Dark

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

EOD

Jul 8, 2026

7.88-17.053%(-1.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.9000	7.9000	7.8800	7.8800	-17.053%	11	646	0.000%
2026-07-02	9.2000	9.5000	9.2000	9.5000	+10.852%	42	651	-17.053%
2026-06-30	8.5700	8.5700	8.5700	8.5700	+5.802%	3	651	-8.051%
2026-06-29	8.1000	8.1000	8.1000	8.1000	+1.250%	1	651	-2.716%
2026-06-25	8.3000	8.3000	8.0000	8.0000	-8.046%	6	651	-1.500%
2026-06-24	8.7000	8.7000	8.7000	8.7000	+10.828%	10	656	-9.425%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-6.548%	1	664	+0.382%
2026-06-18	8.4600	8.4700	8.4000	8.4000	+12.000%	388	543	-6.190%
2026-06-17	8.8300	9.4000	7.5000	7.5000	-6.832%	6	543	+5.067%
2026-06-15	7.8800	8.0500	7.8500	8.0500	+8.931%	22	543	-2.112%
2026-06-12	7.3900	7.3900	7.3900	7.3900	+11.970%	1	543	+6.631%
2026-06-11	6.6000	6.6000	6.6000	6.6000	-7.303%	2	543	+19.394%
2026-06-08	7.1200	7.1200	7.1200	7.1200	+0.282%	21	543	+10.674%
2026-06-05	7.1000	7.1000	7.1000	7.1000	-8.974%	1	522	+10.986%
2026-06-04	7.9000	7.9000	7.8000	7.8000	+4.139%	5	521	+1.026%
2026-06-03	7.5000	7.5000	7.4900	7.4900	-11.570%	42	518	+5.207%
2026-06-02	8.4000	8.4700	8.4000	8.4700	-8.035%	11	516	-6.966%
2026-06-01	8.7900	9.3500	8.7900	9.2100	+3.833%	212	516	-14.441%
2026-05-29	8.3000	9.2000	8.3000	8.8700	+15.948%	16	515	-11.161%
2026-05-28	6.9800	7.6600	6.9800	7.6500	+4.795%	4	519	+3.007%
2026-05-27	7.0000	7.4000	7.0000	7.3000	+6.569%	24	521	+7.945%
2026-05-26	7.4400	7.4400	6.8000	6.8500	+5.385%	7	530	+15.036%
2026-05-22	6.6500	6.6500	6.5000	6.5000	-1.366%	3	528	+21.231%
2026-05-21	6.3200	6.7500	6.3200	6.5900	+2.171%	10	526	+19.575%
2026-05-20	6.4500	6.4500	6.4500	6.4500	+7.500%	4	526	+22.171%
2026-05-19	6.3600	6.3600	6.0000	6.0000	-7.692%	32	516	+31.333%
2026-05-18	6.5000	6.9200	6.5000	6.5000	-1.515%	17	516	+21.231%
2026-05-15	6.8000	6.8000	6.3500	6.6000	-3.650%	6	516	+19.394%
2026-05-14	6.2500	7.0000	6.2500	6.8500	+9.600%	47	473	+15.036%
2026-05-13	6.3000	6.3000	6.2500	6.2500	-8.088%	4	450	+26.080%
2026-05-12	6.8500	6.8500	6.8000	6.8000	-1.876%	4	450	+15.882%
2026-05-11	6.8000	7.1500	6.8000	6.9300	+5.802%	64	450	+13.709%
2026-05-08	6.6500	6.6500	6.5500	6.5500	-4.380%	3	482	+20.305%
2026-05-07	6.8500	6.8500	6.8500	6.8500	-3.521%	1	481	+15.036%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-5.333%	1	481	+10.986%
2026-05-01	6.9800	7.6900	6.9800	7.5000	+7.450%	26	467	+5.067%
2026-04-30	6.8000	7.0500	6.7500	6.9800	+4.962%	11	467	+12.894%
2026-04-29	6.9000	7.1000	6.6000	6.6500	-29.778%	91	471	+18.496%
2026-04-27	9.4700	9.4700	9.4700	9.4700	+2.935%	2	448	-16.790%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-6.122%	4	448	-14.348%
2026-04-22	10.0600	10.0600	9.7500	9.8000	-5.131%	31	454	-19.592%
