Dark

SOFI20261120C16
SOFI Nov 20 2026 16.00 Call (SOFI261120C00016000)
option OPRA

EOD

Aug 21, 2026

3.90+26.214%(+0.81)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.3000	4.1000	3.3000	3.9000	+26.214%	159	2,105	0.000%
2026-08-20	3.7800	3.7800	3.0000	3.0900	-11.714%	25	2,050	+26.214%
2026-08-19	3.1200	3.7000	3.1200	3.5000	+14.379%	27	2,047	+11.429%
2026-08-18	3.1600	3.2600	3.0600	3.0600	-10.264%	53	2,049	+27.451%
2026-08-17	3.5500	3.6500	3.3400	3.4100	-3.125%	312	2,049	+14.370%
2026-08-14	3.5500	3.5500	3.5000	3.5200	-2.222%	63	2,043	+10.795%
2026-08-13	3.3500	3.7000	3.2100	3.6000	+12.500%	40	2,043	+8.333%
2026-08-12	3.1200	3.2000	3.0800	3.2000	0.000%	23	2,061	+21.875%
2026-08-11	3.5000	3.5500	3.2000	3.2000	-7.246%	50	2,049	+21.875%
2026-08-10	3.4900	3.5000	3.4000	3.4500	-3.900%	65	2,048	+13.043%
2026-08-07	3.5700	3.7000	3.3500	3.5900	+1.412%	15	2,068	+8.635%
2026-08-06	3.3500	3.5600	3.3500	3.5400	-1.667%	40	2,067	+10.169%
2026-08-05	3.9000	4.0000	3.6000	3.6000	-8.163%	68	2,052	+8.333%
2026-08-04	3.6000	3.9500	3.5500	3.9200	+12.000%	624	2,052	-0.510%
2026-08-03	2.4100	3.5000	2.3800	3.5000	+48.305%	473	1,912	+11.429%
2026-07-31	2.3600	2.3900	2.1000	2.3600	-2.881%	223	2,029	+65.254%
2026-07-30	1.9000	2.4300	1.9000	2.4300	+29.947%	419	1,994	+60.494%
2026-07-29	2.0600	2.1600	1.7100	1.8700	-33.214%	1,488	1,961	+108.556%
2026-07-28	2.7500	2.9400	2.5000	2.8000	-8.197%	445	1,414	+39.286%
2026-07-27	3.1500	3.1500	3.0500	3.0500	+8.929%	14	1,266	+27.869%
2026-07-24	2.9300	2.9400	2.7000	2.8000	-3.780%	411	1,265	+39.286%
2026-07-23	3.1300	3.1300	2.8500	2.9100	-9.063%	115	1,283	+34.021%
2026-07-22	3.3600	3.3600	3.2000	3.2000	-7.246%	503	1,285	+21.875%
2026-07-21	3.3500	3.5000	3.3500	3.4500	+4.545%	86	844	+13.043%
2026-07-20	3.3800	3.5000	3.3000	3.3000	-4.348%	18	835	+18.182%
2026-07-17	3.3000	3.4600	3.0000	3.4500	-2.817%	126	830	+13.043%
2026-07-16	3.7500	3.7500	3.5500	3.5500	-8.974%	7	830	+9.859%
2026-07-15	4.0000	4.0500	3.9000	3.9000	-11.765%	10	828	0.000%
2026-07-14	4.4500	4.4500	4.4200	4.4200	+9.136%	4	829	-11.765%
2026-07-13	4.7700	4.7700	4.0500	4.0500	-9.396%	52	830	-3.704%
2026-07-10	4.9100	5.1500	4.4700	4.4700	+1.591%	17	831	-12.752%
2026-07-09	4.1500	4.4000	4.1500	4.4000	+21.547%	58	836	-11.364%
2026-07-08	3.5600	3.6200	3.4000	3.6200	-4.737%	8	844	+7.735%
2026-07-07	4.2300	4.2300	3.8000	3.8000	-13.636%	8	847	+2.632%
2026-07-06	4.6000	4.8100	4.4000	4.4000	+2.326%	18	846	-11.364%
2026-07-02	4.9100	4.9100	4.0500	4.3000	-3.371%	19	836	-9.302%
