Dark

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

EOD

Sep 10, 2026

3.37-2.319%(-0.08)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2000	3.3700	3.2000	3.3700	-2.319%	16	3,447	0.000%
2026-09-09	3.7500	3.7500	3.4500	3.4500	-11.990%	77	3,454	-2.319%
2026-09-08	4.1800	4.1800	3.9200	3.9200	-5.085%	141	3,400	-14.031%
2026-09-04	4.0800	4.1500	4.0800	4.1300	-8.222%	13	3,391	-18.402%
2026-09-03	4.4900	4.6000	4.0200	4.5000	+14.213%	161	3,391	-25.111%
2026-09-02	3.8000	3.9400	3.7400	3.9400	+18.318%	347	3,389	-14.467%
2026-09-01	3.5500	3.6900	3.2400	3.3300	-16.750%	659	3,380	+1.201%
2026-08-31	4.0000	4.0000	3.7700	4.0000	-3.614%	590	3,247	-15.750%
2026-08-28	5.0200	5.2500	4.1500	4.1500	-19.729%	515	3,262	-18.795%
2026-08-27	5.2000	5.2000	5.0900	5.1700	+7.708%	146	3,273	-34.816%
2026-08-26	4.8500	5.1500	4.7000	4.8000	0.000%	25	3,262	-29.792%
2026-08-25	4.5000	4.8300	4.3500	4.8000	+7.865%	38	3,271	-29.792%
2026-08-24	4.5600	4.8000	4.4500	4.4500	-8.998%	6	3,291	-24.270%
2026-08-21	4.6000	5.0000	4.6000	4.8900	+22.250%	193	3,292	-31.084%
2026-08-20	5.0000	5.0000	3.9500	4.0000	-9.091%	36	3,359	-15.750%
2026-08-19	4.1000	4.6500	4.1000	4.4000	+12.245%	374	3,356	-23.409%
2026-08-18	4.0900	4.2500	3.9200	3.9200	-9.885%	160	3,404	-14.031%
2026-08-17	4.7000	4.8000	4.3000	4.3500	+1.399%	512	3,393	-22.529%
2026-08-14	4.5000	4.5300	4.2900	4.2900	-6.739%	449	3,472	-21.445%
2026-08-13	4.3000	4.6000	4.3000	4.6000	+10.843%	40	3,427	-26.739%
2026-08-12	4.1400	4.1500	3.8600	4.1500	+1.220%	14	3,467	-18.795%
2026-08-11	4.3600	4.4000	4.0600	4.1000	-6.818%	54	3,470	-17.805%
2026-08-10	4.2500	4.5000	4.2500	4.4000	-2.004%	25	3,483	-23.409%
2026-08-07	4.5500	4.5500	4.3000	4.4900	+4.419%	157	3,491	-24.944%
2026-08-06	4.5800	4.6900	4.3000	4.3000	-6.114%	31	3,393	-21.628%
2026-08-05	5.0000	5.0000	4.5500	4.5800	-6.148%	112	3,413	-26.419%
2026-08-04	4.5000	4.9000	4.4500	4.8800	+10.909%	130	3,469	-30.943%
2026-08-03	3.2900	4.4000	3.1500	4.4000	+39.683%	812	3,522	-23.409%
2026-07-31	3.2000	3.2300	2.8900	3.1500	-2.477%	167	4,257	+6.984%
2026-07-30	2.5600	3.2300	2.5600	3.2300	+27.165%	705	4,164	+4.334%
2026-07-29	2.7900	2.8800	2.3300	2.5400	-30.220%	1,719	4,048	+32.677%
2026-07-28	3.3500	3.7000	3.3200	3.6400	-4.712%	120	3,221	-7.418%
2026-07-27	4.0300	4.1000	3.7000	3.8200	+9.143%	60	3,241	-11.780%
2026-07-24	3.6500	3.7500	3.5000	3.5000	-4.110%	333	3,233	-3.714%
2026-07-23	3.9500	3.9500	3.6000	3.6500	-8.750%	50	2,943	-7.671%
