Dark

SOFI20261016C18
SOFI Oct 16 2026 18.00 Call (SOFI261016C00018000)
option OPRA

EOD

Aug 21, 2026

2.01+39.583%(+0.57)2,088

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.5400	2.2500	1.5200	2.0100	+39.583%	2,088	7,466	0.000%
2026-08-20	2.0100	2.0100	1.3300	1.4400	-16.279%	1,032	8,245	+39.583%
2026-08-19	1.5000	1.8900	1.4000	1.7200	+35.433%	1,554	7,566	+16.860%
2026-08-18	1.4600	1.6500	1.2600	1.2700	-23.030%	480	7,481	+58.268%
2026-08-17	1.8200	2.0500	1.6000	1.6500	0.000%	314	7,513	+21.818%
2026-08-14	1.8400	1.8900	1.6500	1.6500	-10.326%	1,306	7,305	+21.818%
2026-08-13	1.6000	1.9700	1.5000	1.8400	+20.261%	312	8,194	+9.239%
2026-08-12	1.8000	1.8000	1.4100	1.5300	-3.165%	1,599	8,215	+31.373%
2026-08-11	1.7100	1.8400	1.5000	1.5800	-7.602%	140	7,682	+27.215%
2026-08-10	1.9000	1.9300	1.6700	1.7100	-8.556%	1,002	7,642	+17.544%
2026-08-07	1.9100	2.0300	1.7200	1.8700	+6.857%	629	7,282	+7.487%
2026-08-06	1.7300	2.0100	1.6800	1.7500	-7.895%	243	7,127	+14.857%
2026-08-05	2.2200	2.2700	1.9000	1.9000	-12.442%	411	7,062	+5.789%
2026-08-04	1.9300	2.2000	1.8600	2.1700	+20.556%	2,218	7,087	-7.373%
2026-08-03	0.9900	1.8000	0.9900	1.8000	+80.000%	1,620	7,151	+11.667%
2026-07-31	1.0700	1.0800	0.8900	1.0000	-7.407%	571	7,046	+101.000%
2026-07-30	0.8000	1.0900	0.6400	1.0800	+44.000%	914	7,052	+86.111%
2026-07-29	0.9200	1.0200	0.6900	0.7500	-49.664%	1,587	7,159	+168.000%
2026-07-28	1.4500	1.5300	1.2800	1.4900	-7.453%	247	6,807	+34.899%
2026-07-27	1.6000	1.8800	1.5600	1.6100	+13.380%	192	6,736	+24.845%
2026-07-24	1.6000	1.6000	1.3800	1.4200	-10.127%	519	6,947	+41.549%
2026-07-23	1.6700	1.7500	1.5200	1.5800	-12.222%	358	6,616	+27.215%
2026-07-22	2.0900	2.1200	1.7500	1.8000	-15.094%	233	6,511	+11.667%
2026-07-21	1.8700	2.1200	1.8700	2.1200	+14.595%	152	6,444	-5.189%
2026-07-20	2.0500	2.0700	1.8200	1.8500	-10.194%	329	6,499	+8.649%
2026-07-17	1.8300	2.1800	1.6200	2.0600	+0.980%	1,995	6,486	-2.427%
2026-07-16	2.3300	2.3900	2.0200	2.0400	-15.000%	328	6,274	-1.471%
2026-07-15	2.9100	2.9100	2.3500	2.4000	-13.357%	1,923	6,192	-16.250%
2026-07-14	2.5900	2.9100	2.5500	2.7700	+9.486%	127	6,083	-27.437%
2026-07-13	3.0800	3.0800	2.5300	2.5300	-15.385%	1,255	6,074	-20.553%
2026-07-10	3.1300	3.6500	2.9200	2.9900	+4.545%	278	5,385	-32.776%
2026-07-09	2.4800	2.8600	2.4000	2.8600	+24.348%	738	5,509	-29.720%
2026-07-08	2.1900	2.3300	2.0400	2.3000	-4.564%	270	5,309	-12.609%
2026-07-07	2.8700	2.9000	2.4100	2.4100	-18.027%	356	5,154	-16.598%
2026-07-06	2.8000	3.3000	2.8000	2.9400	+3.887%	434	5,137	-31.633%
2026-07-02	3.2000	3.2000	2.4800	2.8300	-1.394%	630	5,396	-28.975%
2026-07-01	2.5000	3.1000	2.5000	2.8700	+11.240%	774	5,396	-29.965%
2026-06-30	2.7000	2.7400	2.4400	2.5800	-6.859%	549	5,704	-22.093%
2026-06-29	2.7300	2.7700	2.3900	2.7700	+4.924%	377	5,628	-27.437%
2026-06-26	2.1800	2.6400	2.1800	2.6400	+14.286%	156	5,547	-23.864%
2026-06-25	2.2000	2.4000	2.1300	2.3100	-1.282%	248	5,573	-12.987%