2026-07-01	4.3500	4.6500	4.3500	4.4500	+10.697%	33	836	-12.360%
2026-06-30	4.1000	4.2500	4.0000	4.0200	-6.512%	95	851	-2.985%
2026-06-29	4.2500	4.3000	4.0000	4.3000	+7.500%	11	854	-9.302%
2026-06-26	3.7500	4.1000	3.7500	4.0000	+6.383%	12	855	-2.500%
2026-06-25	3.5000	3.8700	3.5000	3.7600	-1.053%	83	851	+3.723%
2026-06-24	4.0500	4.4500	3.7000	3.8000	+7.042%	96	851	+2.632%
2026-06-23	3.8500	3.8500	3.5500	3.5500	-3.794%	39	835	+9.859%
2026-06-22	3.6900	3.7900	3.6500	3.6900	-7.053%	21	839	+5.691%
2026-06-18	4.0500	4.1200	3.7000	3.9700	+4.474%	35	869	-1.763%
2026-06-17	4.3500	4.6000	3.8000	3.8000	-6.404%	82	869	+2.632%
2026-06-16	3.9300	4.2500	3.6500	4.0600	+8.847%	147	869	-3.941%
2026-06-15	3.6000	3.8000	3.5000	3.7300	+13.720%	18	1,015	+4.558%
2026-06-12	3.5000	3.5000	3.1000	3.2800	+2.500%	107	1,015	+18.902%
2026-06-11	3.0000	3.2000	2.9600	3.2000	+6.667%	188	1,015	+21.875%
2026-06-10	3.2200	3.2400	2.9500	3.0000	-7.692%	35	1,013	+30.000%
2026-06-09	3.3500	3.7000	2.8500	3.2500	-1.515%	256	999	+20.000%
2026-06-08	3.1500	3.4000	3.1300	3.3000	+7.492%	31	1,001	+18.182%
2026-06-05	3.4500	3.4500	2.9400	3.0700	-19.211%	65	993	+27.036%
2026-06-04	3.5000	3.8000	3.5000	3.8000	+8.571%	47	986	+2.632%
2026-06-03	3.5000	3.7200	3.4600	3.5000	-12.500%	65	996	+11.429%
2026-06-02	4.4300	4.4300	4.0000	4.0000	-17.864%	12	985	-2.500%
2026-06-01	4.5500	5.0000	4.4500	4.8700	+7.033%	170	991	-19.918%
2026-05-29	4.2000	4.9000	4.2000	4.5500	+22.973%	321	1,030	-14.286%
2026-05-28	3.0600	3.8000	3.0500	3.7000	+13.846%	507	1,138	+5.405%
2026-05-27	3.2800	3.4900	3.1500	3.2500	+6.908%	190	1,375	+20.000%
2026-05-26	3.5900	3.5900	3.0100	3.0400	+8.961%	116	1,430	+28.289%
2026-05-22	2.9000	2.9100	2.6700	2.7900	-2.787%	66	1,375	+39.785%
2026-05-21	2.7600	2.9000	2.6400	2.8700	-0.692%	59	1,349	+35.889%
2026-05-20	2.6000	2.8900	2.6000	2.8900	+9.886%	142	1,349	+34.948%
2026-05-19	2.6500	2.7000	2.4800	2.6300	-7.719%	232	1,245	+48.289%
2026-05-18	2.9400	3.3000	2.7000	2.8500	-2.062%	154	1,245	+36.842%
2026-05-15	2.9500	3.0500	2.7500	2.9100	-4.590%	70	1,245	+34.021%
2026-05-14	2.6700	3.0700	2.6500	3.0500	+12.963%	175	1,142	+27.869%
2026-05-13	2.8600	2.8700	2.7000	2.7000	-8.784%	147	1,114	+44.444%
2026-05-12	3.3000	3.3000	2.8600	2.9600	-7.500%	167	1,114	+31.757%
2026-05-11	3.0900	3.2500	2.9900	3.2000	+11.498%	226	1,114	+21.875%
2026-05-08	3.0000	3.0000	2.7900	2.8700	-5.902%	89	915	+35.889%
2026-05-07	3.2300	3.2600	2.9600	3.0500	-6.154%	32	862	+27.869%
2026-05-06	3.2500	3.2500	3.1000	3.2500	+4.839%	199	868	+20.000%