2026-07-22	4.2000	4.2000	4.0000	4.0000	-4.762%	21	2,961	-15.750%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+3.704%	2	2,951	-19.762%
2026-07-20	4.1500	4.3500	4.0000	4.0500	-4.706%	66	2,951	-16.790%
2026-07-17	3.9500	4.4000	3.7000	4.2500	-2.299%	55	2,958	-20.706%
2026-07-16	4.6000	4.7000	4.3300	4.3500	-7.643%	19	2,938	-22.529%
2026-07-15	5.3500	5.3500	4.7000	4.7100	-9.423%	31	2,938	-28.450%
2026-07-14	5.0000	5.3500	5.0000	5.2000	+6.122%	28	2,942	-35.192%
2026-07-13	5.3500	5.3500	4.9000	4.9000	-9.259%	19	2,952	-31.224%
2026-07-10	6.0400	6.1000	5.3900	5.4000	+2.857%	84	2,940	-37.593%
2026-07-09	4.8100	5.2500	4.7500	5.2500	+16.667%	49	2,981	-35.810%
2026-07-08	4.3500	4.5000	4.2000	4.5000	-4.863%	53	3,005	-25.111%
2026-07-07	4.8600	5.0500	4.7100	4.7300	-15.536%	130	2,969	-28.753%
2026-07-06	5.1800	5.7500	5.1800	5.6000	+12.000%	262	2,866	-39.821%
2026-07-02	5.5500	5.6500	4.7500	5.0000	-3.846%	143	2,708	-32.600%
2026-07-01	5.0500	5.5000	5.0500	5.2000	+5.263%	33	2,708	-35.192%
2026-06-30	4.9600	5.0100	4.8100	4.9400	-3.137%	7	2,705	-31.781%
2026-06-29	4.9000	5.1000	4.8500	5.1000	+4.082%	23	2,705	-33.922%
2026-06-26	4.3500	4.9500	4.3500	4.9000	+10.112%	79	2,717	-31.224%
2026-06-25	4.3000	4.6000	4.2200	4.4500	-2.838%	117	2,772	-24.270%
2026-06-24	4.8000	5.2800	4.5500	4.5800	-0.435%	60	2,783	-26.419%
2026-06-23	4.0500	4.6700	4.0500	4.6000	+4.545%	50	2,789	-26.739%
2026-06-22	4.7000	5.0000	4.3000	4.4000	-10.020%	79	2,761	-23.409%
2026-06-18	4.6300	5.0500	4.5100	4.8900	+4.711%	62	2,791	-31.084%
2026-06-17	5.2300	5.5500	4.6700	4.6700	-2.708%	221	2,791	-27.837%
2026-06-16	4.4600	5.0500	4.4500	4.8000	+9.840%	223	2,791	-29.792%
2026-06-15	4.6500	4.6500	4.2500	4.3700	+7.901%	99	2,946	-22.883%
2026-06-12	4.1000	4.1500	3.9400	4.0500	0.000%	47	2,946	-16.790%
2026-06-11	3.7000	4.1000	3.5000	4.0500	+10.354%	140	2,946	-16.790%
2026-06-10	4.0500	4.0500	3.6500	3.6700	-8.250%	47	3,008	-8.174%
2026-06-09	4.3200	4.3200	3.5500	4.0000	-1.961%	49	3,015	-15.750%
2026-06-08	3.8000	4.1300	3.8000	4.0800	+9.091%	104	3,020	-17.402%
2026-06-05	4.3500	4.3500	3.5900	3.7400	-18.696%	116	3,068	-9.893%
2026-06-04	4.2000	4.6000	4.2000	4.6000	+8.235%	50	3,006	-26.739%
2026-06-03	4.5700	4.5700	4.2000	4.2500	-15.842%	78	3,020	-20.706%
2026-06-02	5.2700	5.4500	4.8000	5.0500	-11.867%	878	3,023	-33.267%
2026-06-01	5.2500	5.8000	4.9800	5.7300	+9.981%	72	3,016	-41.187%
