Dark

SOFI20261016C26
SOFI Oct 16 2026 26.00 Call (SOFI261016C00026000)
option OPRA

EOD

Aug 21, 2026

0.1500+66.667%(+0.0600)822

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1600	0.2000	0.1500	0.1500	+66.667%	822	4,939	0.000%
2026-08-20	0.1500	0.1500	0.0900	0.0900	-30.769%	76	5,201	+66.667%
2026-08-19	0.1100	0.1300	0.1000	0.1300	+30.000%	340	5,224	+15.385%
2026-08-18	0.1200	0.1300	0.1000	0.1000	-23.077%	184	5,003	+50.000%
2026-08-17	0.1400	0.1400	0.1200	0.1300	-13.333%	111	4,964	+15.385%
2026-08-14	0.1600	0.1900	0.1500	0.1500	-11.765%	43	4,996	0.000%
2026-08-13	0.1400	0.1800	0.1300	0.1700	+30.769%	205	4,991	-11.765%
2026-08-12	0.1800	0.1800	0.1300	0.1300	-27.778%	77	4,979	+15.385%
2026-08-11	0.2000	0.2000	0.1600	0.1800	+5.882%	55	4,931	-16.667%
2026-08-10	0.1900	0.1900	0.1600	0.1700	-10.526%	41	4,918	-11.765%
2026-08-07	0.1800	0.2100	0.1800	0.1900	0.000%	26	4,912	-21.053%
2026-08-06	0.2100	0.2200	0.1900	0.1900	-13.636%	3,414	4,903	-21.053%
2026-08-05	0.2600	0.2700	0.2200	0.2200	-15.385%	60	1,850	-31.818%
2026-08-04	0.2200	0.2600	0.2100	0.2600	+30.000%	50	1,809	-42.308%
2026-08-03	0.1100	0.2000	0.1100	0.2000	+66.667%	80	1,787	-25.000%
2026-07-31	0.1300	0.1400	0.1200	0.1200	-7.692%	32	1,759	+25.000%
2026-07-30	0.1400	0.1700	0.1100	0.1300	0.000%	848	1,757	+15.385%
2026-07-29	0.1600	0.1800	0.1000	0.1300	-43.478%	216	2,066	+15.385%
2026-07-28	0.2600	0.2600	0.2000	0.2300	-8.000%	142	2,079	-34.783%
2026-07-27	0.2800	0.2900	0.2400	0.2500	+4.167%	137	2,045	-40.000%
2026-07-24	0.3800	0.3800	0.2200	0.2400	-7.692%	41	2,005	-37.500%
2026-07-23	0.3200	0.3200	0.2500	0.2600	-23.529%	225	2,006	-42.308%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-12.821%	3	2,033	-55.882%
2026-07-21	0.3500	0.3900	0.3400	0.3900	+8.333%	304	2,032	-61.538%
2026-07-20	0.4000	0.4000	0.3500	0.3600	-10.000%	112	2,010	-58.333%
2026-07-17	0.3800	0.4100	0.3500	0.4000	-9.091%	91	2,021	-62.500%
2026-07-16	0.5100	0.5100	0.4300	0.4400	-16.981%	13	2,054	-65.909%
2026-07-15	0.6500	0.6500	0.5300	0.5300	-13.115%	58	2,062	-71.698%
2026-07-14	0.6000	0.6400	0.6000	0.6100	+5.172%	33	2,014	-75.410%
2026-07-13	0.6200	0.6200	0.5800	0.5800	-15.942%	27	2,005	-74.138%
2026-07-10	0.6800	0.8500	0.6800	0.6900	+15.000%	37	2,014	-78.261%
2026-07-09	0.5700	0.6400	0.5500	0.6000	+22.449%	12	1,985	-75.000%
2026-07-08	0.4900	0.5200	0.4500	0.4900	-20.968%	68	1,975	-69.388%
2026-07-07	0.6900	0.7200	0.6200	0.6200	-16.216%	58	1,971	-75.806%
2026-07-06	0.7300	0.8100	0.6600	0.7400	+21.311%	114	1,980	-79.730%
2026-07-02	0.8200	0.8200	0.6000	0.6100	-14.085%	27	1,897	-75.410%
2026-07-01	0.7000	0.7200	0.7000	0.7100	+9.231%	9	1,897	-78.873%
2026-06-30	0.7000	0.7000	0.6200	0.6500	0.000%	36	1,896	-76.923%
