Dark

SOFI20261016C22
SOFI Oct 16 2026 22.00 Call (SOFI261016C00022000)
option OPRA

EOD

Aug 21, 2026

0.5600+69.697%(+0.2300)1,846

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.3600	0.7000	0.3400	0.5600	+69.697%	1,846	6,545	0.000%
2026-08-20	0.5200	0.5400	0.3200	0.3300	-21.429%	224	5,881	+69.697%
2026-08-19	0.4000	0.4900	0.3200	0.4200	+40.000%	894	5,893	+33.333%
2026-08-18	0.3700	0.4500	0.2800	0.3000	-33.333%	508	5,416	+86.667%
2026-08-17	0.5400	0.5700	0.4000	0.4500	0.000%	667	5,359	+24.444%
2026-08-14	0.5300	0.5500	0.4400	0.4500	-16.667%	121	4,937	+24.444%
2026-08-13	0.4500	0.5700	0.4200	0.5400	+28.571%	535	4,901	+3.704%
2026-08-12	0.5100	0.5400	0.3800	0.4200	-8.696%	158	4,534	+33.333%
2026-08-11	0.5100	0.5600	0.4300	0.4600	-9.804%	348	4,460	+21.739%
2026-08-10	0.5800	0.5800	0.4800	0.5100	-13.559%	349	4,248	+9.804%
2026-08-07	0.6000	0.6200	0.5100	0.5900	+9.259%	266	3,991	-5.085%
2026-08-06	0.5200	0.6500	0.5200	0.5400	-12.903%	201	3,933	+3.704%
2026-08-05	0.7500	0.7900	0.6200	0.6200	-15.068%	555	3,860	-9.677%
2026-08-04	0.5800	0.7300	0.5800	0.7300	+25.862%	354	3,717	-23.288%
2026-08-03	0.3100	0.5800	0.3100	0.5800	+87.097%	714	3,641	-3.448%
2026-07-31	0.3400	0.3400	0.2600	0.3100	-3.125%	442	3,159	+80.645%
2026-07-30	0.2800	0.3300	0.2700	0.3200	+10.345%	376	3,328	+75.000%
2026-07-29	0.4000	0.4000	0.2200	0.2900	-47.273%	338	3,151	+93.103%
2026-07-28	0.5600	0.5800	0.4600	0.5500	-8.333%	413	3,198	+1.818%
2026-07-27	0.7000	0.7000	0.6000	0.6000	+9.091%	229	3,197	-6.667%
2026-07-24	0.6100	0.6100	0.5300	0.5500	-11.290%	405	3,122	+1.818%
2026-07-23	0.6900	0.7000	0.6200	0.6200	-17.333%	106	3,019	-9.677%
2026-07-22	0.8500	0.8500	0.7300	0.7500	-17.582%	250	3,020	-25.333%
2026-07-21	0.8300	0.9100	0.8000	0.9100	+19.737%	89	2,951	-38.462%
2026-07-20	0.7800	0.8700	0.7600	0.7600	-11.628%	103	2,924	-26.316%
2026-07-17	0.8000	0.9500	0.7200	0.8600	-9.474%	171	2,893	-34.884%
2026-07-16	1.0200	1.0200	0.9400	0.9500	-15.929%	76	2,907	-41.053%
2026-07-15	1.3200	1.3200	1.1000	1.1300	-13.077%	134	2,932	-50.442%
2026-07-14	1.2000	1.4200	1.2000	1.3000	+9.244%	369	2,965	-56.923%
2026-07-13	1.4500	1.5500	1.1900	1.1900	-16.197%	77	2,846	-52.941%
2026-07-10	1.6000	1.8000	1.3800	1.4200	+5.970%	444	2,829	-60.563%
2026-07-09	1.1500	1.3600	1.1400	1.3400	+26.415%	128	2,707	-58.209%
2026-07-08	1.0200	1.0600	0.9300	1.0600	-8.621%	495	2,605	-47.170%
2026-07-07	1.4200	1.4600	1.1300	1.1600	-22.148%	1,329	2,629	-51.724%
2026-07-06	1.3500	1.6000	1.3500	1.4900	+14.615%	421	2,604	-62.416%
2026-07-02	1.5000	1.6500	1.2300	1.3000	-10.345%	232	2,584	-56.923%
2026-07-01	1.4400	1.5200	1.4000	1.4500	+16.000%	127	2,584	-61.379%
2026-06-30	1.3400	1.3400	1.2400	1.2500	-7.407%	323	2,625	-55.200%
2026-06-29	1.3100	1.3800	1.1500	1.3500	+5.469%	1,116	2,701	-58.519%
2026-06-26	1.1600	1.3000	1.1400	1.2800	+17.431%	54	2,717	-56.250%
2026-06-25	1.0500	1.1600	1.0300	1.0900	-6.034%	19	2,749	-48.624%
