Dark

SOFI20261120C18
SOFI Nov 20 2026 18.00 Call (SOFI261120C00018000)
option OPRA

EOD

Aug 21, 2026

2.70+33.005%(+0.67)1,207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.1600	2.8800	2.1400	2.7000	+33.005%	1,207	4,842	0.000%
2026-08-20	2.5700	2.5700	1.9300	2.0300	-13.983%	797	4,690	+33.005%
2026-08-19	1.9700	2.5100	1.9700	2.3600	+24.211%	264	4,393	+14.407%
2026-08-18	2.0500	2.2500	1.9000	1.9000	-19.149%	611	4,315	+42.105%
2026-08-17	2.3500	2.6100	2.2000	2.3500	+3.524%	547	4,284	+14.894%
2026-08-14	2.4700	2.5100	2.2700	2.2700	-7.347%	411	4,328	+18.943%
2026-08-13	2.2700	2.5300	2.1400	2.4500	+15.566%	359	4,209	+10.204%
2026-08-12	2.3700	2.3700	1.9900	2.1200	-2.304%	386	4,174	+27.358%
2026-08-11	2.3500	2.4600	2.1000	2.1700	-6.061%	217	4,047	+24.424%
2026-08-10	2.4600	2.4700	2.2900	2.3100	-6.478%	219	3,981	+16.883%
2026-08-07	2.4200	2.5700	2.3100	2.4700	+6.009%	265	3,901	+9.312%
2026-08-06	2.4400	2.6100	2.3300	2.3300	-7.171%	158	3,913	+15.880%
2026-08-05	2.8000	2.9600	2.5100	2.5100	-11.930%	152	3,968	+7.570%
2026-08-04	2.5400	2.8500	2.4600	2.8500	+17.284%	320	3,944	-5.263%
2026-08-03	1.6500	2.4300	1.6500	2.4300	+59.868%	572	3,842	+11.111%
2026-07-31	1.4900	1.5800	1.3800	1.5200	-4.403%	64	3,767	+77.632%
2026-07-30	1.1300	1.6000	1.1300	1.5900	+31.405%	214	3,760	+69.811%
2026-07-29	1.3000	1.4200	1.1100	1.2100	-37.949%	385	3,716	+123.140%
2026-07-28	1.9800	2.0500	1.6300	1.9500	-8.019%	70	3,820	+38.462%
2026-07-27	2.2700	2.4000	2.0800	2.1200	+10.995%	74	3,800	+27.358%
2026-07-24	1.9400	2.0600	1.8700	1.9100	-6.829%	233	3,773	+41.361%
2026-07-23	2.2600	2.2600	1.9900	2.0500	-10.870%	434	3,719	+31.707%
2026-07-22	2.4700	2.4700	2.2800	2.3000	-10.156%	320	3,704	+17.391%
2026-07-21	2.3800	2.5700	2.3800	2.5600	+9.402%	105	3,714	+5.469%
2026-07-20	2.4200	2.5500	2.3200	2.3400	-7.510%	533	3,704	+15.385%
2026-07-17	2.2900	2.6400	2.2600	2.5300	-0.784%	205	3,473	+6.719%
2026-07-16	2.8600	2.8600	2.5500	2.5500	-13.265%	79	3,461	+5.882%
2026-07-15	3.1000	3.1800	2.9000	2.9400	-10.909%	440	3,483	-8.163%
2026-07-14	3.2500	3.4000	3.2500	3.3000	+6.452%	61	3,451	-18.182%
2026-07-13	3.5500	3.5500	3.0700	3.1000	-12.676%	388	3,430	-12.903%
2026-07-10	4.0500	4.0500	3.4000	3.5500	+7.251%	68	3,431	-23.944%
2026-07-09	2.9600	3.3100	2.9600	3.3100	+21.245%	115	3,427	-18.429%
2026-07-08	2.6900	2.7800	2.5300	2.7300	-8.081%	164	3,401	-1.099%
2026-07-07	3.3000	3.3000	2.9300	2.9700	-15.143%	285	3,297	-9.091%
2026-07-06	3.4400	3.7500	3.3500	3.5000	+9.375%	88	3,219	-22.857%
2026-07-02	3.5600	3.5600	3.0200	3.2000	-5.605%	105	3,198	-15.625%
2026-07-01	3.1800	3.5500	3.1500	3.3900	+11.148%	89	3,198	-20.354%
2026-06-30	3.1100	3.1700	3.0000	3.0500	-7.576%	235	3,205	-11.475%