2026-06-29	0.6700	0.6700	0.6200	0.6500	+6.557%	7	1,865	-76.923%
2026-06-26	0.5600	0.6100	0.5600	0.6100	+10.909%	27	1,859	-75.410%
2026-06-25	0.5200	0.5800	0.5200	0.5500	-17.910%	42	1,849	-72.727%
2026-06-24	0.6700	0.7700	0.6600	0.6700	+11.667%	36	1,831	-77.612%
2026-06-23	0.5600	0.6000	0.5600	0.6000	+7.143%	17	1,851	-75.000%
2026-06-22	0.6800	0.6900	0.5600	0.5600	-18.841%	86	1,840	-73.214%
2026-06-18	0.6900	0.6900	0.6800	0.6900	-18.824%	9	1,800	-78.261%
2026-06-17	0.7900	0.8600	0.7800	0.8500	+14.865%	126	1,800	-82.353%
2026-06-16	0.7000	0.7500	0.7000	0.7400	+23.333%	15	1,800	-79.730%
2026-06-15	0.6200	0.6400	0.5700	0.6000	+15.385%	24	1,756	-75.000%
2026-06-12	0.6000	0.6000	0.4900	0.5200	+1.961%	149	1,756	-71.154%
2026-06-11	0.4900	0.5200	0.4900	0.5100	-12.069%	3	1,756	-70.588%
2026-06-10	0.5400	0.5800	0.5100	0.5800	+1.754%	24	1,755	-74.138%
2026-06-09	0.5200	0.5700	0.5100	0.5700	+3.636%	27	1,708	-73.684%
2026-06-08	0.6000	0.6000	0.5500	0.5500	-6.780%	2	1,710	-72.727%
2026-06-05	0.6100	0.6200	0.5900	0.5900	-25.316%	9	1,710	-74.576%
2026-06-04	0.7800	0.7900	0.7800	0.7900	+12.857%	26	1,718	-81.013%
2026-06-03	0.8000	0.8000	0.7000	0.7000	-26.316%	5	1,693	-78.571%
2026-06-02	1.0000	1.0000	0.8800	0.9500	-20.168%	10	1,698	-84.211%
2026-06-01	0.9400	1.1900	0.9400	1.1900	+21.429%	30	1,697	-87.395%
2026-05-29	0.9500	1.1300	0.9400	0.9800	+30.667%	836	1,674	-84.694%
2026-05-28	0.6200	0.7500	0.6200	0.7500	+27.119%	262	1,150	-80.000%
2026-05-27	0.6500	0.6500	0.5800	0.5900	+3.509%	23	1,008	-74.576%
2026-05-26	0.5800	0.5800	0.5500	0.5700	+26.667%	455	997	-73.684%
2026-05-22	0.4700	0.4700	0.4400	0.4500	0.000%	5	642	-66.667%
2026-05-21	0.4700	0.4700	0.4500	0.4500	-6.250%	5	637	-66.667%
2026-05-20	0.5000	0.5000	0.4700	0.4800	+20.000%	8	637	-68.750%
2026-05-19	0.4500	0.4500	0.4000	0.4000	-21.569%	12	626	-62.500%
2026-05-18	0.5800	0.5800	0.4800	0.5100	-5.556%	15	626	-70.588%
2026-05-15	0.5300	0.5600	0.5300	0.5400	-3.571%	26	626	-72.222%
2026-05-14	0.5000	0.5600	0.5000	0.5600	+5.660%	50	616	-73.214%
2026-05-13	0.5100	0.5300	0.5100	0.5300	-5.357%	18	579	-71.698%
2026-05-12	0.6900	0.6900	0.5600	0.5600	+1.818%	18	579	-73.214%
2026-05-11	0.5700	0.5800	0.5300	0.5500	+7.843%	13	579	-72.727%
2026-05-08	0.5000	0.5100	0.4700	0.5100	-7.273%	12	553	-70.588%
2026-05-07	0.5800	0.5800	0.5500	0.5500	-1.786%	63	546	-72.727%
2026-05-06	0.5600	0.5800	0.5500	0.5600	+3.704%	311	592	-73.214%
2026-05-05	0.5600	0.5800	0.5400	0.5400	-6.897%	122	368	-72.222%
2026-05-04	0.6600	0.6600	0.5800	0.5800	-15.942%	16	391	-74.138%
2026-05-01	0.6000	0.7400	0.5900	0.6900	+13.115%	45	392	-78.261%
2026-04-30	0.5600	0.6400	0.5600	0.6100	-1.613%	15	392	-75.410%
2026-04-29	0.7500	0.7500	0.5900	0.6200	-53.731%	224	391	-75.806%
