Dark

SOFI20261218C15
SOFI Dec 18 2026 15.00 Call (SOFI261218C00015000)
option OPRA

EOD

Jul 9, 2026

5.25+16.667%(+0.75)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.8100	5.2500	4.7500	5.2500	+16.667%	49	2,981	0.000%
2026-07-08	4.3500	4.5000	4.2000	4.5000	-4.863%	53	3,005	+16.667%
2026-07-07	4.8600	5.0500	4.7100	4.7300	-15.536%	130	2,969	+10.994%
2026-07-06	5.1800	5.7500	5.1800	5.6000	+12.000%	262	2,866	-6.250%
2026-07-02	5.5500	5.6500	4.7500	5.0000	-3.846%	143	2,708	+5.000%
2026-07-01	5.0500	5.5000	5.0500	5.2000	+5.263%	33	2,708	+0.962%
2026-06-30	4.9600	5.0100	4.8100	4.9400	-3.137%	7	2,705	+6.275%
2026-06-29	4.9000	5.1000	4.8500	5.1000	+4.082%	23	2,705	+2.941%
2026-06-26	4.3500	4.9500	4.3500	4.9000	+10.112%	79	2,717	+7.143%
2026-06-25	4.3000	4.6000	4.2200	4.4500	-2.838%	117	2,772	+17.978%
2026-06-24	4.8000	5.2800	4.5500	4.5800	-0.435%	60	2,783	+14.629%
2026-06-23	4.0500	4.6700	4.0500	4.6000	+4.545%	50	2,789	+14.130%
2026-06-22	4.7000	5.0000	4.3000	4.4000	-10.020%	79	2,761	+19.318%
2026-06-18	4.6300	5.0500	4.5100	4.8900	+4.711%	62	2,791	+7.362%
2026-06-17	5.2300	5.5500	4.6700	4.6700	-2.708%	221	2,791	+12.420%
2026-06-16	4.4600	5.0500	4.4500	4.8000	+9.840%	223	2,791	+9.375%
2026-06-15	4.6500	4.6500	4.2500	4.3700	+7.901%	99	2,946	+20.137%
2026-06-12	4.1000	4.1500	3.9400	4.0500	0.000%	47	2,946	+29.630%
2026-06-11	3.7000	4.1000	3.5000	4.0500	+10.354%	140	2,946	+29.630%
2026-06-10	4.0500	4.0500	3.6500	3.6700	-8.250%	47	3,008	+43.052%
2026-06-09	4.3200	4.3200	3.5500	4.0000	-1.961%	49	3,015	+31.250%
2026-06-08	3.8000	4.1300	3.8000	4.0800	+9.091%	104	3,020	+28.676%
2026-06-05	4.3500	4.3500	3.5900	3.7400	-18.696%	116	3,068	+40.374%
2026-06-04	4.2000	4.6000	4.2000	4.6000	+8.235%	50	3,006	+14.130%
2026-06-03	4.5700	4.5700	4.2000	4.2500	-15.842%	78	3,020	+23.529%
2026-06-02	5.2700	5.4500	4.8000	5.0500	-11.867%	878	3,023	+3.960%
2026-06-01	5.2500	5.8000	4.9800	5.7300	+9.981%	72	3,016	-8.377%
2026-05-29	5.1000	5.6600	5.1000	5.2100	+16.036%	222	3,010	+0.768%
2026-05-28	3.7500	4.5000	3.7100	4.4900	+15.128%	72	3,048	+16.927%
2026-05-27	3.8000	4.1900	3.8000	3.9000	+4.000%	183	3,063	+34.615%
2026-05-26	4.2500	4.2500	3.6500	3.7500	+8.696%	258	3,080	+40.000%
2026-05-22	3.6200	3.6200	3.3000	3.4500	0.000%	67	3,128	+52.174%
2026-05-21	3.4400	3.5400	3.3000	3.4500	-2.817%	63	3,113	+52.174%
2026-05-20	3.2500	3.6000	3.2000	3.5500	+9.231%	91	3,113	+47.887%
