Dark

SOFI20261016C25
SOFI Oct 16 2026 25.00 Call (SOFI261016C00025000)
option OPRA

EOD

Aug 21, 2026

0.2100+61.538%(+0.0800)1,725

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1400	0.2900	0.1400	0.2100	+61.538%	1,725	7,266	0.000%
2026-08-20	0.2100	0.2100	0.1200	0.1300	-13.333%	625	7,257	+61.538%
2026-08-19	0.1400	0.1800	0.1200	0.1500	+15.385%	573	6,857	+40.000%
2026-08-18	0.1500	0.1600	0.1200	0.1300	-27.778%	284	6,590	+61.538%
2026-08-17	0.1900	0.2200	0.1600	0.1800	-5.263%	435	6,588	+16.667%
2026-08-14	0.2200	0.2300	0.1800	0.1900	-17.391%	119	6,506	+10.526%
2026-08-13	0.1900	0.2400	0.1700	0.2300	+43.750%	535	6,488	-8.696%
2026-08-12	0.2100	0.2100	0.1600	0.1600	-15.789%	329	6,354	+31.250%
2026-08-11	0.2200	0.2400	0.1900	0.1900	-20.833%	93	6,423	+10.526%
2026-08-10	0.2600	0.2700	0.2100	0.2400	-4.000%	273	6,409	-12.500%
2026-08-07	0.2500	0.2800	0.2200	0.2500	+4.167%	1,343	6,174	-16.000%
2026-08-06	0.1800	0.2900	0.1800	0.2400	-22.581%	284	5,200	-12.500%
2026-08-05	0.3400	0.3400	0.2600	0.3100	-6.061%	151	5,165	-32.258%
2026-08-04	0.2600	0.3300	0.2600	0.3300	+32.000%	367	5,122	-36.364%
2026-08-03	0.1500	0.2500	0.1500	0.2500	+56.250%	534	4,973	-16.000%
2026-07-31	0.1400	0.1600	0.1400	0.1600	0.000%	56	4,713	+31.250%
2026-07-30	0.1500	0.1800	0.1500	0.1600	+23.077%	383	4,738	+31.250%
2026-07-29	0.1800	0.1900	0.0700	0.1300	-53.571%	379	4,709	+61.538%
2026-07-28	0.2800	0.3000	0.2400	0.2800	-9.677%	207	4,786	-25.000%
2026-07-27	0.2500	0.3700	0.2500	0.3100	+6.897%	329	4,719	-32.258%
2026-07-24	0.3200	0.3200	0.2700	0.2900	-9.375%	675	4,573	-27.586%
2026-07-23	0.3800	0.3900	0.3200	0.3200	-17.949%	427	4,238	-34.375%
2026-07-22	0.4500	0.4500	0.3900	0.3900	-17.021%	727	4,223	-46.154%
2026-07-21	0.4200	0.4700	0.4200	0.4700	+11.905%	147	4,120	-55.319%
2026-07-20	0.4700	0.4700	0.4100	0.4200	-16.000%	228	4,066	-50.000%
2026-07-17	0.4700	0.5200	0.4000	0.5000	-5.660%	549	4,041	-58.000%
2026-07-16	0.6000	0.6200	0.5300	0.5300	-14.516%	525	4,235	-60.377%
2026-07-15	0.7300	0.7400	0.6100	0.6200	-16.216%	187	3,938	-66.129%
2026-07-14	0.7700	0.8100	0.7200	0.7400	+8.824%	143	3,846	-71.622%
2026-07-13	0.8800	0.8800	0.6800	0.6800	-16.049%	298	3,799	-69.118%
2026-07-10	0.9000	1.0500	0.7900	0.8100	+6.579%	409	3,785	-74.074%
2026-07-09	0.6600	0.7600	0.6500	0.7600	+16.923%	90	3,764	-72.368%
2026-07-08	0.6100	0.6500	0.5300	0.6500	-5.797%	288	3,781	-67.692%
2026-07-07	0.8500	0.8700	0.6800	0.6900	-12.658%	197	3,714	-69.565%
2026-07-06	0.7900	0.9600	0.7900	0.7900	+2.597%	413	3,732	-73.418%
2026-07-02	0.9500	0.9800	0.7000	0.7700	-9.412%	323	3,606	-72.727%
2026-07-01	0.7700	0.9200	0.7700	0.8500	+14.865%	178	3,606	-75.294%
2026-06-30	0.7800	0.8000	0.7000	0.7400	-7.500%	54	3,516	-71.622%
2026-06-29	0.8100	0.8100	0.7000	0.8000	+12.676%	144	3,481	-73.750%
2026-06-26	0.6500	0.7800	0.6200	0.7100	+9.231%	72	3,475	-70.423%
2026-06-25	0.6500	0.7000	0.6200	0.6500	-9.722%	213	3,529	-67.692%
