Dark

SOFI20261016C27
SOFI Oct 16 2026 27.00 Call (SOFI261016C00027000)
option OPRA

EOD

Aug 21, 2026

0.1300+44.444%(+0.0400)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0900	0.1500	0.0900	0.1300	+44.444%	72	3,165	0.000%
2026-08-20	0.1000	0.1000	0.0600	0.0900	+12.500%	28	3,149	+44.444%
2026-08-19	0.0800	0.1100	0.0800	0.0800	0.000%	247	3,141	+62.500%
2026-08-18	0.1100	0.1100	0.0800	0.0800	-20.000%	58	3,162	+62.500%
2026-08-17	0.1200	0.1200	0.0900	0.1000	0.000%	1,073	3,153	+30.000%
2026-08-14	0.1300	0.1300	0.1000	0.1000	-28.571%	112	3,487	+30.000%
2026-08-13	0.1100	0.1400	0.1100	0.1400	+27.273%	25	3,564	-7.143%
2026-08-12	0.1200	0.1400	0.1000	0.1100	-8.333%	53	3,563	+18.182%
2026-08-11	0.1300	0.1400	0.1100	0.1200	-14.286%	43	3,589	+8.333%
2026-08-10	0.1600	0.1600	0.0900	0.1400	-12.500%	35	3,561	-7.143%
2026-08-07	0.1500	0.1600	0.1500	0.1600	+6.667%	55	3,564	-18.750%
2026-08-06	0.1600	0.1800	0.1500	0.1500	-25.000%	26	3,564	-13.333%
2026-08-05	0.2100	0.2200	0.1700	0.2000	-4.762%	27	3,556	-35.000%
2026-08-04	0.1700	0.2100	0.1500	0.2100	+40.000%	78	3,547	-38.095%
2026-08-03	0.1500	0.1500	0.1400	0.1500	+36.364%	140	3,504	-13.333%
2026-07-31	0.1000	0.1100	0.1000	0.1100	-8.333%	90	3,394	+18.182%
2026-07-30	0.1200	0.1300	0.1000	0.1200	0.000%	127	3,476	+8.333%
2026-07-29	0.1100	0.1300	0.0600	0.1200	-47.826%	150	3,490	+8.333%
2026-07-28	0.1800	0.2300	0.1700	0.2300	+43.750%	70	3,489	-43.478%
2026-07-27	0.3100	0.3100	0.1600	0.1600	-20.000%	261	3,478	-18.750%
2026-07-24	0.1900	0.2400	0.1900	0.2000	-13.043%	72	3,476	-35.000%
2026-07-23	0.2600	0.2600	0.2200	0.2300	-11.538%	27	3,481	-43.478%
2026-07-22	0.2700	0.2800	0.2600	0.2600	-16.129%	13	3,494	-50.000%
2026-07-21	0.2800	0.3100	0.2800	0.3100	0.000%	67	3,492	-58.065%
2026-07-20	0.3100	0.3200	0.2900	0.3100	-8.824%	95	3,489	-58.065%
2026-07-17	0.3000	0.3500	0.3000	0.3400	-15.000%	34	3,437	-61.765%
2026-07-16	0.4000	0.4000	0.3600	0.4000	-20.000%	47	3,436	-67.500%
2026-07-14	0.5400	0.5400	0.5000	0.5000	+2.041%	8	3,424	-74.000%
2026-07-13	0.5500	0.5500	0.4900	0.4900	-16.949%	2	3,422	-73.469%
2026-07-10	0.7100	0.7100	0.5900	0.5900	+11.321%	10	3,421	-77.966%
2026-07-09	0.5100	0.5300	0.5100	0.5300	+29.268%	43	3,420	-75.472%
2026-07-08	0.4600	0.4600	0.4000	0.4100	-16.327%	48	3,459	-68.293%
2026-07-07	0.5100	0.5100	0.4900	0.4900	-22.222%	54	3,433	-73.469%
2026-07-06	0.6000	0.6900	0.5700	0.6300	+18.868%	44	3,409	-79.365%
2026-07-02	0.6100	0.6100	0.5000	0.5300	-13.115%	68	3,366	-75.472%
2026-07-01	0.5700	0.6300	0.5700	0.6100	+17.308%	18	3,366	-78.689%
2026-06-30	0.5600	0.5600	0.5200	0.5200	-11.864%	24	3,365	-75.000%
2026-06-29	0.5100	0.5900	0.5100	0.5900	+13.462%	31	3,384	-77.966%
2026-06-26	0.5400	0.5400	0.5200	0.5200	+6.122%	20	3,376	-75.000%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-9.259%	3	3,386	-73.469%
2026-06-24	0.4800	0.6700	0.4800	0.5400	+8.000%	250	3,389	-75.926%
2026-06-23	0.5000	0.5400	0.5000	0.5000	+2.041%	22	3,181	-74.000%