2026-04-21	10.2500	10.3300	10.2500	10.3300	-0.673%	16	450	-23.717%
2026-04-17	10.8600	10.9000	10.4000	10.4000	+3.277%	58	450	-24.231%
2026-04-16	10.3000	10.3000	9.7500	10.0700	+16.416%	25	461	-21.748%
2026-04-14	8.8500	8.8500	8.6500	8.6500	+14.570%	2	468	-8.902%
2026-04-13	7.4900	8.1000	7.4900	7.5500	+4.282%	30	468	+4.371%
2026-04-01	7.2400	7.2400	7.2400	7.2400	-0.138%	2	466	+8.840%
2026-03-31	6.7800	7.3000	6.7800	7.2500	+7.407%	30	464	+8.690%
2026-03-27	7.0100	7.0100	6.7400	6.7500	-6.250%	38	464	+16.741%
2026-03-26	7.2000	8.3000	7.1000	7.2000	-8.280%	32	467	+9.444%
2026-03-25	7.8500	7.8500	7.8500	7.8500	-2.120%	7	462	+0.382%
2026-03-24	8.1000	8.1000	8.0200	8.0200	-4.410%	31	455	-1.746%
2026-03-23	8.1800	8.8000	8.1800	8.3900	+2.317%	4	426	-6.079%
2026-03-19	8.3000	8.3000	8.2000	8.2000	-5.963%	2	422	-3.902%
2026-03-18	9.0000	9.0000	8.7200	8.7200	-4.176%	2	420	-9.633%
2026-03-17	9.1000	9.1000	9.1000	9.1000	+2.825%	5	420	-13.407%
2026-03-16	8.9500	8.9500	8.8500	8.8500	-3.279%	30	420	-10.960%
2026-03-13	9.1500	9.1500	9.1500	9.1500	+1.667%	1	390	-13.880%
2026-03-12	9.0500	9.1500	8.9800	9.0000	-7.312%	19	390	-12.444%
2026-03-11	9.7100	9.7100	9.7100	9.7100	-0.614%	3	375	-18.847%
2026-03-10	9.7700	9.7700	9.7700	9.7700	-2.300%	1	378	-19.345%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-3.939%	3	377	-21.200%
2026-03-06	9.5000	10.4100	9.5000	10.4100	+1.462%	45	375	-24.304%
2026-03-05	10.0000	10.2600	10.0000	10.2600	+4.057%	40	370	-23.197%
2026-03-04	10.1200	10.1200	9.8600	9.8600	+1.649%	3	354	-20.081%
2026-03-03	9.1000	9.7000	9.1000	9.7000	+5.435%	7	352	-18.763%
2026-03-02	8.6500	9.2000	8.6500	9.2000	+3.255%	26	345	-14.348%
2026-02-27	9.0500	9.1500	8.6000	8.9100	-12.647%	64	320	-11.560%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+0.990%	7	273	-22.745%
2026-02-25	10.4000	10.4000	10.1000	10.1000	+7.906%	7	265	-21.980%
2026-02-24	9.3000	9.3600	9.3000	9.3600	-0.426%	2	265	-15.812%
2026-02-23	9.7000	9.7000	9.1000	9.4000	-3.093%	84	264	-16.170%
2026-02-20	10.1000	10.7500	9.7000	9.7000	-4.433%	58	201	-18.763%
2026-02-19	10.2500	10.3000	10.1500	10.1500	-3.333%	3	147	-22.365%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-5.405%	25	146	-24.952%
2026-02-17	10.6000	11.1000	10.5500	11.1000	+1.835%	72	171	-29.009%
2026-02-13	11.1000	11.1000	10.7000	10.9000	+5.416%	25	124	-27.706%
2026-02-12	11.0000	11.2000	10.1000	10.3400	-10.862%	67	124	-23.791%
2026-02-11	11.3500	11.6000	11.3500	11.6000	-6.677%	32	58	-32.069%
2026-02-10	13.0000	13.0000	12.2000	12.4300	-0.161%	10	56	-36.605%
2026-02-09	12.4000	12.4500	12.4000	12.4500	+0.973%	2	53	-36.707%
2026-02-06	11.7500	12.3300	11.7500	12.3300	0.000%	51	0	-36.091%

.dark-mode .XjpCJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XjpCJg{ 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