2026-05-19	3.3000	3.3500	3.0900	3.2500	-7.143%	566	3,074	+61.538%
2026-05-18	3.6600	3.9500	3.3500	3.5000	-0.285%	55	3,074	+50.000%
2026-05-15	3.6000	3.7000	3.4000	3.5100	-6.400%	82	3,074	+49.573%
2026-05-14	3.3100	3.9300	3.2500	3.7500	+10.294%	506	3,006	+40.000%
2026-05-13	3.3900	3.5000	3.3000	3.4000	-8.108%	431	2,985	+54.412%
2026-05-12	3.8000	3.9500	3.4500	3.7000	-1.333%	356	2,985	+41.892%
2026-05-11	3.7000	3.9500	3.7000	3.7500	+6.232%	128	2,985	+40.000%
2026-05-08	3.5500	3.7000	3.4000	3.5300	-5.867%	173	2,609	+48.725%
2026-05-07	3.9000	4.0000	3.6500	3.7500	-5.063%	110	2,539	+40.000%
2026-05-06	3.8000	3.9500	3.7500	3.9500	+3.947%	175	2,487	+32.911%
2026-05-05	3.8000	3.9300	3.8000	3.8000	-3.797%	58	2,602	+38.158%
2026-05-04	4.0900	4.2500	3.9100	3.9500	-9.195%	122	2,561	+32.911%
2026-05-01	4.0000	4.3500	3.7700	4.3500	+12.987%	132	2,611	+20.690%
2026-04-30	3.7800	4.1500	3.5500	3.8500	+6.944%	1,330	2,611	+36.364%
2026-04-29	4.4500	4.4500	3.5900	3.6000	-38.462%	1,496	2,737	+45.833%
2026-04-28	5.8400	6.0000	5.8400	5.8500	-2.500%	6	2,339	-10.256%
2026-04-27	6.3000	6.3000	5.9700	6.0000	+4.895%	24	2,338	-12.500%
2026-04-24	5.7800	5.7800	5.7200	5.7200	+0.175%	2	2,331	-8.217%
2026-04-23	6.0000	6.0000	5.4800	5.7100	-8.640%	88	2,330	-8.056%
2026-04-22	6.3000	6.3000	6.2500	6.2500	-0.951%	7	2,396	-16.000%
2026-04-21	7.0000	7.0000	6.3000	6.3100	-4.827%	3	2,391	-16.799%
2026-04-20	6.5000	6.7000	6.3000	6.6300	-1.045%	25	2,391	-20.814%
2026-04-17	7.0000	7.1500	6.7000	6.7000	+4.524%	121	2,383	-21.642%
2026-04-16	6.6500	6.6500	6.2000	6.4100	+4.228%	44	2,403	-18.097%
2026-04-15	5.7000	6.1500	5.7000	6.1500	+14.953%	262	2,406	-14.634%
2026-04-14	5.1000	5.5000	5.1000	5.3500	+13.830%	80	2,614	-1.869%
2026-04-13	4.1000	4.7000	4.1000	4.7000	+11.374%	75	2,631	+11.702%
2026-04-10	4.2000	4.2200	4.2000	4.2200	-0.706%	9	2,617	+24.408%
2026-04-09	4.3700	4.3700	4.1100	4.2500	-6.181%	1,048	2,614	+23.529%
2026-04-08	5.4000	5.4000	4.5000	4.5300	+1.798%	92	3,364	+15.894%
2026-04-07	4.2500	4.4500	4.2500	4.4500	+2.299%	34	3,399	+17.978%
2026-04-06	4.3500	4.4000	4.2800	4.3500	+6.880%	78	3,382	+20.690%
2026-04-02	3.6500	4.1000	3.6000	4.0700	+3.562%	101	3,296	+28.993%
2026-04-01	4.3500	4.3500	3.9300	3.9300	-6.429%	134	3,296	+33.588%
2026-03-31	3.9800	4.2600	3.9600	4.2000	+13.208%	83	3,177	+25.000%