2026-06-22	0.5600	0.6500	0.4900	0.4900	-20.968%	38	3,179	-73.469%
2026-06-18	0.6200	0.6200	0.5900	0.6200	+5.085%	28	3,138	-79.032%
2026-06-17	0.6300	0.7600	0.5900	0.5900	-3.279%	14	3,138	-77.966%
2026-06-16	0.5300	0.6100	0.5300	0.6100	+19.608%	4	3,138	-78.689%
2026-06-15	0.5300	0.5300	0.5100	0.5100	+8.511%	3	3,137	-74.510%
2026-06-12	0.5100	0.5100	0.4700	0.4700	0.000%	5	3,137	-72.340%
2026-06-11	0.4400	0.4700	0.4400	0.4700	-4.082%	3	3,137	-72.340%
2026-06-10	0.3900	0.4900	0.3900	0.4900	+2.083%	11	3,136	-73.469%
2026-06-09	0.4200	0.4800	0.4100	0.4800	-11.111%	23	3,167	-72.917%
2026-06-08	0.5200	0.5600	0.5200	0.5400	+10.204%	103	3,150	-75.926%
2026-06-05	0.6000	0.6000	0.4900	0.4900	-28.986%	3	3,112	-73.469%
2026-06-04	0.6800	0.7000	0.6700	0.6900	+13.115%	69	3,112	-81.159%
2026-06-03	0.6300	0.6400	0.6000	0.6100	-21.795%	45	3,115	-78.689%
2026-06-02	0.8400	0.8400	0.7800	0.7800	-24.272%	11	3,084	-83.333%
2026-06-01	0.8700	1.0700	0.8100	1.0300	+19.767%	73	3,086	-87.379%
2026-05-29	0.8700	1.0000	0.8200	0.8600	+34.375%	71	3,048	-84.884%
2026-05-28	0.5500	0.6500	0.5200	0.6400	+45.455%	53	3,055	-79.688%
2026-05-27	0.5300	0.5900	0.4400	0.4400	-13.725%	51	3,004	-70.455%
2026-05-26	0.5000	0.5600	0.4900	0.5100	+21.429%	20	2,964	-74.510%
2026-05-22	0.4000	0.4200	0.4000	0.4200	+5.000%	12	2,960	-69.048%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,964	-67.500%
2026-05-20	0.4400	0.4400	0.4100	0.4300	+2.381%	14	2,964	-69.767%
2026-05-19	0.4200	0.4200	0.4200	0.4200	-8.696%	1	2,951	-69.048%
2026-05-18	0.4900	0.5200	0.4600	0.4600	-4.167%	11	2,951	-71.739%
2026-05-15	0.4700	0.4900	0.4700	0.4800	-7.692%	14	2,951	-72.917%
2026-05-14	0.4400	0.5200	0.4400	0.5200	+15.556%	36	2,935	-75.000%
2026-05-13	0.4800	0.4800	0.4500	0.4500	-6.250%	7	2,943	-71.111%
2026-05-12	0.4500	0.4800	0.4500	0.4800	-7.692%	41	2,943	-72.917%
2026-05-11	0.5100	0.5200	0.4600	0.5200	+23.810%	12	2,943	-75.000%
2026-05-08	0.5400	0.5400	0.4200	0.4200	-12.500%	8	2,907	-69.048%
2026-05-07	0.5000	0.5000	0.4800	0.4800	-2.041%	18	2,905	-72.917%
2026-05-06	0.5100	0.5100	0.4700	0.4900	+2.083%	79	2,909	-73.469%
2026-05-05	0.5200	0.5200	0.4700	0.4800	-5.882%	12	2,895	-72.917%
2026-05-04	0.5600	0.5700	0.5100	0.5100	-17.742%	20	2,893	-74.510%
2026-05-01	0.5100	0.6300	0.5000	0.6200	+14.815%	34	2,882	-79.032%
2026-04-30	0.5300	0.5600	0.4900	0.5400	-6.897%	66	2,882	-75.926%
2026-04-29	0.7500	0.7600	0.5300	0.5800	-47.273%	100	2,844	-77.586%
2026-04-28	1.1200	1.1200	1.1000	1.1000	-6.780%	2	2,875	-88.182%
2026-04-27	1.2100	1.2100	1.1500	1.1800	+2.609%	7	2,874	-88.983%
2026-04-24	1.0600	1.1500	1.0600	1.1500	+0.877%	10	2,875	-88.696%
2026-04-23	1.1700	1.1700	1.1400	1.1400	-6.557%	6	2,875	-88.596%
2026-04-22	1.2700	1.3100	1.2200	1.2200	0.000%	17	2,870	-89.344%
2026-04-21	1.4700	1.4700	1.2200	1.2200	-17.007%	38	2,884	-89.344%
2026-04-20	1.5000	1.5000	1.3500	1.4700	+5.755%	101	2,856	-91.156%