2026-05-29	5.1000	5.6600	5.1000	5.2100	+16.036%	222	3,010	-35.317%
2026-05-28	3.7500	4.5000	3.7100	4.4900	+15.128%	72	3,048	-24.944%
2026-05-27	3.8000	4.1900	3.8000	3.9000	+4.000%	183	3,063	-13.590%
2026-05-26	4.2500	4.2500	3.6500	3.7500	+8.696%	258	3,080	-10.133%
2026-05-22	3.6200	3.6200	3.3000	3.4500	0.000%	67	3,128	-2.319%
2026-05-21	3.4400	3.5400	3.3000	3.4500	-2.817%	63	3,113	-2.319%
2026-05-20	3.2500	3.6000	3.2000	3.5500	+9.231%	91	3,113	-5.070%
2026-05-19	3.3000	3.3500	3.0900	3.2500	-7.143%	566	3,074	+3.692%
2026-05-18	3.6600	3.9500	3.3500	3.5000	-0.285%	55	3,074	-3.714%
2026-05-15	3.6000	3.7000	3.4000	3.5100	-6.400%	82	3,074	-3.989%
2026-05-14	3.3100	3.9300	3.2500	3.7500	+10.294%	506	3,006	-10.133%
2026-05-13	3.3900	3.5000	3.3000	3.4000	-8.108%	431	2,985	-0.882%
2026-05-12	3.8000	3.9500	3.4500	3.7000	-1.333%	356	2,985	-8.919%
2026-05-11	3.7000	3.9500	3.7000	3.7500	+6.232%	128	2,985	-10.133%
2026-05-08	3.5500	3.7000	3.4000	3.5300	-5.867%	173	2,609	-4.533%
2026-05-07	3.9000	4.0000	3.6500	3.7500	-5.063%	110	2,539	-10.133%
2026-05-06	3.8000	3.9500	3.7500	3.9500	+3.947%	175	2,487	-14.684%
2026-05-05	3.8000	3.9300	3.8000	3.8000	-3.797%	58	2,602	-11.316%
2026-05-04	4.0900	4.2500	3.9100	3.9500	-9.195%	122	2,561	-14.684%
2026-05-01	4.0000	4.3500	3.7700	4.3500	+12.987%	132	2,611	-22.529%
2026-04-30	3.7800	4.1500	3.5500	3.8500	+6.944%	1,330	2,611	-12.468%
2026-04-29	4.4500	4.4500	3.5900	3.6000	-38.462%	1,496	2,737	-6.389%
2026-04-28	5.8400	6.0000	5.8400	5.8500	-2.500%	6	2,339	-42.393%
2026-04-27	6.3000	6.3000	5.9700	6.0000	+4.895%	24	2,338	-43.833%
2026-04-24	5.7800	5.7800	5.7200	5.7200	+0.175%	2	2,331	-41.084%
2026-04-23	6.0000	6.0000	5.4800	5.7100	-8.640%	88	2,330	-40.981%
2026-04-22	6.3000	6.3000	6.2500	6.2500	-0.951%	7	2,396	-46.080%
2026-04-21	7.0000	7.0000	6.3000	6.3100	-4.827%	3	2,391	-46.593%
2026-04-20	6.5000	6.7000	6.3000	6.6300	-1.045%	25	2,391	-49.170%
2026-04-17	7.0000	7.1500	6.7000	6.7000	+4.524%	121	2,383	-49.701%
2026-04-16	6.6500	6.6500	6.2000	6.4100	+4.228%	44	2,403	-47.426%
2026-04-15	5.7000	6.1500	5.7000	6.1500	+14.953%	262	2,406	-45.203%
2026-04-14	5.1000	5.5000	5.1000	5.3500	+13.830%	80	2,614	-37.009%
2026-04-13	4.1000	4.7000	4.1000	4.7000	+11.374%	75	2,631	-28.298%
2026-04-10	4.2000	4.2200	4.2000	4.2200	-0.706%	9	2,617	-20.142%
2026-04-09	4.3700	4.3700	4.1100	4.2500	-6.181%	1,048	2,614	-20.706%
2026-04-08	5.4000	5.4000	4.5000	4.5300	+1.798%	92	3,364	-25.607%
