Dark

SOFI20261016C20
SOFI Oct 16 2026 20.00 Call (SOFI261016C00020000)
option OPRA

EOD

Aug 21, 2026

1.12+60.000%(+0.42)5,696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.8100	1.2900	0.7700	1.1200	+60.000%	5,696	18,793	0.000%
2026-08-20	1.0600	1.0800	0.6500	0.7000	-18.605%	1,051	17,650	+60.000%
2026-08-19	0.6600	0.9900	0.6500	0.8600	+38.710%	1,945	17,675	+30.233%
2026-08-18	0.7400	0.8600	0.6200	0.6200	-27.907%	716	17,254	+80.645%
2026-08-17	0.9500	1.1400	0.7900	0.8600	+1.176%	1,110	17,106	+30.233%
2026-08-14	1.0000	1.0500	0.8500	0.8500	-15.000%	850	16,473	+31.765%
2026-08-13	0.8500	1.0800	0.7800	1.0000	+21.951%	1,922	16,380	+12.000%
2026-08-12	0.9000	0.9700	0.7300	0.8200	-4.651%	1,229	15,924	+36.585%
2026-08-11	0.9500	1.0200	0.8100	0.8600	-9.474%	810	15,390	+30.233%
2026-08-10	1.0000	1.0200	0.9100	0.9500	-9.524%	623	15,300	+17.895%
2026-08-07	1.1000	1.1500	0.9500	1.0500	+8.247%	1,924	15,062	+6.667%
2026-08-06	0.9800	1.1600	0.8800	0.9700	-11.818%	1,225	14,470	+15.464%
2026-08-05	1.3100	1.3700	1.1000	1.1000	-15.385%	1,220	14,482	+1.818%
2026-08-04	1.1000	1.3000	1.0600	1.3000	+26.214%	2,342	14,344	-13.846%
2026-08-03	0.5200	1.0500	0.5200	1.0300	+94.340%	3,697	13,624	+8.738%
2026-07-31	0.5700	0.5900	0.4600	0.5300	-7.018%	1,564	11,693	+111.321%
2026-07-30	0.4500	0.5900	0.4400	0.5700	+32.558%	4,324	10,724	+96.491%
2026-07-29	0.5300	0.8800	0.3900	0.4300	-52.747%	1,850	9,058	+160.465%
2026-07-28	0.9000	0.9500	0.7600	0.9100	-8.081%	361	8,346	+23.077%
2026-07-27	1.0500	1.1800	0.9300	0.9900	+13.793%	333	8,199	+13.131%
2026-07-24	1.0500	1.0500	0.8400	0.8700	-13.861%	595	8,118	+28.736%
2026-07-23	1.1700	1.1800	0.9500	1.0100	-15.833%	563	8,094	+10.891%
2026-07-22	1.2100	1.2600	1.1300	1.2000	-13.669%	270	7,983	-6.667%
2026-07-21	1.2000	1.4300	1.1700	1.3900	+16.807%	544	7,884	-19.424%
2026-07-20	1.3600	1.3600	1.1800	1.1900	-9.848%	682	7,749	-5.882%
2026-07-17	1.2200	1.4400	1.1000	1.3200	-4.348%	1,180	7,864	-15.152%
2026-07-16	1.5800	1.6100	1.3700	1.3800	-14.286%	2,326	7,440	-18.841%
2026-07-15	2.0800	2.0800	1.6100	1.6100	-16.146%	318	7,686	-30.435%
2026-07-14	1.7500	2.0400	1.7500	1.9200	+9.714%	1,922	7,595	-41.667%
2026-07-13	2.1600	2.2300	1.7400	1.7500	-14.216%	220	6,227	-36.000%
2026-07-10	2.2700	2.5700	1.9700	2.0400	+2.513%	590	6,164	-45.098%
2026-07-09	1.6500	1.9900	1.6500	1.9900	+19.880%	334	6,638	-43.719%
2026-07-08	1.4600	1.6600	1.3600	1.6600	+1.220%	845	6,569	-32.530%
2026-07-07	2.0400	2.1500	1.6400	1.6400	-21.154%	1,553	6,823	-31.707%
2026-07-06	1.9800	2.3200	1.9500	2.0800	+12.432%	2,210	5,951	-46.154%
2026-07-02	2.3000	2.3200	1.7200	1.8500	-8.867%	1,059	4,939	-39.459%
2026-07-01	1.9800	2.2000	1.8400	2.0300	+11.538%	1,490	4,939	-44.828%
2026-06-30	1.8600	1.9500	1.7100	1.8200	-5.699%	471	4,738	-38.462%
2026-06-29	1.8300	1.9900	1.6500	1.9300	+4.891%	760	4,809	-41.969%
2026-06-26	1.6100	1.8700	1.4900	1.8400	+14.286%	263	4,716	-39.130%
2026-06-25	1.6700	1.7100	1.5000	1.6100	0.000%	125	4,726	-30.435%