2026-04-17	1.4800	1.6200	1.3900	1.3900	+4.511%	248	2,851	-90.647%
2026-04-16	1.4700	1.4700	1.2900	1.3300	+5.556%	30	2,681	-90.226%
2026-04-15	1.0000	1.2600	1.0000	1.2600	+38.462%	51	2,669	-89.683%
2026-04-14	0.9200	0.9800	0.8500	0.9100	+28.169%	16	2,665	-85.714%
2026-04-13	0.6800	0.7200	0.6500	0.7100	+18.333%	16	2,664	-81.690%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-3.226%	2	2,668	-78.333%
2026-04-09	0.5900	0.6400	0.5700	0.6200	-3.125%	22	2,667	-79.032%
2026-04-08	0.7700	0.7700	0.6100	0.6400	+1.587%	9	2,651	-79.688%
2026-04-07	0.6200	0.6500	0.6200	0.6300	0.000%	8	2,649	-79.365%
2026-04-06	0.6100	0.6600	0.6100	0.6300	0.000%	21	2,647	-79.365%
2026-04-02	0.5000	0.6300	0.5000	0.6300	+5.000%	17	2,631	-79.365%
2026-04-01	0.6100	0.6100	0.6000	0.6000	-9.091%	5	2,631	-78.333%
2026-03-31	0.6000	0.6600	0.6000	0.6600	+15.789%	9	2,631	-80.303%
2026-03-30	0.6500	0.6900	0.5700	0.5700	-12.308%	1,731	2,631	-77.193%
2026-03-27	0.6200	0.6700	0.6200	0.6500	-13.333%	14	2,908	-80.000%
2026-03-26	0.7500	0.7600	0.7500	0.7500	-11.765%	18	2,911	-82.667%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-1.163%	3	2,900	-84.706%
2026-03-24	0.8700	0.9000	0.8200	0.8600	-9.474%	17	2,900	-84.884%
2026-03-23	0.9600	1.0400	0.9100	0.9500	-8.654%	18	2,907	-86.316%
2026-03-20	1.0000	1.0500	1.0000	1.0400	+5.051%	12	2,894	-87.500%
2026-03-19	1.0000	1.0000	0.9900	0.9900	-7.477%	2	2,900	-86.869%
2026-03-18	1.0100	1.2000	1.0100	1.0700	-7.759%	47	2,899	-87.850%
2026-03-17	1.1500	1.1600	1.1500	1.1600	+1.754%	3	2,869	-88.793%
2026-03-16	1.2500	1.2500	1.1400	1.1400	-11.628%	6	2,866	-88.596%
2026-03-13	1.2900	1.2900	1.2900	1.2900	-4.444%	2	2,870	-89.922%
2026-03-12	1.3000	1.3500	1.3000	1.3500	-6.897%	17	2,870	-90.370%
2026-03-11	1.5000	1.5000	1.4500	1.4500	-3.974%	7	2,877	-91.034%
2026-03-09	1.4500	1.5400	1.4500	1.5100	-14.205%	18	2,875	-91.391%
2026-03-06	1.6500	1.7600	1.5700	1.7600	-1.676%	44	2,877	-92.614%
2026-03-05	1.7300	1.7900	1.7300	1.7900	+11.875%	7	2,896	-92.737%
2026-03-04	1.7100	1.7100	1.6000	1.6000	-7.514%	3	2,894	-91.875%
2026-03-03	1.4300	1.7300	1.4300	1.7300	+13.816%	41	2,894	-92.486%
2026-03-02	1.5000	1.5200	1.5000	1.5200	+8.571%	2	2,854	-91.447%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-20.000%	1	2,852	-90.714%
2026-02-26	1.8100	1.8200	1.7500	1.7500	-9.794%	3	2,851	-92.571%
2026-02-25	1.8500	1.9400	1.7500	1.9400	+16.168%	2,798	147	-93.299%
2026-02-24	1.6700	1.6800	1.5500	1.6700	+6.369%	32	147	-92.216%
2026-02-23	1.4600	1.5700	1.3900	1.5700	-7.647%	94	136	-91.720%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-5.556%	1	61	-92.353%
2026-02-19	1.8800	1.8800	1.8000	1.8000	0.000%	61	61	-92.778%

.dark-mode .g373rL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g373rL{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261016C27SOFI Oct 16 2026 27.00 Call (SOFI261016C00027000)option OPRA

SOFI20261016C27
SOFI Oct 16 2026 27.00 Call (SOFI261016C00027000)
option OPRA