2026-03-30	3.9000	3.9200	3.6500	3.7100	-4.872%	126	3,140	+41.509%
2026-03-27	4.1000	4.1000	3.8000	3.9000	-8.665%	204	3,100	+34.615%
2026-03-26	4.5300	4.6000	4.2500	4.2700	-8.761%	261	2,996	+22.951%
2026-03-25	5.1500	5.2000	4.6000	4.6800	-4.490%	61	2,963	+12.179%
2026-03-24	4.8400	4.9800	4.8400	4.9000	-4.854%	7	2,940	+7.143%
2026-03-23	4.9800	5.2500	4.9800	5.1500	+2.590%	246	2,935	+1.942%
2026-03-20	5.0000	5.3000	4.9000	5.0200	-3.831%	108	3,005	+4.582%
2026-03-19	5.0500	5.2500	4.9500	5.2200	-5.091%	584	2,959	+0.575%
2026-03-18	5.6000	5.6900	5.5000	5.5000	+5.769%	64	2,462	-4.545%
2026-03-17	5.6000	5.7000	4.8000	5.2000	-7.638%	1,166	2,502	+0.962%
2026-03-16	5.8000	5.9000	5.5500	5.6300	+0.536%	34	1,427	-6.750%
2026-03-13	5.7500	5.9900	5.6000	5.6000	-3.114%	21	1,414	-6.250%
2026-03-12	6.1300	6.1600	5.7000	5.7800	-6.774%	31	1,416	-9.170%
2026-03-11	6.4100	6.4100	6.0300	6.2000	-2.973%	69	1,406	-15.323%
2026-03-10	6.5000	6.5000	6.3200	6.3900	-2.740%	50	1,384	-17.840%
2026-03-09	6.3500	6.5700	5.9500	6.5700	-3.382%	118	1,354	-20.091%
2026-03-06	6.4500	6.9400	6.3000	6.8000	+1.493%	45	1,371	-22.794%
2026-03-05	6.8000	7.0000	6.6000	6.7000	+3.077%	46	1,373	-21.642%
2026-03-04	6.9100	6.9100	6.5000	6.5000	+0.775%	47	1,390	-19.231%
2026-03-03	6.0700	6.8000	6.0000	6.4500	+4.538%	53	1,370	-18.605%
2026-03-02	5.7700	6.1700	5.5400	6.1700	+3.697%	37	1,339	-14.911%
2026-02-27	6.1500	6.1500	5.6000	5.9500	-13.643%	129	1,320	-11.765%
2026-02-26	6.9000	7.1000	6.7500	6.8900	-4.306%	28	1,279	-23.803%
2026-02-25	6.9500	7.2000	6.8000	7.2000	+14.105%	161	1,172	-27.083%
2026-02-24	6.2500	6.5900	6.2100	6.3100	+3.954%	47	1,172	-16.799%
2026-02-23	6.2800	6.2800	5.8200	6.0700	-8.722%	56	1,156	-13.509%
2026-02-20	6.8500	7.0000	6.4800	6.6500	-0.746%	107	1,122	-21.053%
2026-02-19	6.8500	6.8700	6.7000	6.7000	-7.586%	20	1,030	-21.642%
2026-02-18	7.0000	7.4000	7.0000	7.2500	+0.975%	58	1,024	-27.586%
2026-02-17	7.1500	7.3500	6.8900	7.1800	-2.710%	24	1,003	-26.880%
2026-02-13	7.0200	7.3800	7.0200	7.3800	+6.187%	29	1,016	-28.862%
2026-02-12	7.8500	7.9000	6.8500	6.9500	-13.125%	129	1,016	-24.460%
2026-02-11	7.7600	8.0000	7.7600	8.0000	-4.988%	11	980	-34.375%
2026-02-10	9.0500	9.0500	8.4200	8.4200	-0.941%	30	979	-37.648%
2026-02-09	8.2500	8.6100	8.2500	8.5000	+4.938%	48	957	-38.235%
2026-02-06	7.7500	8.6000	7.7500	8.1000	+14.085%	121	937	-35.185%