2026-06-24	2.2700	3.0400	2.2700	2.3400	+2.183%	474	5,537	-14.103%
2026-06-23	2.0000	2.5200	2.0000	2.2900	+4.091%	542	5,632	-12.227%
2026-06-22	2.5000	2.7800	2.2000	2.2000	-17.910%	651	5,791	-8.636%
2026-06-18	2.4500	2.7500	2.4500	2.6800	+9.836%	267	5,408	-25.000%
2026-06-17	2.6600	3.1500	2.3400	2.4400	-8.271%	353	5,408	-17.623%
2026-06-16	2.5000	2.8200	2.2900	2.6600	+15.652%	213	5,408	-24.436%
2026-06-15	2.3900	2.4400	2.2000	2.3000	+12.195%	359	5,448	-12.609%
2026-06-12	2.0500	2.1700	1.9500	2.0500	-4.651%	119	5,448	-1.951%
2026-06-11	1.7400	2.1500	1.7200	2.1500	+16.848%	273	5,448	-6.512%
2026-06-10	2.2000	2.2000	1.8000	1.8400	-11.538%	285	5,415	+9.239%
2026-06-09	2.1200	2.4600	1.6900	2.0800	-0.952%	123	5,430	-3.365%
2026-06-08	1.9900	2.2000	1.9300	2.1000	+5.000%	172	5,404	-4.286%
2026-06-05	2.3400	2.3400	1.8000	2.0000	-20.635%	706	5,278	+0.500%
2026-06-04	2.2900	2.5600	2.2900	2.5200	+11.504%	117	5,148	-20.238%
2026-06-03	2.7300	2.7300	2.2000	2.2600	-20.141%	341	5,127	-11.062%
2026-06-02	3.0500	3.1400	2.7600	2.8300	-16.765%	154	5,171	-28.975%
2026-06-01	3.1000	3.6000	2.7700	3.4000	+12.957%	269	5,149	-40.882%
2026-05-29	3.1000	3.4500	2.7600	3.0100	+23.868%	511	5,084	-33.223%
2026-05-28	1.9400	2.4800	1.8600	2.4300	+19.704%	430	5,281	-17.284%
2026-05-27	1.9200	2.2500	1.9200	2.0300	+6.842%	194	5,144	-0.985%
2026-05-26	2.1600	2.2400	1.8700	1.9000	+13.095%	324	5,110	+5.789%
2026-05-22	1.7500	1.7500	1.6000	1.6800	-2.890%	30	4,867	+19.643%
2026-05-21	1.7700	1.7800	1.6500	1.7300	+0.581%	54	4,860	+16.185%
2026-05-20	1.5800	1.7500	1.5800	1.7200	+7.500%	9	4,860	+16.860%
2026-05-19	1.7500	1.7500	1.4900	1.6000	-9.091%	85	4,807	+25.625%
2026-05-18	1.7200	2.1000	1.6200	1.7600	-2.222%	136	4,807	+14.205%
2026-05-15	1.7200	1.8800	1.7200	1.8000	-5.263%	79	4,807	+11.667%
2026-05-14	1.7000	1.9800	1.6600	1.9000	+10.465%	126	4,721	+5.789%
2026-05-13	1.7100	1.7700	1.6700	1.7200	-8.511%	80	4,705	+16.860%
2026-05-12	2.3300	2.3300	1.7700	1.8800	-8.293%	96	4,705	+6.915%
2026-05-11	1.8700	2.1100	1.8500	2.0500	+13.889%	115	4,705	-1.951%
2026-05-08	1.8400	1.8500	1.6900	1.8000	-4.762%	3,596	4,551	+11.667%
2026-05-07	2.0500	2.1300	1.8300	1.8900	-5.025%	2,458	5,077	+6.349%
2026-05-06	2.0600	2.1500	1.9700	1.9900	+3.109%	211	3,353	+1.005%
2026-05-05	1.9800	2.0400	1.9300	1.9300	-5.854%	371	3,332	+4.145%
2026-05-04	2.1300	2.3000	2.0500	2.0500	-8.889%	121	3,339	-1.951%
2026-05-01	2.0000	2.4200	2.0000	2.2500	+10.837%	175	3,287	-10.667%
2026-04-30	2.0000	2.1600	1.8700	2.0300	+6.842%	135	3,287	-0.985%
2026-04-29	2.2200	2.3000	1.9000	1.9000	-48.509%	3,478	3,269	+5.789%
2026-04-28	3.7100	3.8000	3.6000	3.6900	-5.385%	331	930	-45.528%
2026-04-27	3.8500	3.9000	3.7600	3.9000	+5.978%	15	911	-48.462%
2026-04-24	3.6500	3.6800	3.4800	3.6800	+5.143%	33	909	-45.380%
2026-04-23	3.8000	3.8000	3.5000	3.5000	-12.500%	14	902	-42.571%
2026-04-22	4.0600	4.0600	4.0000	4.0000	+1.781%	6	901	-49.750%
2026-04-21	4.4000	4.4100	3.9300	3.9300	-7.529%	62	847	-48.855%