2026-06-24	1.7500	2.1200	1.6100	1.6100	+1.258%	450	4,727	-30.435%
2026-06-23	1.4000	1.7500	1.3700	1.5900	+3.247%	201	4,746	-29.560%
2026-06-22	1.7500	1.9500	1.5400	1.5400	-19.792%	2,891	4,730	-27.273%
2026-06-18	1.8700	1.9800	1.6800	1.9200	+10.983%	671	3,824	-41.667%
2026-06-17	1.9000	2.3000	1.7300	1.7300	-8.947%	761	3,824	-35.260%
2026-06-16	1.6000	2.0500	1.6000	1.9000	+18.750%	247	3,824	-41.053%
2026-06-15	1.5900	1.7200	1.5700	1.6000	+8.844%	430	3,941	-30.000%
2026-06-12	1.4500	1.4700	1.3700	1.4700	-2.000%	206	3,941	-23.810%
2026-06-11	1.2700	1.5000	1.2000	1.5000	+17.188%	464	3,941	-25.333%
2026-06-10	1.5500	1.5500	1.2800	1.2800	-15.232%	292	4,104	-12.500%
2026-06-09	1.6200	1.7900	1.1800	1.5100	+1.342%	349	4,055	-25.828%
2026-06-08	1.4500	1.5600	1.4300	1.4900	+1.361%	118	4,116	-24.832%
2026-06-05	1.8000	1.8000	1.3000	1.4700	-21.390%	828	4,129	-23.810%
2026-06-04	1.6900	1.9000	1.6900	1.8700	+11.310%	107	4,339	-40.107%
2026-06-03	1.9500	1.9500	1.6200	1.6800	-20.000%	562	4,356	-33.333%
2026-06-02	2.3600	2.4500	1.9900	2.1000	-19.231%	259	4,157	-46.667%
2026-06-01	2.3000	2.7300	2.1000	2.6000	+9.244%	1,174	4,069	-56.923%
2026-05-29	2.3600	2.6300	2.1500	2.3800	+32.222%	628	3,542	-52.941%
2026-05-28	1.3500	1.8200	1.3500	1.8000	+26.761%	672	3,430	-37.778%
2026-05-27	1.4000	1.6300	1.4000	1.4200	+3.650%	223	3,102	-21.127%
2026-05-26	1.4800	1.5100	1.3200	1.3700	+15.126%	96	2,940	-18.248%
2026-05-22	1.2100	1.2100	1.1000	1.1900	-3.252%	333	2,880	-5.882%
2026-05-21	1.1500	1.2300	1.1100	1.2300	0.000%	88	2,638	-8.943%
2026-05-20	1.0900	1.2500	1.0900	1.2300	+6.034%	42	2,638	-8.943%
2026-05-19	1.1800	1.1800	1.0300	1.1600	-6.452%	286	2,594	-3.448%
2026-05-18	1.2600	1.4800	1.1600	1.2400	-4.615%	203	2,594	-9.677%
2026-05-15	1.3400	1.3500	1.2400	1.3000	-7.143%	52	2,594	-13.846%
2026-05-14	1.2100	1.4400	1.1700	1.4000	+17.647%	127	2,475	-20.000%
2026-05-13	1.2800	1.2800	1.1900	1.1900	-9.160%	251	2,442	-5.882%
2026-05-12	1.4400	1.5700	1.2600	1.3100	-12.667%	169	2,442	-14.504%
2026-05-11	1.2600	1.5000	1.2600	1.5000	+18.110%	558	2,442	-25.333%
2026-05-08	1.4200	1.4200	1.1900	1.2700	-3.053%	95	1,929	-11.811%
2026-05-07	1.4700	1.5300	1.2900	1.3100	-10.274%	55	1,915	-14.504%
2026-05-06	1.5500	1.5500	1.3700	1.4600	+5.797%	145	1,896	-23.288%
2026-05-05	1.4600	1.4800	1.3500	1.3800	-8.609%	110	1,925	-18.841%
2026-05-04	1.6200	1.7100	1.4900	1.5100	-8.485%	208	1,977	-25.828%
2026-05-01	1.4600	1.8000	1.4500	1.6500	+7.143%	410	1,800	-32.121%
2026-04-30	1.5200	1.6400	1.3400	1.5400	+9.220%	188	1,800	-27.273%
2026-04-29	2.1600	2.1600	1.4100	1.4100	-48.727%	695	1,743	-20.567%
2026-04-28	2.9100	3.0500	2.7500	2.7500	-5.172%	141	1,255	-59.273%
2026-04-27	2.7600	3.1500	2.7600	2.9000	+2.837%	31	1,188	-61.379%
2026-04-24	2.7700	2.8200	2.6800	2.8200	+3.297%	74	1,180	-60.284%
2026-04-23	2.8800	2.9900	2.5200	2.7300	-11.935%	34	1,187	-58.974%
2026-04-22	3.2900	3.3500	3.0500	3.1000	+1.974%	122	1,171	-63.871%
2026-04-21	3.5000	3.6000	3.0400	3.0400	-9.792%	404	1,157	-63.158%
