Dark

SOFI20261218C10
SOFI Dec 18 2026 10.00 Call (SOFI261218C00010000)
option OPRA

EOD

Sep 4, 2026

8.45-4.520%(-0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	8.3700	8.4500	8.3700	8.4500	-4.520%	6	602	0.000%
2026-09-03	8.8500	8.8500	8.8500	8.8500	+17.530%	15	602	-4.520%
2026-09-01	7.3300	7.5300	7.3300	7.5300	-7.037%	7	602	+12.218%
2026-08-31	8.1000	8.1000	8.1000	8.1000	-3.571%	2	595	+4.321%
2026-08-28	9.2000	9.2000	8.4000	8.4000	-11.765%	20	593	+0.595%
2026-08-27	9.7000	9.7000	9.5000	9.5200	+2.919%	4	599	-11.239%
2026-08-26	9.4500	9.4500	9.2500	9.2500	+1.872%	5	597	-8.649%
2026-08-25	9.0800	9.0800	9.0800	9.0800	+0.889%	5	601	-6.938%
2026-08-24	9.0000	9.0000	9.0000	9.0000	-3.226%	1	601	-6.111%
2026-08-21	8.8000	9.3000	8.8000	9.3000	+14.815%	16	600	-9.140%
2026-08-20	8.7200	8.7200	8.1000	8.1000	-6.682%	13	608	+4.321%
2026-08-19	8.3000	8.9500	8.3000	8.6800	+4.578%	23	605	-2.650%
2026-08-18	8.4300	8.4300	8.3000	8.3000	-3.824%	7	623	+1.807%
2026-08-17	8.8500	8.8500	8.5500	8.6300	+0.936%	8	623	-2.086%
2026-08-14	8.6500	8.6500	8.5500	8.5500	+2.151%	10	617	-1.170%
2026-08-13	8.3700	8.3700	8.3700	8.3700	+2.073%	2	608	+0.956%
2026-08-11	8.3500	8.3500	8.2000	8.2000	-2.844%	2	608	+3.049%
2026-08-10	8.4500	8.4500	8.4400	8.4400	-2.088%	6	608	+0.118%
2026-08-07	8.6200	8.6200	8.6200	8.6200	-0.806%	4	604	-1.972%
2026-08-05	9.0700	9.0700	8.6900	8.6900	-2.360%	2	604	-2.762%
2026-08-04	8.7000	8.9000	8.7000	8.9000	+10.559%	4	606	-5.056%
2026-08-03	8.0500	8.0500	8.0500	8.0500	+18.035%	30	608	+4.969%
2026-07-31	6.8200	6.8200	6.8200	6.8200	+2.556%	2	638	+23.900%
2026-07-30	6.0900	6.6500	6.0700	6.6500	+13.870%	106	639	+27.068%
2026-07-29	6.2900	6.2900	5.1500	5.8400	-16.571%	128	740	+44.692%
2026-07-28	6.8900	7.0000	6.8900	7.0000	-6.292%	4	638	+20.714%
2026-07-27	7.4700	7.4700	7.4700	7.4700	+6.562%	2	640	+13.119%
2026-07-24	7.0100	7.0100	7.0100	7.0100	-1.958%	5	642	+20.542%
2026-07-23	7.4000	7.4000	7.1400	7.1500	-7.143%	8	647	+18.182%
2026-07-20	7.8500	7.8500	7.7000	7.7000	+5.479%	3	645	+9.740%
2026-07-17	7.3000	7.3000	7.3000	7.3000	-6.769%	2	647	+15.753%
2026-07-16	8.2000	8.2000	7.8300	7.8300	-13.289%	10	647	+7.918%
2026-07-15	9.0300	9.0300	9.0300	9.0300	+0.333%	5	645	-6.423%
2026-07-10	9.5000	9.5000	9.0000	9.0000	+14.213%	2	645	-6.111%
2026-07-08	7.9000	7.9000	7.8800	7.8800	-17.053%	11	646	+7.234%
2026-07-02	9.2000	9.5000	9.2000	9.5000	+10.852%	42	651	-11.053%
2026-06-30	8.5700	8.5700	8.5700	8.5700	+5.802%	3	651	-1.400%
2026-06-29	8.1000	8.1000	8.1000	8.1000	+1.250%	1	651	+4.321%
2026-06-25	8.3000	8.3000	8.0000	8.0000	-8.046%	6	651	+5.625%