2026-02-05	7.9000	8.0000	6.9800	7.1000	-13.415%	107	861	-26.056%
2026-02-04	8.6700	8.7500	7.5600	8.2000	-8.686%	116	810	-35.976%
2026-02-03	9.9000	9.9000	8.3000	8.9800	-2.391%	28	788	-41.537%
2026-02-02	9.0000	10.1500	9.0000	9.2000	-4.167%	64	770	-42.935%
2026-01-30	10.9000	10.9500	9.4200	9.6000	-13.514%	58	730	-45.313%
2026-01-29	11.8000	12.0000	11.1000	11.1000	-4.310%	38	692	-52.703%
2026-01-28	12.3500	12.3500	11.5000	11.6000	-5.306%	13	666	-54.741%
2026-01-27	12.4000	12.6200	12.2500	12.2500	-3.162%	4	665	-57.143%
2026-01-26	12.6000	12.6500	12.6000	12.6500	-1.938%	2	666	-58.498%
2026-01-22	12.9500	12.9800	12.9000	12.9000	+7.500%	51	664	-59.302%
2026-01-21	12.4000	12.4500	12.0000	12.0000	-3.692%	22	628	-56.250%
2026-01-20	12.6500	13.0000	12.4600	12.4600	-7.704%	13	639	-57.865%
2026-01-16	13.3000	13.5000	13.3000	13.5000	0.000%	41	629	-61.111%
2026-01-15	13.6000	13.7000	13.5000	13.5000	+1.504%	6	629	-61.111%
2026-01-14	13.3200	13.3200	13.1400	13.3000	-0.746%	8	630	-60.526%
2026-01-13	13.9500	13.9500	13.4000	13.4000	-2.687%	2	623	-60.821%
2026-01-12	13.5900	14.7000	13.2000	13.7700	-6.007%	9	622	-61.874%
2026-01-09	14.5900	14.7000	14.5000	14.6500	+1.736%	6	614	-64.164%
2026-01-08	14.4000	14.4000	14.4000	14.4000	+3.971%	1	617	-63.542%
2026-01-07	13.4000	13.8500	13.4000	13.8500	-0.360%	6	616	-62.094%
2026-01-06	14.5000	14.5000	13.1300	13.9000	-11.465%	81	612	-62.230%
2026-01-05	15.2000	16.2500	14.9500	15.7000	+10.175%	51	539	-66.561%
2026-01-02	13.1400	14.2500	13.0000	14.2500	+13.095%	25	554	-63.158%
2025-12-31	13.3700	13.3800	12.6000	12.6000	-8.696%	116	635	-58.333%
2025-12-30	13.8800	13.8800	13.8000	13.8000	+0.364%	3	635	-61.957%
2025-12-29	13.5500	14.1400	13.5500	13.7500	-3.846%	20	636	-61.818%
2025-12-26	14.3000	14.3000	14.3000	14.3000	0.000%	2	628	-63.287%
2025-12-24	14.2500	14.4500	14.2500	14.3000	0.000%	5	627	-63.287%
2025-12-23	14.1500	14.3000	14.1000	14.3000	-0.694%	16	627	-63.287%
2025-12-22	14.4600	14.7500	14.1500	14.4000	-0.690%	63	623	-63.542%
2025-12-19	13.7500	14.5000	13.7500	14.5000	+6.618%	49	610	-63.793%
2025-12-18	13.5000	13.6300	13.1900	13.6000	+8.800%	18	568	-61.397%
2025-12-17	13.8000	13.8000	12.5000	12.5000	-8.291%	105	580	-58.000%
2025-12-16	13.1000	13.9000	13.1000	13.6300	+2.097%	17	530	-61.482%
2025-12-15	13.7300	13.8500	13.3500	13.3500	-5.319%	23	518	-60.674%
2025-12-12	14.3600	14.6100	13.7500	14.1000	-1.399%	14	514	-62.766%