2026-06-24	1.4400	1.5100	1.1600	1.1600	+4.505%	1,484	2,749	-51.724%
2026-06-23	1.2400	1.2500	1.1100	1.1100	-1.770%	73	2,619	-49.550%
2026-06-22	1.2100	1.2100	1.1100	1.1300	-15.672%	66	2,601	-50.442%
2026-06-18	1.2500	1.4100	1.2500	1.3400	+4.688%	262	2,482	-58.209%
2026-06-17	1.4500	1.6800	1.2800	1.2800	-5.185%	446	2,482	-56.250%
2026-06-16	1.1900	1.4300	1.1900	1.3500	+15.385%	25	2,482	-58.519%
2026-06-15	1.2000	1.2300	1.1400	1.1700	+14.706%	56	2,479	-52.137%
2026-06-12	1.0000	1.1000	1.0000	1.0200	-4.673%	22	2,479	-45.098%
2026-06-11	0.8900	1.0700	0.8900	1.0700	+16.304%	66	2,479	-47.664%
2026-06-10	1.1200	1.1400	0.9200	0.9200	-11.538%	20	2,453	-39.130%
2026-06-09	1.1100	1.2500	0.8500	1.0400	-5.455%	128	2,445	-46.154%
2026-06-08	1.1000	1.1600	1.0900	1.1000	+7.843%	28	2,438	-49.091%
2026-06-05	1.1900	1.2000	0.9600	1.0200	-27.143%	408	2,427	-45.098%
2026-06-04	1.3500	1.4800	1.3500	1.4000	+12.903%	159	2,375	-60.000%
2026-06-03	1.4400	1.4400	1.2000	1.2400	-20.513%	103	2,328	-54.839%
2026-06-02	1.7500	1.7500	1.5200	1.5600	-20.408%	137	2,317	-64.103%
2026-06-01	1.6100	2.0500	1.6100	1.9600	+15.976%	191	2,271	-71.429%
2026-05-29	1.7200	1.9900	1.6500	1.6900	+30.000%	228	2,180	-66.864%
2026-05-28	0.9500	1.3400	0.9500	1.3000	+23.810%	138	2,113	-56.923%
2026-05-27	1.0500	1.1900	1.0300	1.0500	+3.960%	142	2,064	-46.667%
2026-05-26	1.1200	1.1200	0.9300	1.0100	+18.824%	323	2,030	-44.554%
2026-05-22	0.8000	0.8500	0.7900	0.8500	0.000%	53	1,793	-34.118%
2026-05-21	0.8900	0.8900	0.8300	0.8500	-1.163%	16	1,785	-34.118%
2026-05-20	0.8400	0.9200	0.8200	0.8600	+7.500%	88	1,785	-34.884%
2026-05-19	0.8300	0.8300	0.7800	0.8000	-6.977%	199	1,712	-30.000%
2026-05-18	0.9900	1.1400	0.8400	0.8600	-9.474%	83	1,712	-34.884%
2026-05-15	0.9800	0.9800	0.9100	0.9500	-6.863%	69	1,712	-41.053%
2026-05-14	0.8800	1.0200	0.8800	1.0200	+14.607%	27	1,740	-45.098%
2026-05-13	0.9400	0.9400	0.8900	0.8900	-8.247%	158	1,738	-37.079%
2026-05-12	1.0500	1.0500	0.9000	0.9700	-9.346%	93	1,738	-42.268%
2026-05-11	0.9600	1.0700	0.9500	1.0700	+21.591%	141	1,738	-47.664%
2026-05-08	0.9200	0.9200	0.8500	0.8800	-7.368%	46	1,652	-36.364%
2026-05-07	1.0300	1.0400	0.9300	0.9500	-6.863%	65	1,669	-41.053%
2026-05-06	1.0200	1.0600	0.9800	1.0200	+5.155%	285	1,638	-45.098%
2026-05-05	1.0700	1.0700	0.9700	0.9700	-8.491%	15	1,537	-42.268%
2026-05-04	1.1800	1.2000	1.0400	1.0600	-10.169%	58	1,532	-47.170%
2026-05-01	1.0900	1.2800	1.0200	1.1800	+7.273%	136	1,455	-52.542%
2026-04-30	1.0700	1.1600	0.9700	1.1000	0.000%	38	1,455	-49.091%
2026-04-29	1.6100	1.6100	1.0500	1.1000	-49.074%	182	1,445	-49.091%
2026-04-28	2.1700	2.3300	2.1000	2.1600	-6.897%	110	1,461	-74.074%
2026-04-27	2.3700	2.3700	2.2300	2.3200	+6.422%	25	1,357	-75.862%
2026-04-24	2.0500	2.2000	2.0300	2.1800	+4.306%	134	1,366	-74.312%
2026-04-23	2.4000	2.4000	2.0900	2.0900	-14.694%	43	1,356	-73.206%
2026-04-22	2.4500	2.4500	2.3900	2.4500	+0.823%	69	1,359	-77.143%