2026-04-07	4.2500	4.4500	4.2500	4.4500	+2.299%	34	3,399	-24.270%
2026-04-06	4.3500	4.4000	4.2800	4.3500	+6.880%	78	3,382	-22.529%
2026-04-02	3.6500	4.1000	3.6000	4.0700	+3.562%	101	3,296	-17.199%
2026-04-01	4.3500	4.3500	3.9300	3.9300	-6.429%	134	3,296	-14.249%
2026-03-31	3.9800	4.2600	3.9600	4.2000	+13.208%	83	3,177	-19.762%
2026-03-30	3.9000	3.9200	3.6500	3.7100	-4.872%	126	3,140	-9.164%
2026-03-27	4.1000	4.1000	3.8000	3.9000	-8.665%	204	3,100	-13.590%
2026-03-26	4.5300	4.6000	4.2500	4.2700	-8.761%	261	2,996	-21.077%
2026-03-25	5.1500	5.2000	4.6000	4.6800	-4.490%	61	2,963	-27.991%
2026-03-24	4.8400	4.9800	4.8400	4.9000	-4.854%	7	2,940	-31.224%
2026-03-23	4.9800	5.2500	4.9800	5.1500	+2.590%	246	2,935	-34.563%
2026-03-20	5.0000	5.3000	4.9000	5.0200	-3.831%	108	3,005	-32.869%
2026-03-19	5.0500	5.2500	4.9500	5.2200	-5.091%	584	2,959	-35.441%
2026-03-18	5.6000	5.6900	5.5000	5.5000	+5.769%	64	2,462	-38.727%
2026-03-17	5.6000	5.7000	4.8000	5.2000	-7.638%	1,166	2,502	-35.192%
2026-03-16	5.8000	5.9000	5.5500	5.6300	+0.536%	34	1,427	-40.142%
2026-03-13	5.7500	5.9900	5.6000	5.6000	-3.114%	21	1,414	-39.821%
2026-03-12	6.1300	6.1600	5.7000	5.7800	-6.774%	31	1,416	-41.696%
2026-03-11	6.4100	6.4100	6.0300	6.2000	-2.973%	69	1,406	-45.645%
2026-03-10	6.5000	6.5000	6.3200	6.3900	-2.740%	50	1,384	-47.261%
2026-03-09	6.3500	6.5700	5.9500	6.5700	-3.382%	118	1,354	-48.706%
2026-03-06	6.4500	6.9400	6.3000	6.8000	+1.493%	45	1,371	-50.441%
2026-03-05	6.8000	7.0000	6.6000	6.7000	+3.077%	46	1,373	-49.701%
2026-03-04	6.9100	6.9100	6.5000	6.5000	+0.775%	47	1,390	-48.154%
2026-03-03	6.0700	6.8000	6.0000	6.4500	+4.538%	53	1,370	-47.752%
2026-03-02	5.7700	6.1700	5.5400	6.1700	+3.697%	37	1,339	-45.381%
2026-02-27	6.1500	6.1500	5.6000	5.9500	-13.643%	129	1,320	-43.361%
2026-02-26	6.9000	7.1000	6.7500	6.8900	-4.306%	28	1,279	-51.089%
2026-02-25	6.9500	7.2000	6.8000	7.2000	+14.105%	161	1,172	-53.194%
2026-02-24	6.2500	6.5900	6.2100	6.3100	+3.954%	47	1,172	-46.593%
2026-02-23	6.2800	6.2800	5.8200	6.0700	-8.722%	56	1,156	-44.481%
2026-02-20	6.8500	7.0000	6.4800	6.6500	-0.746%	107	1,122	-49.323%
2026-02-19	6.8500	6.8700	6.7000	6.7000	-7.586%	20	1,030	-49.701%
2026-02-18	7.0000	7.4000	7.0000	7.2500	+0.975%	58	1,024	-53.517%
2026-02-17	7.1500	7.3500	6.8900	7.1800	-2.710%	24	1,003	-53.064%
2026-02-13	7.0200	7.3800	7.0200	7.3800	+6.187%	29	1,016	-54.336%
2026-02-12	7.8500	7.9000	6.8500	6.9500	-13.125%	129	1,016	-51.511%