2026-04-20	4.2300	4.3500	4.2300	4.2500	-8.602%	219	847	-52.706%
2026-04-17	4.5000	4.8000	4.5000	4.6500	+13.139%	151	1,051	-56.774%
2026-04-16	4.4000	4.4500	3.8800	4.1100	+6.753%	52	1,080	-51.095%
2026-04-15	3.6000	3.8800	3.5500	3.8500	+17.378%	351	1,043	-47.792%
2026-04-14	3.3700	3.4000	3.1000	3.2800	+17.143%	54	921	-38.720%
2026-04-13	2.5200	2.8000	2.5100	2.8000	+18.644%	148	881	-28.214%
2026-04-10	2.4000	2.4000	2.3200	2.3600	-0.840%	30	788	-14.831%
2026-04-09	2.3000	2.5400	2.3000	2.3800	-2.459%	10	766	-15.546%
2026-04-08	3.1000	3.1000	2.4300	2.4400	+2.521%	82	759	-17.623%
2026-04-07	2.3800	2.3800	2.3800	2.3800	-0.833%	4	760	-15.546%
2026-04-06	2.5000	2.5500	2.4000	2.4000	+5.727%	61	759	-16.250%
2026-04-02	2.2500	2.2700	2.2500	2.2700	+2.715%	3	757	-11.454%
2026-04-01	2.5300	2.5300	2.2100	2.2100	-8.299%	88	757	-9.050%
2026-03-31	2.3000	2.4100	2.2300	2.4100	+16.990%	10	693	-16.598%
2026-03-30	2.2800	2.2800	2.0500	2.0600	-10.435%	53	690	-2.427%
2026-03-27	2.3500	2.3500	2.2100	2.3000	-7.258%	11	685	-12.609%
2026-03-26	2.7500	2.7500	2.4800	2.4800	-11.429%	38	676	-18.952%
2026-03-25	3.2600	3.3000	2.8000	2.8000	-6.040%	39	671	-28.214%
2026-03-24	2.9700	3.0000	2.7900	2.9800	-9.697%	14	644	-32.550%
2026-03-23	3.0500	3.3000	3.0000	3.3000	+1.538%	10	640	-39.091%
2026-03-20	3.3800	3.3800	2.9700	3.2500	-1.216%	35	635	-38.154%
2026-03-19	3.3000	3.3000	3.2900	3.2900	-2.663%	16	628	-38.906%
2026-03-18	3.6000	3.6500	3.3500	3.3800	-4.789%	72	612	-40.533%
2026-03-17	3.8000	3.9500	3.0600	3.5500	-0.838%	105	616	-43.380%
2026-03-16	3.7000	3.8000	3.5800	3.5800	-3.243%	80	535	-43.855%
2026-03-13	3.8500	4.0000	3.7000	3.7000	-1.333%	42	559	-45.676%
2026-03-12	4.1000	4.2000	3.7200	3.7500	-6.948%	206	573	-46.400%
2026-03-11	4.3300	4.3300	3.9500	4.0300	-4.728%	23	421	-50.124%
2026-03-10	4.0500	4.3900	4.0000	4.2300	+0.237%	139	402	-52.482%
2026-03-09	4.1800	4.2200	3.9900	4.2200	-11.158%	61	291	-52.370%
2026-03-06	4.4500	4.7800	4.2000	4.7500	+3.261%	33	302	-57.684%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+5.505%	1	317	-56.304%
2026-03-04	4.5000	4.7500	4.3600	4.3600	-5.217%	28	316	-53.899%
2026-03-03	4.3000	4.6000	4.3000	4.6000	+9.264%	9	290	-56.304%
2026-03-02	3.6000	4.2100	3.5500	4.2100	+15.342%	60	283	-52.257%
2026-02-27	3.8500	3.9600	3.6500	3.6500	-22.833%	127	255	-44.932%
2026-02-26	4.8000	4.8000	4.7300	4.7300	-4.444%	3	168	-57.505%
2026-02-25	4.8000	4.9500	4.8000	4.9500	+12.500%	13	166	-59.394%
2026-02-24	4.3500	4.4000	4.3500	4.4000	+1.149%	97	166	-54.318%
2026-02-23	3.9200	4.3500	3.9200	4.3500	-5.022%	75	72	-53.793%
2026-02-20	4.5800	4.5800	4.5800	4.5800	-1.293%	2	12	-56.114%
2026-02-19	4.7500	4.7500	4.6400	4.6400	0.000%	11	11	-56.681%

.dark-mode .zl9Zgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zl9Zgq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C18SOFI Oct 16 2026 18.00 Call (SOFI261016C00018000)option OPRA

SOFI20261016C18
SOFI Oct 16 2026 18.00 Call (SOFI261016C00018000)
option OPRA