2026-04-21	2.6800	2.7100	2.4300	2.4300	-5.814%	206	1,254	-76.955%
2026-04-20	2.5700	2.5800	2.5500	2.5800	-4.444%	15	1,254	-78.295%
2026-04-17	2.6700	3.0200	2.6700	2.7000	+9.312%	122	1,259	-79.259%
2026-04-16	2.7700	2.7700	2.3700	2.4700	+2.917%	74	1,201	-77.328%
2026-04-15	2.1400	2.4000	2.0600	2.4000	+26.984%	23	1,167	-76.667%
2026-04-14	1.8200	1.9400	1.8200	1.8900	+26.000%	115	1,157	-70.370%
2026-04-13	1.3400	1.5000	1.3400	1.5000	+18.110%	110	1,193	-62.667%
2026-04-10	1.3400	1.3400	1.2700	1.2700	-2.308%	12	1,132	-55.906%
2026-04-09	1.2000	1.3300	1.1800	1.3000	+2.362%	15	1,133	-56.923%
2026-04-08	1.8300	1.8300	1.2700	1.2700	-3.788%	59	1,125	-55.906%
2026-04-07	1.3600	1.4000	1.3200	1.3200	-2.941%	5	1,088	-57.576%
2026-04-06	1.3400	1.4000	1.3400	1.3600	+12.397%	6	1,084	-58.824%
2026-04-02	1.2400	1.2400	1.2000	1.2100	+1.681%	5	1,078	-53.719%
2026-04-01	1.2400	1.2500	1.1800	1.1900	-5.556%	80	1,078	-52.941%
2026-03-31	1.1900	1.2800	1.1900	1.2600	+1.613%	9	1,072	-55.556%
2026-03-30	1.3600	1.3600	1.2400	1.2400	+0.813%	2	1,067	-54.839%
2026-03-27	1.2500	1.2500	1.2200	1.2300	-13.986%	7	1,068	-54.472%
2026-03-26	1.6000	1.6000	1.4300	1.4300	-13.333%	6	1,065	-60.839%
2026-03-25	1.6900	1.8000	1.6500	1.6500	-1.786%	22	1,065	-66.061%
2026-03-24	1.7300	1.7300	1.6800	1.6800	-8.696%	7	1,072	-66.667%
2026-03-23	1.7500	1.8800	1.7500	1.8400	-7.538%	19	1,071	-69.565%
2026-03-20	1.7700	2.0000	1.7700	1.9900	+6.417%	14	1,061	-71.859%
2026-03-19	1.8400	1.8700	1.7900	1.8700	-7.426%	13	1,053	-70.053%
2026-03-18	2.1900	2.2700	2.0200	2.0200	+6.316%	68	1,052	-72.277%
2026-03-17	2.3400	2.3400	1.9000	1.9000	-20.502%	6	1,044	-70.526%
2026-03-16	2.4100	2.4100	2.3000	2.3900	-0.417%	7	1,039	-76.569%
2026-03-13	2.4000	2.4000	2.4000	2.4000	+3.004%	2	1,039	-76.667%
2026-03-12	2.4700	2.6300	2.3300	2.3300	-12.075%	27	1,037	-75.966%
2026-03-11	2.8100	2.8100	2.5700	2.6500	+1.923%	8	1,036	-78.868%
2026-03-09	2.6000	2.6300	2.5500	2.6000	-11.864%	1,028	1,032	-78.462%
2026-03-06	2.8000	2.9500	2.7500	2.9500	-6.349%	13	1,426	-81.017%
2026-03-05	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,425	-82.222%
2026-03-04	3.1000	3.1500	3.0500	3.1500	+6.419%	1,004	1,425	-82.222%
2026-03-03	2.4800	2.9600	2.4800	2.9600	+14.286%	462	523	-81.081%
2026-03-02	2.4500	2.5900	2.4000	2.5900	+13.100%	11	575	-78.378%
2026-02-27	2.5500	2.5500	2.2900	2.2900	-23.667%	16	570	-75.546%
2026-02-26	3.0000	3.1000	3.0000	3.0000	-7.692%	4	567	-81.333%
2026-02-25	3.1000	3.4000	3.1000	3.2500	+16.071%	98	483	-82.769%
2026-02-24	2.8000	2.8000	2.7200	2.8000	+6.464%	15	483	-80.000%
2026-02-23	2.7900	2.7900	2.5100	2.6300	-12.333%	460	469	-78.707%
2026-02-20	2.8200	3.0000	2.8200	3.0000	0.000%	14	14	-81.333%

.dark-mode .Pr70BX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pr70BX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C22SOFI Oct 16 2026 22.00 Call (SOFI261016C00022000)option OPRA

SOFI20261016C22
SOFI Oct 16 2026 22.00 Call (SOFI261016C00022000)
option OPRA