2026-06-24	8.7000	8.7000	8.7000	8.7000	+10.828%	10	656	-2.874%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-6.548%	1	664	+7.643%
2026-06-18	8.4600	8.4700	8.4000	8.4000	+12.000%	388	543	+0.595%
2026-06-17	8.8300	9.4000	7.5000	7.5000	-6.832%	6	543	+12.667%
2026-06-15	7.8800	8.0500	7.8500	8.0500	+8.931%	22	543	+4.969%
2026-06-12	7.3900	7.3900	7.3900	7.3900	+11.970%	1	543	+14.344%
2026-06-11	6.6000	6.6000	6.6000	6.6000	-7.303%	2	543	+28.030%
2026-06-08	7.1200	7.1200	7.1200	7.1200	+0.282%	21	543	+18.680%
2026-06-05	7.1000	7.1000	7.1000	7.1000	-8.974%	1	522	+19.014%
2026-06-04	7.9000	7.9000	7.8000	7.8000	+4.139%	5	521	+8.333%
2026-06-03	7.5000	7.5000	7.4900	7.4900	-11.570%	42	518	+12.817%
2026-06-02	8.4000	8.4700	8.4000	8.4700	-8.035%	11	516	-0.236%
2026-06-01	8.7900	9.3500	8.7900	9.2100	+3.833%	212	516	-8.252%
2026-05-29	8.3000	9.2000	8.3000	8.8700	+15.948%	16	515	-4.735%
2026-05-28	6.9800	7.6600	6.9800	7.6500	+4.795%	4	519	+10.458%
2026-05-27	7.0000	7.4000	7.0000	7.3000	+6.569%	24	521	+15.753%
2026-05-26	7.4400	7.4400	6.8000	6.8500	+5.385%	7	530	+23.358%
2026-05-22	6.6500	6.6500	6.5000	6.5000	-1.366%	3	528	+30.000%
2026-05-21	6.3200	6.7500	6.3200	6.5900	+2.171%	10	526	+28.225%
2026-05-20	6.4500	6.4500	6.4500	6.4500	+7.500%	4	526	+31.008%
2026-05-19	6.3600	6.3600	6.0000	6.0000	-7.692%	32	516	+40.833%
2026-05-18	6.5000	6.9200	6.5000	6.5000	-1.515%	17	516	+30.000%
2026-05-15	6.8000	6.8000	6.3500	6.6000	-3.650%	6	516	+28.030%
2026-05-14	6.2500	7.0000	6.2500	6.8500	+9.600%	47	473	+23.358%
2026-05-13	6.3000	6.3000	6.2500	6.2500	-8.088%	4	450	+35.200%
2026-05-12	6.8500	6.8500	6.8000	6.8000	-1.876%	4	450	+24.265%
2026-05-11	6.8000	7.1500	6.8000	6.9300	+5.802%	64	450	+21.934%
2026-05-08	6.6500	6.6500	6.5500	6.5500	-4.380%	3	482	+29.008%
2026-05-07	6.8500	6.8500	6.8500	6.8500	-3.521%	1	481	+23.358%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-5.333%	1	481	+19.014%
2026-05-01	6.9800	7.6900	6.9800	7.5000	+7.450%	26	467	+12.667%
2026-04-30	6.8000	7.0500	6.7500	6.9800	+4.962%	11	467	+21.060%
2026-04-29	6.9000	7.1000	6.6000	6.6500	-29.778%	91	471	+27.068%
2026-04-27	9.4700	9.4700	9.4700	9.4700	+2.935%	2	448	-10.771%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-6.122%	4	448	-8.152%
2026-04-22	10.0600	10.0600	9.7500	9.8000	-5.131%	31	454	-13.776%
2026-04-21	10.2500	10.3300	10.2500	10.3300	-0.673%	16	450	-18.199%
2026-04-17	10.8600	10.9000	10.4000	10.4000	+3.277%	58	450	-18.750%
2026-04-16	10.3000	10.3000	9.7500	10.0700	+16.416%	25	461	-16.087%
2026-04-14	8.8500	8.8500	8.6500	8.6500	+14.570%	2	468	-2.312%
2026-04-13	7.4900	8.1000	7.4900	7.5500	+4.282%	30	468	+11.921%