2026-06-24	0.7100	0.9100	0.7100	0.7200	+10.769%	45	3,621	-70.833%
2026-06-23	0.6100	0.7400	0.6100	0.6500	+1.563%	79	3,610	-67.692%
2026-06-22	0.7700	0.8400	0.6400	0.6400	-22.892%	139	3,565	-67.188%
2026-06-18	0.9500	0.9500	0.8000	0.8300	+10.667%	33	3,411	-74.699%
2026-06-17	0.8500	1.0200	0.7500	0.7500	-11.765%	240	3,411	-72.000%
2026-06-16	0.7000	0.8900	0.7000	0.8500	+21.429%	542	3,411	-75.294%
2026-06-15	0.7300	0.7800	0.6900	0.7000	+12.903%	190	3,117	-70.000%
2026-06-12	0.6500	0.6500	0.6000	0.6200	-7.463%	85	3,117	-66.129%
2026-06-11	0.5700	0.6700	0.5400	0.6700	+15.517%	12	3,117	-68.657%
2026-06-10	0.7400	0.7400	0.5800	0.5800	-10.769%	288	3,117	-63.793%
2026-06-09	0.7500	0.7500	0.5200	0.6500	-7.143%	239	3,377	-67.692%
2026-06-08	0.6800	0.7300	0.6800	0.7000	+6.061%	47	3,398	-70.000%
2026-06-05	0.8700	0.8800	0.6400	0.6600	-22.353%	674	3,376	-68.182%
2026-06-04	0.8600	0.9300	0.8500	0.8500	+1.190%	80	2,915	-75.294%
2026-06-03	0.8900	0.9500	0.7900	0.8400	-17.647%	182	2,931	-75.000%
2026-06-02	1.1600	1.1900	0.9900	1.0200	-23.881%	80	2,928	-79.412%
2026-06-01	0.9800	1.4000	0.9800	1.3400	+21.818%	164	2,912	-84.328%
2026-05-29	1.0800	1.3300	1.0500	1.1000	+25.000%	495	2,887	-80.909%
2026-05-28	0.6400	0.8800	0.6400	0.8800	+31.343%	143	2,789	-76.136%
2026-05-27	0.6600	0.7500	0.6600	0.6700	+3.077%	25	2,865	-68.657%
2026-05-26	0.7100	0.8000	0.6300	0.6500	+20.370%	79	2,853	-67.692%
2026-05-22	0.5100	0.5700	0.5000	0.5400	-6.897%	528	2,844	-61.111%
2026-05-21	0.5700	0.5800	0.5100	0.5800	+9.434%	88	2,662	-63.793%
2026-05-20	0.5300	0.5800	0.5300	0.5300	+1.923%	55	2,662	-60.377%
2026-05-19	0.5300	0.5300	0.5000	0.5200	-3.704%	88	2,607	-59.615%
2026-05-18	0.5700	0.7000	0.5400	0.5400	-12.903%	277	2,607	-61.111%
2026-05-15	0.6100	0.6200	0.5800	0.6200	-4.615%	199	2,607	-66.129%
2026-05-14	0.5700	0.6600	0.5700	0.6500	+12.069%	285	2,615	-67.692%
2026-05-13	0.6000	0.6000	0.5700	0.5800	-7.937%	152	2,498	-63.793%
2026-05-12	0.6800	0.7000	0.6000	0.6300	-8.696%	49	2,498	-66.667%
2026-05-11	0.6200	0.6900	0.6100	0.6900	+18.966%	67	2,498	-69.565%
2026-05-08	0.6900	0.6900	0.5400	0.5800	-3.333%	567	2,494	-63.793%
2026-05-07	0.6500	0.6700	0.5800	0.6000	-7.692%	148	2,127	-65.000%
2026-05-06	0.6800	0.7000	0.6000	0.6500	+4.839%	332	2,121	-67.692%
2026-05-05	0.6700	0.6700	0.6200	0.6200	-7.463%	87	1,863	-66.129%
2026-05-04	0.7700	0.7700	0.6700	0.6700	-10.667%	950	1,820	-68.657%
2026-05-01	0.7500	0.8400	0.6500	0.7500	+5.634%	331	1,587	-72.000%
2026-04-30	0.7900	0.7900	0.6300	0.7100	-2.740%	116	1,587	-70.423%
2026-04-29	0.8100	0.8800	0.5900	0.7300	-53.503%	530	1,575	-71.233%
2026-04-28	1.5300	1.6200	1.3300	1.5700	+0.641%	131	1,433	-86.624%
2026-04-27	1.6500	1.6500	1.5000	1.5600	+4.698%	137	1,428	-86.538%
2026-04-24	1.4300	1.4900	1.3200	1.4900	+6.429%	69	1,324	-85.906%
2026-04-23	1.5300	1.5300	1.3100	1.4000	-13.580%	47	1,301	-85.000%
2026-04-22	1.6100	1.6700	1.6100	1.6200	+5.882%	101	1,264	-87.037%
