Dark

SOFI20261218C14
SOFI Dec 18 2026 14.00 Call (SOFI261218C00014000)
option OPRA

EOD

Sep 10, 2026

4.10-1.205%(-0.05)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8500	4.1000	3.8500	4.1000	-1.205%	42	539	0.000%
2026-09-09	4.4200	4.4700	4.1500	4.1500	-10.753%	10	542	-1.205%
2026-09-08	4.6500	4.6500	4.6500	4.6500	-5.102%	18	540	-11.828%
2026-09-04	4.8200	4.9000	4.8200	4.9000	-2.584%	9	528	-16.327%
2026-09-03	4.8800	5.0300	4.7700	5.0300	+11.778%	131	528	-18.489%
2026-09-02	3.9600	4.6000	3.9600	4.5000	+13.350%	322	526	-8.889%
2026-09-01	4.3500	4.3900	3.9700	3.9700	-15.352%	382	511	+3.275%
2026-08-31	4.6500	4.8500	4.4800	4.6900	-15.343%	486	504	-12.580%
2026-08-28	5.5400	5.5400	5.5400	5.5400	-7.667%	2	506	-25.993%
2026-08-27	6.0300	6.0300	6.0000	6.0000	+5.634%	6	504	-31.667%
2026-08-26	5.7000	5.7000	5.6800	5.6800	+3.273%	3	510	-27.817%
2026-08-25	5.5000	5.5000	5.5000	5.5000	+7.212%	4	513	-25.455%
2026-08-24	5.1300	5.1300	5.1300	5.1300	-11.552%	3	517	-20.078%
2026-08-21	5.7000	5.8000	4.7500	5.8000	+23.404%	12	517	-29.310%
2026-08-20	4.6500	4.7000	4.6500	4.7000	-12.963%	2	525	-12.766%
2026-08-19	5.2000	5.4000	5.2000	5.4000	+19.469%	5	525	-24.074%
2026-08-18	4.8000	4.9500	4.5200	4.5200	-10.495%	5	528	-9.292%
2026-08-17	5.2000	5.2000	5.0500	5.0500	-2.885%	4	527	-18.812%
2026-08-14	5.2000	5.3000	5.1000	5.2000	-1.701%	31	526	-21.154%
2026-08-13	5.0000	5.2900	4.8200	5.2900	+10.438%	13	527	-22.495%
2026-08-12	5.0300	5.0300	4.6100	4.7900	-1.643%	360	533	-14.405%
2026-08-11	5.0800	5.1500	4.8000	4.8700	-2.794%	557	567	-15.811%
2026-08-10	5.2300	5.2300	4.9900	5.0100	-3.654%	347	503	-18.164%
2026-08-07	5.3000	5.3000	5.2000	5.2000	-0.763%	6	477	-21.154%
2026-08-06	5.2400	5.2400	5.2400	5.2400	-2.963%	1	478	-21.756%
2026-08-05	5.4000	5.4000	5.4000	5.4000	-1.099%	6	479	-24.074%
2026-08-04	5.2800	5.6000	5.2800	5.4600	+9.419%	12	474	-24.908%
2026-08-03	3.9100	5.0000	3.9100	4.9900	+40.563%	27	478	-17.836%
2026-07-31	3.5500	3.5500	3.5500	3.5500	+2.899%	2	490	+15.493%
2026-07-30	3.2900	3.4500	3.2900	3.4500	+4.545%	17	488	+18.841%
2026-07-29	2.9900	3.3500	2.8100	3.3000	-16.456%	455	496	+24.242%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-4.126%	3	456	+3.797%
2026-07-24	4.2800	4.2800	4.1200	4.1200	-12.527%	3	457	-0.485%
2026-07-21	4.7100	4.7100	4.7100	4.7100	+2.391%	3	457	-12.951%
2026-07-20	4.6500	4.6500	4.6000	4.6000	-8.000%	200	457	-10.870%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+2.041%	50	519	-18.000%
2026-07-16	4.8500	4.9000	4.8500	4.9000	-11.552%	22	569	-16.327%
2026-07-14	5.5400	5.5400	5.5400	5.5400	-12.756%	4	567	-25.993%
2026-07-10	6.5000	6.6100	6.1500	6.3500	+24.510%	7	567	-35.433%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-17.073%	16	569	-19.608%
2026-07-06	6.0500	6.4000	6.0500	6.1500	+9.821%	7	585	-33.333%
2026-07-02	6.0000	6.0000	5.4100	5.6000	-5.565%	117	615	-26.786%
2026-07-01	5.9000	6.0000	5.9000	5.9300	+4.401%	82	615	-30.860%
2026-06-30	5.6000	5.6800	5.3500	5.6800	-0.351%	83	618	-27.817%
2026-06-29	5.6800	5.7000	5.6800	5.7000	+1.786%	2	578	-28.070%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+10.454%	10	578	-26.786%
2026-06-25	4.8000	5.1500	4.7500	5.0700	-12.586%	85	568	-19.132%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+9.434%	1	560	-29.310%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+6.640%	10	560	-22.642%
2026-06-22	5.2000	5.2000	4.9700	4.9700	-9.636%	22	550	-17.505%
2026-06-18	5.4800	5.5500	5.4700	5.5000	+1.664%	12	570	-25.455%
2026-06-17	5.7500	6.0900	5.4100	5.4100	-0.734%	102	570	-24.214%