2026-06-29	3.1500	3.3000	2.7600	3.3000	+9.272%	92	3,217	-18.182%
2026-06-26	2.7900	3.1000	2.7900	3.0200	+9.025%	613	3,218	-10.596%
2026-06-25	2.8700	2.9200	2.6000	2.7700	-2.807%	358	3,208	-2.527%
2026-06-24	2.7800	3.4800	2.7800	2.8500	+3.261%	104	3,062	-5.263%
2026-06-23	2.5200	3.1000	2.5200	2.7600	+2.602%	226	3,047	-2.174%
2026-06-22	2.9700	3.2100	2.6900	2.6900	-15.938%	384	3,021	+0.372%
2026-06-18	3.0000	3.2000	2.7200	3.2000	+8.475%	723	2,642	-15.625%
2026-06-17	3.2000	3.6500	2.9500	2.9500	-5.751%	254	2,642	-8.475%
2026-06-16	3.0500	3.1500	2.9200	3.1300	+10.993%	74	2,642	-13.738%
2026-06-15	2.8500	2.9800	2.7000	2.8200	+13.710%	42	2,666	-4.255%
2026-06-12	2.4400	2.6200	2.4300	2.4800	-2.362%	286	2,666	+8.871%
2026-06-11	2.3100	2.5400	2.1200	2.5400	+11.404%	135	2,666	+6.299%
2026-06-10	2.4500	2.6200	2.2800	2.2800	-8.434%	13	2,666	+18.421%
2026-06-09	2.4500	2.8500	2.1300	2.4900	-0.400%	141	2,666	+8.434%
2026-06-08	2.3900	2.6200	2.3000	2.5000	+5.042%	115	2,715	+8.000%
2026-06-05	2.8200	2.8200	2.2300	2.3800	-19.595%	190	2,700	+13.445%
2026-06-04	2.8700	3.0000	2.8100	2.9600	+8.029%	29	2,668	-8.784%
2026-06-03	2.8200	2.8200	2.6400	2.7400	-14.375%	132	2,665	-1.460%
2026-06-02	3.7000	3.7000	3.1800	3.2000	-16.883%	146	2,625	-15.625%
2026-06-01	3.5000	4.0000	3.3700	3.8500	+5.479%	90	2,658	-29.870%
2026-05-29	3.4300	3.9000	3.3500	3.6500	+27.178%	431	2,636	-26.027%
2026-05-28	2.2800	2.9300	2.2800	2.8700	+19.583%	197	2,580	-5.923%
2026-05-27	2.5800	2.6500	2.3800	2.4000	+5.263%	1,543	2,480	+12.500%
2026-05-26	2.3300	2.3900	2.2800	2.2800	+8.571%	32	1,039	+18.421%
2026-05-22	2.0300	2.1000	2.0300	2.1000	0.000%	25	1,013	+28.571%
2026-05-21	1.9900	2.1000	1.9900	2.1000	+0.478%	4	1,004	+28.571%
2026-05-20	2.0900	2.1400	2.0700	2.0900	+5.556%	13	1,004	+29.187%
2026-05-19	1.9400	2.0000	1.8200	1.9800	-3.883%	80	997	+36.364%
2026-05-18	2.4600	2.4600	2.0000	2.0600	-5.936%	22	997	+31.068%
2026-05-15	2.1600	2.1900	2.1600	2.1900	-7.203%	14	997	+23.288%
2026-05-14	2.1000	2.3600	1.9500	2.3600	+17.413%	6	963	+14.407%
2026-05-13	2.1300	2.1700	2.0000	2.0100	-12.609%	45	961	+34.328%
2026-05-12	2.4000	2.5600	2.0600	2.3000	-6.883%	44	961	+17.391%
2026-05-11	2.3900	2.4900	2.2300	2.4700	+16.509%	89	961	+9.312%
2026-05-08	2.1600	2.2500	2.0500	2.1200	-0.935%	28	916	+27.358%
2026-05-07	2.4500	2.4900	2.1400	2.1400	-9.322%	53	900	+26.168%
2026-05-06	2.7300	2.7300	2.3600	2.3600	-0.422%	4	864	+14.407%
2026-05-05	2.4400	2.4400	2.3500	2.3700	-9.542%	11	864	+13.924%
2026-05-04	2.6400	2.7400	2.6000	2.6200	-2.963%	34	863	+3.053%
2026-05-01	2.4200	2.8000	2.4200	2.7000	+6.299%	97	810	0.000%
2026-04-30	2.3700	2.6200	2.3000	2.5400	+0.794%	61	810	+6.299%