2026-02-11	7.7600	8.0000	7.7600	8.0000	-4.988%	11	980	-57.875%
2026-02-10	9.0500	9.0500	8.4200	8.4200	-0.941%	30	979	-59.976%
2026-02-09	8.2500	8.6100	8.2500	8.5000	+4.938%	48	957	-60.353%
2026-02-06	7.7500	8.6000	7.7500	8.1000	+14.085%	121	937	-58.395%
2026-02-05	7.9000	8.0000	6.9800	7.1000	-13.415%	107	861	-52.535%
2026-02-04	8.6700	8.7500	7.5600	8.2000	-8.686%	116	810	-58.902%
2026-02-03	9.9000	9.9000	8.3000	8.9800	-2.391%	28	788	-62.472%
2026-02-02	9.0000	10.1500	9.0000	9.2000	-4.167%	64	770	-63.370%
2026-01-30	10.9000	10.9500	9.4200	9.6000	-13.514%	58	730	-64.896%
2026-01-29	11.8000	12.0000	11.1000	11.1000	-4.310%	38	692	-69.640%
2026-01-28	12.3500	12.3500	11.5000	11.6000	-5.306%	13	666	-70.948%
2026-01-27	12.4000	12.6200	12.2500	12.2500	-3.162%	4	665	-72.490%
2026-01-26	12.6000	12.6500	12.6000	12.6500	-1.938%	2	666	-73.360%
2026-01-22	12.9500	12.9800	12.9000	12.9000	+7.500%	51	664	-73.876%
2026-01-21	12.4000	12.4500	12.0000	12.0000	-3.692%	22	628	-71.917%
2026-01-20	12.6500	13.0000	12.4600	12.4600	-7.704%	13	639	-72.953%
2026-01-16	13.3000	13.5000	13.3000	13.5000	0.000%	41	629	-75.037%
2026-01-15	13.6000	13.7000	13.5000	13.5000	+1.504%	6	629	-75.037%
2026-01-14	13.3200	13.3200	13.1400	13.3000	-0.746%	8	630	-74.662%
2026-01-13	13.9500	13.9500	13.4000	13.4000	-2.687%	2	623	-74.851%
2026-01-12	13.5900	14.7000	13.2000	13.7700	-6.007%	9	622	-75.527%
2026-01-09	14.5900	14.7000	14.5000	14.6500	+1.736%	6	614	-76.997%
2026-01-08	14.4000	14.4000	14.4000	14.4000	+3.971%	1	617	-76.597%
2026-01-07	13.4000	13.8500	13.4000	13.8500	-0.360%	6	616	-75.668%
2026-01-06	14.5000	14.5000	13.1300	13.9000	-11.465%	81	612	-75.755%
2026-01-05	15.2000	16.2500	14.9500	15.7000	+10.175%	51	539	-78.535%
2026-01-02	13.1400	14.2500	13.0000	14.2500	+13.095%	25	554	-76.351%
2025-12-31	13.3700	13.3800	12.6000	12.6000	-8.696%	116	635	-73.254%
2025-12-30	13.8800	13.8800	13.8000	13.8000	+0.364%	3	635	-75.580%
2025-12-29	13.5500	14.1400	13.5500	13.7500	-3.846%	20	636	-75.491%
2025-12-26	14.3000	14.3000	14.3000	14.3000	0.000%	2	628	-76.434%
2025-12-24	14.2500	14.4500	14.2500	14.3000	0.000%	5	627	-76.434%
2025-12-23	14.1500	14.3000	14.1000	14.3000	-0.694%	16	627	-76.434%
2025-12-22	14.4600	14.7500	14.1500	14.4000	-0.690%	63	623	-76.597%
2025-12-19	13.7500	14.5000	13.7500	14.5000	+6.618%	49	610	-76.759%
2025-12-18	13.5000	13.6300	13.1900	13.6000	+8.800%	18	568	-75.221%
2025-12-17	13.8000	13.8000	12.5000	12.5000	-8.291%	105	580	-73.040%
