44.742%
2026-02-23	4.7200	4.7200	4.4900	4.5000	0.000%	11	11	-40.444%

.dark-mode .VJstnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJstnk{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C17SOFI Oct 16 2026 17.00 Call (SOFI261016C00017000)option OPRA

SOFI20261016C17
SOFI Oct 16 2026 17.00 Call (SOFI261016C00017000)
option OPRA