2026-05-05	3.2500	3.2500	3.1000	3.1000	-4.615%	533	877	+25.806%
2026-05-04	3.5000	3.5600	3.2000	3.2500	-8.451%	185	452	+20.000%
2026-05-01	3.2500	3.6500	3.1500	3.5500	+9.231%	193	422	+9.859%
2026-04-30	3.0500	3.3900	3.0000	3.2500	+8.333%	32	422	+20.000%
2026-04-29	3.4800	3.5500	3.0000	3.0000	-42.085%	349	411	+30.000%
2026-04-28	5.1800	5.1800	5.1800	5.1800	-2.264%	78	315	-24.710%
2026-04-27	5.4500	5.4500	5.3000	5.3000	+3.922%	12	354	-26.415%
2026-04-24	5.1000	5.1000	5.1000	5.1000	+0.394%	2	342	-23.529%
2026-04-23	5.2400	5.2400	5.0800	5.0800	-6.273%	19	342	-23.228%
2026-04-22	5.4000	5.4200	5.4000	5.4200	-4.071%	3	355	-28.044%
2026-04-21	5.3500	5.6500	5.3500	5.6500	+0.355%	21	365	-30.973%
2026-04-20	5.6300	5.6300	5.6300	5.6300	-4.899%	3	365	-30.728%
2026-04-17	5.9500	6.3500	5.8700	5.9200	+4.594%	89	368	-34.122%
2026-04-16	5.6000	5.8000	5.4000	5.6600	+9.903%	22	369	-31.095%
2026-04-15	4.9000	5.1500	4.9000	5.1500	+12.691%	2	383	-24.272%
2026-04-14	4.6800	4.6800	4.5700	4.5700	+15.113%	16	383	-14.661%
2026-04-13	3.8000	3.9700	3.8000	3.9700	+10.278%	40	378	-1.763%
2026-04-10	3.6000	3.6000	3.6000	3.6000	+1.695%	20	366	+8.333%
2026-04-09	3.5600	3.5600	3.3900	3.5400	-8.052%	138	366	+10.169%
2026-04-08	4.1900	4.1900	3.8500	3.8500	+6.944%	15	325	+1.299%
2026-04-07	3.6000	3.6700	3.5400	3.6000	-2.703%	16	318	+8.333%
2026-04-06	3.4700	3.7500	3.4700	3.7000	+10.448%	57	304	+5.405%
2026-04-02	3.3400	3.4500	3.2500	3.3500	-3.458%	47	236	+16.418%
2026-04-01	3.5500	3.6000	3.4700	3.4700	-2.528%	19	236	+12.392%
2026-03-31	3.5300	3.5600	3.5300	3.5600	+17.105%	2	224	+9.551%
2026-03-30	3.1000	3.2800	3.0400	3.0400	-7.879%	109	223	+28.289%
2026-03-27	3.4000	3.4500	3.3000	3.3000	-10.569%	12	237	+18.182%
2026-03-26	3.7800	3.8000	3.6000	3.6900	-14.583%	216	235	+5.691%
2026-03-25	4.3200	4.3200	4.3200	4.3200	+2.128%	1	207	-9.722%
2026-03-24	4.1500	4.2900	4.1500	4.2300	-1.628%	21	206	-7.801%
2026-03-23	4.3000	4.3000	4.3000	4.3000	+0.233%	1	203	-9.302%
2026-03-20	4.3000	4.5500	4.2600	4.2900	-1.152%	282	204	-9.091%
2026-03-19	4.3300	4.3400	4.3300	4.3400	-6.061%	100	105	-10.138%
2026-03-17	4.6200	4.6200	4.6200	4.6200	-14.603%	1	9	-15.584%
2026-03-12	5.4100	5.4100	5.4100	5.4100	-9.833%	8	8	-27.911%
2026-03-03	5.2500	6.0000	5.2500	6.0000	0.000%	2	1	-35.000%

.dark-mode .XbQXmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbQXmX{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120C16SOFI Nov 20 2026 16.00 Call (SOFI261120C00016000)option OPRA

SOFI20261120C16
SOFI Nov 20 2026 16.00 Call (SOFI261120C00016000)
option OPRA