2025-12-16	13.1000	13.9000	13.1000	13.6300	+2.097%	17	530	-75.275%
2025-12-15	13.7300	13.8500	13.3500	13.3500	-5.319%	23	518	-74.757%
2025-12-12	14.3600	14.6100	13.7500	14.1000	-1.399%	14	514	-76.099%
2025-12-11	14.0600	15.2500	14.0600	14.3000	-3.378%	8	514	-76.434%
2025-12-10	14.2900	14.8000	14.2900	14.8000	+5.338%	42	506	-77.230%
2025-12-09	14.5000	14.6500	14.0000	14.0500	-7.566%	13	464	-76.014%
2025-12-08	15.0500	15.6000	14.5900	15.2000	+0.330%	18	453	-77.829%
2025-12-05	14.8000	15.3000	14.7500	15.1500	-3.503%	40	438	-77.756%
2025-12-04	15.7000	15.7000	15.7000	15.7000	-7.647%	50	400	-78.535%
2025-12-03	17.0400	17.2500	16.4000	17.0000	-1.048%	61	450	-80.176%
2025-12-02	17.1500	17.5500	16.0000	17.1800	+1.059%	6	419	-80.384%
2025-12-01	16.4900	17.0000	16.3400	17.0000	+0.771%	42	423	-80.176%
2025-11-28	15.8900	16.8700	15.8900	16.8700	+5.438%	45	456	-80.024%
2025-11-26	16.3700	16.7000	16.0000	16.0000	+1.394%	9	483	-78.938%
2025-11-25	15.9000	15.9000	14.8400	15.7800	+5.200%	21	483	-78.644%
2025-11-24	13.5000	15.0000	13.5000	15.0000	+15.385%	27	466	-77.533%
2025-11-21	12.2500	13.6000	11.7000	13.0000	+0.775%	37	456	-74.077%
2025-11-20	15.2500	15.8800	12.9000	12.9000	-9.790%	105	434	-73.876%
2025-11-19	13.7500	14.3000	13.5000	14.3000	+0.704%	49	389	-76.434%
2025-11-18	14.5000	14.6000	13.7500	14.2000	-3.005%	44	342	-76.268%
2025-11-17	14.8200	16.2000	14.3500	14.6400	-6.154%	26	303	-76.981%
2025-11-14	15.6300	16.8400	15.6000	15.6000	-3.406%	37	277	-78.397%
2025-11-13	18.0000	18.0000	15.9400	16.1500	-14.141%	172	250	-79.133%
2025-11-12	18.8000	19.5000	18.7500	18.8100	+5.674%	13	128	-82.084%
2025-11-11	17.6000	17.8000	17.5000	17.8000	-1.385%	8	130	-81.067%
2025-11-10	17.2400	18.7500	16.7000	18.0500	+18.906%	47	124	-81.330%
2025-11-07	14.0000	15.1800	13.4500	15.1800	-2.692%	17	87	-77.800%
2025-11-06	17.0000	17.0000	15.5100	15.6000	-10.035%	15	73	-78.397%
2025-11-05	17.0800	17.3400	16.9000	17.3400	-0.459%	27	58	-80.565%
2025-11-04	17.4500	17.5000	17.4200	17.4200	-0.457%	9	32	-80.654%
2025-11-03	17.0900	17.5000	17.0000	17.5000	+7.494%	11	26	-80.743%
2025-10-31	16.7500	16.7500	16.2500	16.2800	-1.631%	6	26	-79.300%
2025-10-30	17.2000	18.1500	16.5500	16.5500	-8.056%	19	20	-79.637%
2025-10-29	18.1900	18.1900	17.6000	18.0000	0.000%	6	0	-81.278%

.dark-mode .bvv1dD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvv1dD{ 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