2025-12-11	14.0600	15.2500	14.0600	14.3000	-3.378%	8	514	-63.287%
2025-12-10	14.2900	14.8000	14.2900	14.8000	+5.338%	42	506	-64.527%
2025-12-09	14.5000	14.6500	14.0000	14.0500	-7.566%	13	464	-62.633%
2025-12-08	15.0500	15.6000	14.5900	15.2000	+0.330%	18	453	-65.461%
2025-12-05	14.8000	15.3000	14.7500	15.1500	-3.503%	40	438	-65.347%
2025-12-04	15.7000	15.7000	15.7000	15.7000	-7.647%	50	400	-66.561%
2025-12-03	17.0400	17.2500	16.4000	17.0000	-1.048%	61	450	-69.118%
2025-12-02	17.1500	17.5500	16.0000	17.1800	+1.059%	6	419	-69.441%
2025-12-01	16.4900	17.0000	16.3400	17.0000	+0.771%	42	423	-69.118%
2025-11-28	15.8900	16.8700	15.8900	16.8700	+5.438%	45	456	-68.880%
2025-11-26	16.3700	16.7000	16.0000	16.0000	+1.394%	9	483	-67.188%
2025-11-25	15.9000	15.9000	14.8400	15.7800	+5.200%	21	483	-66.730%
2025-11-24	13.5000	15.0000	13.5000	15.0000	+15.385%	27	466	-65.000%
2025-11-21	12.2500	13.6000	11.7000	13.0000	+0.775%	37	456	-59.615%
2025-11-20	15.2500	15.8800	12.9000	12.9000	-9.790%	105	434	-59.302%
2025-11-19	13.7500	14.3000	13.5000	14.3000	+0.704%	49	389	-63.287%
2025-11-18	14.5000	14.6000	13.7500	14.2000	-3.005%	44	342	-63.028%
2025-11-17	14.8200	16.2000	14.3500	14.6400	-6.154%	26	303	-64.139%
2025-11-14	15.6300	16.8400	15.6000	15.6000	-3.406%	37	277	-66.346%
2025-11-13	18.0000	18.0000	15.9400	16.1500	-14.141%	172	250	-67.492%
2025-11-12	18.8000	19.5000	18.7500	18.8100	+5.674%	13	128	-72.089%
2025-11-11	17.6000	17.8000	17.5000	17.8000	-1.385%	8	130	-70.506%
2025-11-10	17.2400	18.7500	16.7000	18.0500	+18.906%	47	124	-70.914%
2025-11-07	14.0000	15.1800	13.4500	15.1800	-2.692%	17	87	-65.415%
2025-11-06	17.0000	17.0000	15.5100	15.6000	-10.035%	15	73	-66.346%
2025-11-05	17.0800	17.3400	16.9000	17.3400	-0.459%	27	58	-69.723%
2025-11-04	17.4500	17.5000	17.4200	17.4200	-0.457%	9	32	-69.862%
2025-11-03	17.0900	17.5000	17.0000	17.5000	+7.494%	11	26	-70.000%
2025-10-31	16.7500	16.7500	16.2500	16.2800	-1.631%	6	26	-67.752%
2025-10-30	17.2000	18.1500	16.5500	16.5500	-8.056%	19	20	-68.278%
2025-10-29	18.1900	18.1900	17.6000	18.0000	0.000%	6	0	-70.833%

.dark-mode .qlCbSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlCbSy{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C15SOFI Dec 18 2026 15.00 Call (SOFI261218C00015000)option OPRA

SOFI20261218C15
SOFI Dec 18 2026 15.00 Call (SOFI261218C00015000)
option OPRA