Dark

SOFI20261218C13
SOFI Dec 18 2026 13.00 Call (SOFI261218C00013000)
option OPRA

EOD

Sep 10, 2026

4.83-2.621%(-0.13)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7000	4.8300	4.7000	4.8300	-2.621%	42	340	0.000%
2026-09-09	5.1700	5.2700	4.9200	4.9600	-13.135%	10	340	-2.621%
2026-09-04	5.7100	5.7100	5.7100	5.7100	-4.833%	3	340	-15.412%
2026-09-03	6.0000	6.0000	6.0000	6.0000	+10.701%	3	340	-19.500%
2026-09-02	4.7400	5.4500	4.7100	5.4200	-12.581%	236	341	-10.886%
2026-08-28	6.2000	6.2000	6.2000	6.2000	-0.800%	1	339	-22.097%
2026-08-27	6.2500	6.2500	6.2500	6.2500	-0.319%	1	340	-22.720%
2026-08-26	6.2700	6.2700	6.2700	6.2700	-4.275%	2	339	-22.967%
2026-08-25	6.3200	6.5500	6.3200	6.5500	+1.550%	8	341	-26.260%
2026-08-21	6.5200	6.5200	6.4500	6.4500	+14.769%	15	347	-25.116%
2026-08-20	5.6200	5.6200	5.6200	5.6200	-7.869%	10	359	-14.057%
2026-08-19	5.8200	6.2000	5.8200	6.1000	-0.813%	5	349	-20.820%
2026-08-13	5.6300	6.1500	5.6100	6.1500	+10.018%	18	353	-21.463%
2026-08-12	6.0000	6.0000	5.3800	5.5900	+1.452%	358	362	-13.596%
2026-08-11	5.8200	5.9600	5.5100	5.5100	-5.326%	554	394	-12.341%
2026-08-10	5.9500	5.9500	5.7500	5.8200	-1.523%	348	323	-17.010%
2026-08-06	5.9100	5.9100	5.8400	5.9100	-2.314%	11	300	-18.274%
2026-08-05	6.2500	6.2500	6.0500	6.0500	-3.968%	2	311	-20.165%
2026-08-04	6.0000	6.3100	6.0000	6.3000	+10.526%	27	311	-23.333%
2026-08-03	5.2500	5.7000	5.2500	5.7000	+35.071%	8	335	-15.263%
2026-07-31	4.0600	4.2200	4.0600	4.2200	-1.171%	21	332	+14.455%
2026-07-30	4.1000	4.2700	3.9500	4.2700	+15.405%	26	345	+13.115%
2026-07-29	3.6000	4.0000	3.4100	3.7000	-22.594%	39	325	+30.541%
2026-07-28	4.5000	4.8200	4.4700	4.7800	-7.544%	25	328	+1.046%
2026-07-27	5.1700	5.1700	5.1700	5.1700	+5.295%	1	325	-6.576%
2026-07-24	4.9100	4.9100	4.9100	4.9100	-1.800%	2	326	-1.629%
2026-07-23	5.1000	5.1000	5.0000	5.0000	-3.846%	11	326	-3.400%
2026-07-17	5.0500	5.2000	5.0500	5.2000	-11.111%	2	331	-7.115%
2026-07-16	6.0200	6.0200	5.8500	5.8500	-7.874%	2	330	-17.436%
2026-07-15	6.7500	6.7500	6.3500	6.3500	-3.053%	3	329	-23.937%
2026-07-14	6.5500	6.5500	6.5500	6.5500	-0.607%	3	331	-26.260%
2026-07-13	6.5900	6.5900	6.5900	6.5900	-3.796%	1	334	-26.707%
2026-07-10	7.3500	7.3500	6.8000	6.8500	0.000%	8	335	-29.489%
2026-07-06	6.8500	6.8500	6.8500	6.8500	-1.439%	2	341	-29.489%
2026-07-02	6.9500	6.9500	6.9500	6.9500	+2.963%	1	344	-30.504%
2026-07-01	6.7500	6.7500	6.7500	6.7500	+4.651%	1	344	-28.444%
2026-06-30	6.3000	6.4500	6.3000	6.4500	+1.256%	2	345	-25.116%