2026-04-29	2.8900	2.8900	2.2100	2.5200	-37.778%	657	775	+7.143%
2026-04-28	4.1800	4.3000	3.9800	4.0500	-4.028%	53	483	-33.333%
2026-04-27	4.2500	4.3500	4.2200	4.2200	+5.237%	55	474	-36.019%
2026-04-24	3.8900	4.0100	3.8900	4.0100	+3.085%	7	446	-32.668%
2026-04-23	4.1900	4.1900	3.7900	3.8900	-10.575%	113	442	-30.591%
2026-04-22	4.3700	4.4000	4.3500	4.3500	-0.229%	20	358	-37.931%
2026-04-21	4.7500	4.7500	4.3600	4.3600	-8.403%	63	360	-38.073%
2026-04-20	4.7500	4.7700	4.6500	4.7600	+0.211%	225	360	-43.277%
2026-04-17	5.0000	5.0200	4.7400	4.7500	+5.322%	48	446	-43.158%
2026-04-16	4.7400	4.7400	4.3500	4.5100	+3.917%	73	412	-40.133%
2026-04-15	4.0000	4.3500	4.0000	4.3400	+16.354%	368	406	-37.788%
2026-04-14	3.6000	3.8500	3.6000	3.7300	+19.936%	120	359	-27.614%
2026-04-13	2.6100	3.1100	2.6100	3.1100	+14.338%	13	297	-13.183%
2026-04-10	2.7200	2.7200	2.7200	2.7200	-1.091%	1	288	-0.735%
2026-04-09	2.6500	2.7500	2.6500	2.7500	-1.079%	2	289	-1.818%
2026-04-08	2.7700	2.7900	2.7700	2.7800	-2.797%	10	288	-2.878%
2026-04-06	2.8200	2.8600	2.8200	2.8600	+10.853%	26	283	-5.594%
2026-04-02	2.5800	2.5800	2.5800	2.5800	-0.769%	4	281	+4.651%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-7.801%	4	281	+3.846%
2026-03-31	2.4900	2.8200	2.4900	2.8200	+19.492%	5	281	-4.255%
2026-03-30	2.4200	2.5600	2.3500	2.3600	-10.606%	37	282	+14.407%
2026-03-27	2.6400	2.6400	2.6400	2.6400	-6.050%	1	283	+2.273%
2026-03-26	2.9200	3.1500	2.8100	2.8100	-10.794%	55	283	-3.915%
2026-03-25	3.5000	3.5000	3.1500	3.1500	-9.222%	24	264	-14.286%
2026-03-23	3.4300	3.6000	3.4300	3.4700	+1.462%	35	272	-22.190%
2026-03-20	3.6000	3.6000	3.4200	3.4200	-6.301%	7	303	-21.053%
2026-03-19	3.7000	3.7000	3.5000	3.6500	-2.667%	29	297	-26.027%
2026-03-18	4.2500	4.2500	3.7500	3.7500	-3.101%	42	289	-28.000%
2026-03-17	3.3700	3.8700	3.3700	3.8700	-3.250%	41	248	-30.233%
2026-03-16	4.0500	4.1000	3.9400	4.0000	-4.762%	16	223	-32.500%
2026-03-13	4.2000	4.2000	4.0500	4.2000	+1.695%	24	208	-35.714%
2026-03-12	4.3500	4.3500	4.1000	4.1300	-7.191%	19	184	-34.625%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-1.111%	1	165	-39.326%
2026-03-09	4.5000	4.5500	4.4000	4.5000	-10.000%	127	164	-40.000%
2026-03-06	5.0000	5.0000	5.0000	5.0000	0.000%	3	37	-46.000%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+2.041%	20	34	-46.000%
2026-03-04	4.9700	4.9700	4.9000	4.9000	+4.255%	4	15	-44.898%
2026-03-03	4.7400	4.7400	4.7000	4.7000	0.000%	11	11	-42.553%

.dark-mode .XMG2BC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMG2BC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120C18SOFI Nov 20 2026 18.00 Call (SOFI261120C00018000)option OPRA

SOFI20261120C18
SOFI Nov 20 2026 18.00 Call (SOFI261120C00018000)
option OPRA