2026-06-16	5.2700	5.5100	5.0000	5.4500	+4.808%	261	570	-24.771%
2026-06-15	4.9500	5.2000	4.9500	5.2000	+14.537%	49	544	-21.154%
2026-06-12	4.4800	4.7000	4.4800	4.5400	-3.198%	32	544	-9.692%
2026-06-11	4.1000	4.6900	4.1000	4.6900	+11.667%	4	544	-12.580%
2026-06-10	4.2000	4.2000	4.2000	4.2000	+2.439%	2	547	-2.381%
2026-06-09	4.8500	4.8500	4.1000	4.1000	-10.870%	10	545	0.000%
2026-06-08	4.4000	4.7000	4.4000	4.6000	+9.524%	4	548	-10.870%
2026-06-05	4.5000	4.5000	4.2000	4.2000	-18.447%	11	546	-2.381%
2026-06-04	4.9900	5.1500	4.9900	5.1500	+6.846%	8	545	-20.388%
2026-06-03	5.2500	5.2500	4.7500	4.8200	-13.929%	28	547	-14.938%
2026-06-02	5.7500	5.8000	5.5000	5.6000	-13.846%	47	540	-26.786%
2026-06-01	5.2500	6.5000	5.2500	6.5000	+10.169%	8	511	-36.923%
2026-05-29	5.4500	6.2000	5.4500	5.9000	+18.000%	226	509	-30.508%
2026-05-28	4.0500	5.1000	4.0500	5.0000	+5.263%	80	489	-18.000%
2026-05-27	4.5000	4.7500	4.5000	4.7500	+11.765%	13	484	-13.684%
2026-05-26	4.5600	4.5600	4.2000	4.2500	+6.250%	127	487	-3.529%
2026-05-22	4.1000	4.1000	3.8100	4.0000	+1.266%	37	448	+2.500%
2026-05-21	3.9500	4.0000	3.7000	3.9500	-1.003%	31	421	+3.797%
2026-05-20	3.8400	4.0000	3.8400	3.9900	+10.833%	51	421	+2.757%
2026-05-19	3.6900	3.7500	3.6000	3.6000	-9.320%	16	392	+13.889%
2026-05-18	4.2900	4.2900	3.9700	3.9700	0.000%	3	392	+3.275%
2026-05-15	3.9000	4.0000	3.9000	3.9700	-6.588%	19	392	+3.275%
2026-05-14	3.8500	4.2500	3.8000	4.2500	+9.536%	21	366	-3.529%
2026-05-13	3.8500	3.9200	3.7500	3.8800	-8.706%	41	359	+5.670%
2026-05-12	4.1000	4.2500	4.0000	4.2500	-4.494%	4	359	-3.529%
2026-05-11	4.2400	4.5500	4.2400	4.4500	+9.877%	26	359	-7.865%
2026-05-08	4.0500	4.1000	3.9500	4.0500	-4.481%	8	347	+1.235%
2026-05-07	4.5500	4.5500	4.2300	4.2400	-2.079%	44	341	-3.302%
2026-05-06	4.5000	4.7000	4.3300	4.3300	0.000%	14	325	-5.312%
2026-05-05	4.5500	4.5500	4.3000	4.3300	-4.835%	14	331	-5.312%
2026-05-04	4.8000	4.8000	4.5000	4.5500	-5.208%	11	319	-9.890%
2026-05-01	4.4900	4.9000	4.4900	4.8000	+10.345%	18	296	-14.583%
2026-04-30	4.2000	4.6300	4.0500	4.3500	+6.098%	53	296	-5.747%
2026-04-29	4.5000	4.5000	4.1000	4.1000	-36.826%	115	259	0.000%
2026-04-28	6.4500	6.9000	6.4500	6.4900	-3.852%	111	165	-36.826%
2026-04-27	6.5000	6.7500	6.5000	6.7500	+5.140%	2	66	-39.259%
2026-04-23	6.6500	6.6500	6.4200	6.4200	-8.286%	2	66	-36.137%
2026-04-21	7.0000	7.0000	7.0000	7.0000	-2.098%	15	81	-41.429%
2026-04-20	7.1500	7.1500	7.1500	7.1500	-7.143%	5	81	-42.657%
2026-04-17	7.5500	7.7000	7.5500	7.7000	+11.594%	4	81	-46.753%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+1.471%	3	83	-40.580%
2026-04-15	6.3000	6.8000	6.1500	6.8000	+13.333%	41	83	-39.706%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+26.316%	1	68	-31.667%
2026-04-10	4.8500	4.8500	4.7500	4.7500	-0.419%	11	70	-13.684%
2026-04-09	4.8000	4.8000	4.6500	4.7700	-3.636%	3	63	-14.046%
2026-04-08	5.0400	5.1400	4.8500	4.9500	+5.319%	68	65	-17.172%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-3.093%	16	79	-12.766%
2026-04-06	4.8500	4.8500	4.8500	4.8500	+5.435%	2	11	-15.464%
2026-04-02	4.0900	4.6000	4.0500	4.6000	+4.545%	67	11	-10.870%
2026-04-01	4.5000	4.5500	4.3500	4.4000	-6.383%	41	0	-6.818%
2026-03-31	4.3500	4.7000	4.3500	4.7000	+5.618%	40	0	-12.766%
2026-03-27	4.6000	4.6000	4.4500	4.4500	0.000%	3	0	-7.865%

.dark-mode .XqPm8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqPm8v{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C14SOFI Dec 18 2026 14.00 Call (SOFI261218C00014000)option OPRA

SOFI20261218C14
SOFI Dec 18 2026 14.00 Call (SOFI261218C00014000)
option OPRA