2026-06-29	6.3500	6.3700	5.9000	6.3700	+13.750%	4	343	-24.176%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-2.609%	1	340	-13.750%
2026-06-25	5.6000	5.7500	5.6000	5.7500	-8.293%	4	341	-16.000%
2026-06-24	6.5900	6.5900	6.2700	6.2700	+4.500%	2	337	-22.967%
2026-06-23	5.4600	6.0000	5.4600	6.0000	+7.143%	3	337	-19.500%
2026-06-22	5.6200	5.6200	5.6000	5.6000	-17.037%	2	337	-13.750%
2026-06-17	6.5000	6.7500	6.5000	6.7500	+6.804%	6	343	-28.444%
2026-06-16	5.8000	6.3200	5.8000	6.3200	+10.877%	32	343	-23.576%
2026-06-15	5.5400	5.7000	5.5400	5.7000	+21.277%	21	303	-15.263%
2026-06-11	4.7000	4.7000	4.7000	4.7000	0.000%	2	303	+2.766%
2026-06-10	4.9900	4.9900	4.7000	4.7000	-3.093%	6	301	+2.766%
2026-06-09	4.6200	4.8500	4.5500	4.8500	-6.731%	29	300	-0.412%
2026-06-08	5.1300	5.2000	5.1300	5.2000	+11.828%	2	319	-7.115%
2026-06-05	5.0000	5.0000	4.6500	4.6500	-17.699%	4	317	+3.871%
2026-06-04	5.6500	5.6500	5.6500	5.6500	+5.214%	1	317	-14.513%
2026-06-03	5.5100	5.5100	5.3700	5.3700	-11.967%	41	318	-10.056%
2026-06-02	6.5000	6.5000	6.1000	6.1000	-12.230%	2	303	-20.820%
2026-06-01	6.6000	7.0000	6.6000	6.9500	+1.460%	29	302	-30.504%
2026-05-29	6.6100	6.8500	6.5100	6.8500	+21.670%	20	282	-29.489%
2026-05-28	4.7400	5.6300	4.7400	5.6300	+12.600%	15	272	-14.210%
2026-05-27	5.0900	5.2000	5.0000	5.0000	+1.833%	18	269	-3.400%
2026-05-26	5.2500	5.2500	4.8100	4.9100	+12.874%	7	256	-1.629%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-4.185%	1	255	+11.034%
2026-05-20	4.5600	4.5600	4.5400	4.5400	+10.732%	4	255	+6.388%
2026-05-19	4.1000	4.1000	4.1000	4.1000	-8.277%	3	253	+17.805%
2026-05-18	4.8600	4.8600	4.4700	4.4700	-2.614%	34	253	+8.054%
2026-05-15	4.6000	4.6000	4.5700	4.5900	-1.713%	7	253	+5.229%
2026-05-14	4.6700	4.6700	4.6700	4.6700	+6.621%	1	239	+3.426%
2026-05-13	4.3400	4.4100	4.3400	4.3800	-4.989%	116	238	+10.274%
2026-05-12	4.6100	4.6100	4.6100	4.6100	-7.243%	2	238	+4.772%
2026-05-11	4.8000	5.0000	4.8000	4.9700	+9.956%	23	238	-2.817%
2026-05-08	4.5000	4.5200	4.4000	4.5200	-5.833%	31	123	+6.858%
2026-05-07	5.1000	5.1000	4.8000	4.8000	-4.382%	6	148	+0.625%
2026-05-06	4.7500	5.0200	4.7500	5.0200	+2.449%	3	143	-3.785%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-7.021%	4	144	-1.429%
2026-05-04	5.3000	5.3000	5.2700	5.2700	-1.311%	11	140	-8.349%
2026-05-01	4.9500	5.5000	4.9500	5.3400	+3.689%	24	121	-9.551%
2026-04-30	4.7500	5.1500	4.7500	5.1500	+10.753%	11	121	-6.214%
2026-04-29	5.1500	5.1500	4.6500	4.6500	-37.332%	46	120	+3.871%
2026-04-27	7.4200	7.4200	7.4200	7.4200	+5.698%	1	96	-34.906%