2026-04-01	7.2400	7.2400	7.2400	7.2400	-0.138%	2	466	+16.713%
2026-03-31	6.7800	7.3000	6.7800	7.2500	+7.407%	30	464	+16.552%
2026-03-27	7.0100	7.0100	6.7400	6.7500	-6.250%	38	464	+25.185%
2026-03-26	7.2000	8.3000	7.1000	7.2000	-8.280%	32	467	+17.361%
2026-03-25	7.8500	7.8500	7.8500	7.8500	-2.120%	7	462	+7.643%
2026-03-24	8.1000	8.1000	8.0200	8.0200	-4.410%	31	455	+5.362%
2026-03-23	8.1800	8.8000	8.1800	8.3900	+2.317%	4	426	+0.715%
2026-03-19	8.3000	8.3000	8.2000	8.2000	-5.963%	2	422	+3.049%
2026-03-18	9.0000	9.0000	8.7200	8.7200	-4.176%	2	420	-3.096%
2026-03-17	9.1000	9.1000	9.1000	9.1000	+2.825%	5	420	-7.143%
2026-03-16	8.9500	8.9500	8.8500	8.8500	-3.279%	30	420	-4.520%
2026-03-13	9.1500	9.1500	9.1500	9.1500	+1.667%	1	390	-7.650%
2026-03-12	9.0500	9.1500	8.9800	9.0000	-7.312%	19	390	-6.111%
2026-03-11	9.7100	9.7100	9.7100	9.7100	-0.614%	3	375	-12.976%
2026-03-10	9.7700	9.7700	9.7700	9.7700	-2.300%	1	378	-13.511%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-3.939%	3	377	-15.500%
2026-03-06	9.5000	10.4100	9.5000	10.4100	+1.462%	45	375	-18.828%
2026-03-05	10.0000	10.2600	10.0000	10.2600	+4.057%	40	370	-17.641%
2026-03-04	10.1200	10.1200	9.8600	9.8600	+1.649%	3	354	-14.300%
2026-03-03	9.1000	9.7000	9.1000	9.7000	+5.435%	7	352	-12.887%
2026-03-02	8.6500	9.2000	8.6500	9.2000	+3.255%	26	345	-8.152%
2026-02-27	9.0500	9.1500	8.6000	8.9100	-12.647%	64	320	-5.163%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+0.990%	7	273	-17.157%
2026-02-25	10.4000	10.4000	10.1000	10.1000	+7.906%	7	265	-16.337%
2026-02-24	9.3000	9.3600	9.3000	9.3600	-0.426%	2	265	-9.722%
2026-02-23	9.7000	9.7000	9.1000	9.4000	-3.093%	84	264	-10.106%
2026-02-20	10.1000	10.7500	9.7000	9.7000	-4.433%	58	201	-12.887%
2026-02-19	10.2500	10.3000	10.1500	10.1500	-3.333%	3	147	-16.749%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-5.405%	25	146	-19.524%
2026-02-17	10.6000	11.1000	10.5500	11.1000	+1.835%	72	171	-23.874%
2026-02-13	11.1000	11.1000	10.7000	10.9000	+5.416%	25	124	-22.477%
2026-02-12	11.0000	11.2000	10.1000	10.3400	-10.862%	67	124	-18.279%
2026-02-11	11.3500	11.6000	11.3500	11.6000	-6.677%	32	58	-27.155%
2026-02-10	13.0000	13.0000	12.2000	12.4300	-0.161%	10	56	-32.019%
2026-02-09	12.4000	12.4500	12.4000	12.4500	+0.973%	2	53	-32.129%
2026-02-06	11.7500	12.3300	11.7500	12.3300	0.000%	51	0	-31.468%

.dark-mode .Fjgm0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fjgm0Z{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C10SOFI Dec 18 2026 10.00 Call (SOFI261218C00010000)option OPRA

SOFI20261218C10
SOFI Dec 18 2026 10.00 Call (SOFI261218C00010000)
option OPRA