2026-04-21	1.8200	1.8600	1.5300	1.5300	-13.559%	51	1,251	-86.275%
2026-04-20	1.8100	1.8100	1.6600	1.7700	-1.667%	100	1,251	-88.136%
2026-04-17	1.8700	2.1200	1.8000	1.8000	+3.448%	212	1,259	-88.333%
2026-04-16	1.9000	1.9700	1.6100	1.7400	+8.750%	125	1,226	-87.931%
2026-04-15	1.3800	1.6000	1.3700	1.6000	+28.000%	64	1,195	-86.875%
2026-04-14	1.0800	1.3000	1.0800	1.2500	+28.866%	162	1,162	-83.200%
2026-04-13	0.8700	0.9700	0.8400	0.9700	+21.250%	17	1,110	-78.351%
2026-04-10	0.8300	0.8300	0.8000	0.8000	-3.614%	48	1,106	-73.750%
2026-04-09	0.7800	0.8500	0.7700	0.8300	0.000%	103	1,086	-74.699%
2026-04-08	1.0500	1.0500	0.8300	0.8300	0.000%	57	1,032	-74.699%
2026-04-07	0.8600	0.8800	0.8300	0.8300	-5.682%	13	995	-74.699%
2026-04-06	0.8300	0.9200	0.8300	0.8800	+14.286%	827	989	-76.136%
2026-04-02	0.7500	0.7700	0.7300	0.7700	-10.465%	24	379	-72.727%
2026-04-01	0.8200	0.8600	0.7600	0.8600	+1.176%	24	379	-75.581%
2026-03-31	0.8400	0.8900	0.7700	0.8500	+14.865%	20	373	-75.294%
2026-03-30	0.8200	0.8800	0.7300	0.7400	-12.941%	50	372	-71.622%
2026-03-27	0.8500	0.8500	0.7700	0.8500	-7.609%	65	377	-75.294%
2026-03-26	1.0000	1.0000	0.9000	0.9200	-15.596%	20	357	-77.174%
2026-03-25	1.0900	1.0900	1.0900	1.0900	-2.679%	10	348	-80.734%
2026-03-24	1.1600	1.1600	1.1100	1.1200	-8.943%	118	358	-81.250%
2026-03-23	1.3000	1.3000	1.1500	1.2300	-5.385%	50	328	-82.927%
2026-03-20	1.3000	1.3000	1.3000	1.3000	+4.000%	6	299	-83.846%
2026-03-19	1.2900	1.2900	1.2000	1.2500	-9.420%	30	296	-83.200%
2026-03-18	1.5300	1.5300	1.3800	1.3800	-2.128%	30	280	-84.783%
2026-03-17	1.6100	1.6600	1.2100	1.4100	-4.730%	83	294	-85.106%
2026-03-16	1.5400	1.6500	1.4800	1.4800	-4.516%	48	321	-85.811%
2026-03-13	1.6700	1.6700	1.5500	1.5500	-5.488%	54	281	-86.452%
2026-03-12	1.7000	1.7000	1.6400	1.6400	-15.026%	6	228	-87.195%
2026-03-10	1.9800	1.9800	1.9100	1.9300	-6.311%	72	226	-89.119%
2026-03-09	1.9900	2.0600	1.9100	2.0600	-7.623%	90	231	-89.806%
2026-03-06	2.1000	2.3100	2.1000	2.2300	+2.294%	46	144	-90.583%
2026-03-05	2.3200	2.3200	2.0100	2.1800	+6.341%	76	118	-90.367%
2026-03-04	2.1800	2.1800	2.0200	2.0500	+0.490%	28	73	-89.756%
2026-03-03	2.1000	2.1000	2.0100	2.0400	+12.088%	21	50	-89.706%
2026-03-02	1.6700	1.8200	1.6700	1.8200	+7.059%	19	40	-88.462%
2026-02-27	1.7300	1.7300	1.7000	1.7000	-27.660%	9	27	-87.647%
2026-02-26	2.2500	2.3500	2.2500	2.3500	+16.915%	15	28	-91.064%
2026-02-24	1.9600	2.0100	1.9400	2.0100	+4.687%	7	15	-89.552%
2026-02-23	2.0100	2.0100	1.9200	1.9200	-6.341%	5	9	-89.063%
2026-02-20	2.0200	2.1300	2.0200	2.0500	-39.706%	5	6	-89.756%
2026-02-19	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-93.824%

.dark-mode .VFhrrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFhrrY{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C25SOFI Oct 16 2026 25.00 Call (SOFI261016C00025000)option OPRA

SOFI20261016C25
SOFI Oct 16 2026 25.00 Call (SOFI261016C00025000)
option OPRA