2026-04-27	1.3000	1.3700	1.3000	1.3400	+8.065%	19	413	-88.806%
2026-04-24	1.2400	1.2400	1.2400	1.2400	-14.483%	6	418	-87.903%
2026-04-22	1.6000	1.6000	1.4500	1.4500	-0.685%	4	414	-89.655%
2026-04-21	1.6400	1.6400	1.4500	1.4600	-5.195%	118	348	-89.726%
2026-04-20	1.5400	1.5400	1.5400	1.5400	-12.994%	3	348	-90.260%
2026-04-17	1.7100	1.8500	1.7100	1.7700	+15.686%	167	351	-91.525%
2026-04-16	1.6200	1.6200	1.4500	1.5300	+5.517%	30	315	-90.196%
2026-04-15	1.2100	1.4500	1.1600	1.4500	+42.157%	95	293	-89.655%
2026-04-14	1.0700	1.0700	0.9800	1.0200	+30.769%	29	206	-85.294%
2026-04-13	0.7400	0.7800	0.7400	0.7800	+8.333%	6	184	-80.769%
2026-04-09	0.6800	0.7400	0.6500	0.7200	+1.408%	19	178	-79.167%
2026-04-08	1.0000	1.0000	0.7100	0.7100	-5.333%	6	178	-78.873%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-1.316%	23	174	-80.000%
2026-04-06	0.7400	0.7700	0.7400	0.7600	+7.042%	13	168	-80.263%
2026-04-02	0.6400	0.7100	0.6300	0.7100	0.000%	30	141	-78.873%
2026-04-01	0.7800	0.7800	0.7100	0.7100	-4.054%	10	141	-78.873%
2026-03-31	0.6900	0.7400	0.6900	0.7400	+10.448%	6	133	-79.730%
2026-03-30	0.7000	0.7300	0.6700	0.6700	-5.634%	40	129	-77.612%
2026-03-27	0.7100	0.7100	0.7100	0.7100	-16.471%	1	120	-78.873%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-19.811%	6	119	-82.353%
2026-03-25	1.0600	1.0600	1.0600	1.0600	+9.278%	8	121	-85.849%
2026-03-24	0.9700	0.9700	0.9700	0.9700	-11.009%	2	116	-84.536%
2026-03-23	1.0700	1.1000	1.0700	1.0900	-5.217%	7	116	-86.239%
2026-03-20	0.9900	1.1500	0.9900	1.1500	+1.770%	36	110	-86.957%
2026-03-19	1.1300	1.1300	1.1300	1.1300	-19.286%	2	74	-86.726%
2026-03-16	1.3900	1.4000	1.3900	1.4000	-9.677%	2	73	-89.286%
2026-03-12	1.5500	1.5500	1.5500	1.5500	-6.061%	4	73	-90.323%
2026-03-11	1.6500	1.6500	1.6500	1.6500	0.000%	1	73	-90.909%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-4.070%	1	72	-90.909%
2026-03-09	1.7100	1.7200	1.6900	1.7200	-3.911%	5	72	-91.279%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-7.254%	4	67	-91.620%
2026-03-05	1.9000	1.9300	1.9000	1.9300	-2.525%	20	63	-92.228%
2026-03-03	1.9800	1.9800	1.9800	1.9800	+16.471%	1	43	-92.424%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+12.583%	1	42	-91.176%
2026-02-27	1.5000	1.5100	1.5000	1.5100	-23.350%	3	42	-90.066%
2026-02-26	2.0000	2.0700	1.9400	1.9700	+6.486%	41	42	-92.386%
2026-02-24	1.8400	1.8600	1.7500	1.8500	+6.936%	5	5	-91.892%
2026-02-23	1.7400	1.7400	1.6500	1.7300	0.000%	12	4	-91.329%

.dark-mode .shkpjf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shkpjf{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C26SOFI Oct 16 2026 26.00 Call (SOFI261016C00026000)option OPRA

SOFI20261016C26
SOFI Oct 16 2026 26.00 Call (SOFI261016C00026000)
option OPRA