2026-04-24	6.9600	7.0500	6.9600	7.0200	-0.426%	11	95	-31.197%
2026-04-23	6.5500	7.0500	6.5500	7.0500	-4.082%	3	84	-31.489%
2026-04-22	7.3500	7.3500	7.3500	7.3500	-7.431%	3	87	-34.286%
2026-04-20	7.9400	7.9400	7.9400	7.9400	-2.577%	15	87	-39.169%
2026-04-17	8.0700	8.6000	8.0500	8.1500	+3.165%	6	102	-40.736%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+17.910%	1	105	-38.861%
2026-04-14	6.5400	6.7000	6.5400	6.7000	+24.074%	2	104	-27.910%
2026-04-10	5.6500	5.6500	5.4000	5.4000	-11.475%	2	106	-10.556%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+11.927%	1	104	-20.820%
2026-04-07	5.5000	5.5000	5.4500	5.4500	+5.825%	2	103	-11.376%
2026-04-02	4.5900	5.1500	4.5900	5.1500	+2.590%	3	102	-6.214%
2026-04-01	5.0200	5.0200	5.0200	5.0200	-2.524%	1	102	-3.785%
2026-03-31	5.1500	5.1500	5.1500	5.1500	+10.753%	1	101	-6.214%
2026-03-30	4.8000	4.9300	4.6500	4.6500	-5.102%	7	102	+3.871%
2026-03-27	5.0000	5.0000	4.8400	4.9000	-8.411%	5	99	-1.429%
2026-03-26	5.4000	5.4000	5.3500	5.3500	-8.390%	32	98	-9.720%
2026-03-25	5.8400	5.8400	5.8400	5.8400	-1.017%	1	76	-17.295%
2026-03-24	5.9300	6.2000	5.8000	5.9000	-6.349%	16	75	-18.136%
2026-03-23	6.3000	6.3000	6.3000	6.3000	+5.000%	1	65	-23.333%
2026-03-20	6.1500	6.2500	6.0000	6.0000	-13.545%	4	65	-19.500%
2026-03-18	6.9400	6.9400	6.9400	6.9400	+5.152%	1	63	-30.403%
2026-03-17	6.2500	6.6000	6.2500	6.6000	-5.714%	2	62	-26.818%
2026-03-16	6.7500	7.0000	6.7500	7.0000	-0.143%	3	61	-31.000%
2026-03-12	7.3500	7.3500	7.0100	7.0100	-5.142%	2	58	-31.098%
2026-03-11	7.7500	7.7500	7.3500	7.3900	-2.763%	33	57	-34.641%
2026-03-10	7.6000	7.6000	7.6000	7.6000	+2.703%	12	43	-36.447%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-5.128%	2	31	-34.730%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-2.500%	1	29	-38.077%
2026-03-05	7.9900	8.0000	7.9900	8.0000	+2.960%	4	28	-39.625%
2026-03-04	7.7700	7.7700	7.7700	7.7700	-5.818%	2	24	-37.838%
2026-03-03	8.2500	8.2500	8.2500	8.2500	+14.583%	1	22	-41.455%
2026-03-02	7.0400	7.2000	7.0400	7.2000	+7.463%	3	21	-32.917%
2026-02-27	6.8600	6.9200	6.7000	6.7000	-18.591%	5	22	-27.910%
2026-02-25	8.2300	8.2300	8.2300	8.2300	+14.147%	15	0	-41.312%
2026-02-23	7.4000	7.4000	7.2100	7.2100	0.000%	2	0	-33.010%

.dark-mode .mgFdhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgFdhK{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C13SOFI Dec 18 2026 13.00 Call (SOFI261218C00013000)option OPRA

SOFI20261218C13
SOFI Dec 18 2026 13.00 Call (SOFI261218C00013000)
option OPRA