2026-04-20	3.2600	3.4700	3.2400	3.3700	-2.319%	92	1,157	-66.766%
2026-04-17	3.5000	3.8500	3.4000	3.4500	+7.813%	317	1,096	-67.536%
2026-04-16	3.4500	3.5000	3.0300	3.2000	+5.611%	237	1,069	-65.000%
2026-04-15	2.7500	3.0500	2.6800	3.0300	+20.717%	173	1,089	-63.036%
2026-04-14	2.4500	2.6300	2.4200	2.5100	+24.876%	125	1,091	-55.378%
2026-04-13	1.8000	2.0100	1.7900	2.0100	+18.235%	140	1,072	-44.279%
2026-04-10	1.7500	1.7500	1.7000	1.7000	-2.299%	39	996	-34.118%
2026-04-09	1.7700	1.8100	1.7400	1.7400	-5.946%	37	971	-35.632%
2026-04-08	2.2500	2.4100	1.7500	1.8500	+6.322%	64	954	-39.459%
2026-04-07	1.9000	1.9000	1.7400	1.7400	-4.396%	68	916	-35.632%
2026-04-06	1.8000	1.8800	1.8000	1.8200	+4.598%	8	977	-38.462%
2026-04-02	1.5000	1.7400	1.5000	1.7400	+3.571%	36	1,000	-35.632%
2026-04-01	1.9000	1.9000	1.6800	1.6800	-6.667%	43	1,000	-33.333%
2026-03-31	1.6400	1.8300	1.6300	1.8000	+20.000%	112	1,019	-37.778%
2026-03-30	1.6100	1.7300	1.5000	1.5000	-10.180%	28	993	-25.333%
2026-03-27	1.7400	1.7700	1.6500	1.6700	-10.215%	44	980	-32.934%
2026-03-26	2.0600	2.0700	1.8000	1.8600	-13.889%	140	957	-39.785%
2026-03-25	2.4200	2.4300	2.1600	2.1600	-5.263%	24	889	-48.148%
2026-03-24	2.1900	2.3300	2.0900	2.2800	-6.939%	162	888	-50.877%
2026-03-23	2.3600	2.5000	2.3300	2.4500	+2.083%	73	771	-54.286%
2026-03-20	2.4000	2.5400	2.3900	2.4000	-3.226%	12	767	-53.333%
2026-03-19	2.3500	2.4800	2.3500	2.4800	-6.415%	9	766	-54.839%
2026-03-18	2.8200	2.8700	2.6500	2.6500	+7.724%	9	768	-57.736%
2026-03-17	2.9500	3.1000	2.4600	2.4600	-11.511%	78	765	-54.472%
2026-03-16	2.9100	3.1000	2.7800	2.7800	-2.456%	9	741	-59.712%
2026-03-13	2.9200	2.9200	2.8500	2.8500	-5.629%	8	735	-60.702%
2026-03-12	3.2500	3.4000	3.0200	3.0200	-10.119%	29	740	-62.914%
2026-03-11	3.4000	3.4800	3.0500	3.3600	+1.818%	16	739	-66.667%
2026-03-10	3.5000	3.5000	3.3000	3.3000	-2.367%	9	734	-66.061%
2026-03-09	3.3100	3.4000	3.2500	3.3800	-13.333%	44	728	-66.864%
2026-03-06	3.5000	3.9000	3.4200	3.9000	+5.691%	31	720	-71.282%
2026-03-05	3.8000	4.0500	3.6900	3.6900	+3.944%	13	703	-69.648%
2026-03-04	3.7600	3.9000	3.5500	3.5500	-1.662%	32	697	-68.451%
2026-03-03	3.1000	3.7500	3.1000	3.6100	+9.394%	917	684	-68.975%
2026-03-02	3.1500	3.3000	3.1500	3.3000	+10.000%	24	1,269	-66.061%
2026-02-27	3.0000	3.1700	2.9000	3.0000	-18.919%	247	1,257	-62.667%
2026-02-26	3.9900	4.0000	3.7000	3.7000	-5.128%	40	1,097	-69.730%
2026-02-25	4.0000	4.0000	3.8500	3.9000	+13.372%	48	1,073	-71.282%
2026-02-24	3.3700	3.5200	3.3700	3.4400	+1.475%	12	1,073	-67.442%
2026-02-23	3.3000	3.3900	3.0700	3.3900	-5.307%	962	1,063	-66.962%
2026-02-20	3.6200	3.7800	3.5800	3.5800	-5.541%	143	144	-68.715%
2026-02-19	3.7500	3.7900	3.7500	3.7900	0.000%	4	4	-70.449%

.dark-mode .L5nCKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5nCKT{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C20SOFI Oct 16 2026 20.00 Call (SOFI261016C00020000)option OPRA

SOFI20261016C20
SOFI Oct 16 2026 20.00 Call (SOFI261016C00020000)
option OPRA