Dark

SOFI20261218C16
SOFI Dec 18 2026 16.00 Call (SOFI261218C00016000)
option OPRA

EOD

Sep 10, 2026

2.71-4.912%(-0.14)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6400	2.7900	2.6400	2.7100	-4.912%	15	1,326	0.000%
2026-09-09	3.2000	3.2000	2.8500	2.8500	-13.636%	38	1,319	-4.912%
2026-09-08	3.4800	3.4800	3.2800	3.3000	-5.172%	29	1,316	-17.879%
2026-09-04	3.3800	3.5700	3.3800	3.4800	-7.447%	9	1,317	-22.126%
2026-09-03	3.6000	3.8000	3.4200	3.7600	+17.500%	54	1,317	-27.926%
2026-09-02	2.6300	3.2500	2.6300	3.2000	+18.519%	34	1,325	-15.313%
2026-09-01	2.9800	3.0100	2.6900	2.7000	-16.923%	147	1,323	+0.370%
2026-08-31	3.1000	3.2500	3.1000	3.2500	-6.877%	51	1,337	-16.615%
2026-08-28	4.0300	4.1000	3.4900	3.4900	-17.882%	531	1,337	-22.350%
2026-08-27	4.2000	4.5000	4.2000	4.2500	+3.659%	332	1,381	-36.235%
2026-08-26	4.2500	4.3000	4.0300	4.1000	-2.381%	9	1,480	-33.902%
2026-08-25	3.6500	4.2000	3.6500	4.2000	+12.000%	139	1,485	-35.476%
2026-08-24	3.9800	4.1100	3.6900	3.7500	-9.639%	131	1,601	-27.733%
2026-08-21	4.2500	4.3500	4.0500	4.1500	+23.881%	107	1,529	-34.699%
2026-08-20	4.1000	4.1000	3.3500	3.3500	-11.842%	17	1,552	-19.104%
2026-08-19	3.4300	3.8700	3.4200	3.8000	+14.804%	400	1,555	-28.684%
2026-08-18	3.5500	3.6400	3.3100	3.3100	-8.564%	83	1,537	-18.127%
2026-08-17	3.9200	4.0200	3.6000	3.6200	-2.162%	547	1,536	-25.138%
2026-08-14	3.7500	3.8800	3.7000	3.7000	-2.632%	461	1,446	-26.757%
2026-08-13	3.7000	3.9500	3.7000	3.8000	+9.510%	52	1,454	-28.684%
2026-08-12	3.6900	3.6900	3.3000	3.4700	-1.977%	262	1,436	-21.902%
2026-08-11	3.6100	3.8500	3.4000	3.5400	-4.065%	87	1,398	-23.446%
2026-08-10	3.9500	3.9500	3.6400	3.6900	-1.600%	155	1,338	-26.558%
2026-08-07	3.8800	3.8800	3.6500	3.7500	+0.806%	269	1,342	-27.733%
2026-08-06	3.6000	4.0000	3.6000	3.7200	-7.000%	163	1,347	-27.151%
2026-08-05	4.1000	4.4000	4.0000	4.0000	-2.439%	313	1,345	-32.250%
2026-08-04	3.8800	4.1500	3.8000	4.1000	+12.329%	130	1,375	-33.902%
2026-08-03	2.7300	3.7200	2.7300	3.6500	+39.313%	179	1,424	-25.753%
2026-07-31	2.7300	2.7300	2.4000	2.6200	-2.963%	216	1,490	+3.435%
2026-07-30	2.2500	2.7400	2.2300	2.7000	+29.187%	665	1,410	+0.370%
2026-07-29	2.2500	2.4200	1.9200	2.0900	-30.565%	1,103	1,335	+29.665%
2026-07-28	3.1500	3.2000	2.7600	3.0100	-9.337%	222	1,353	-9.967%
2026-07-27	3.3500	3.5400	3.1800	3.3200	+11.785%	32	1,304	-18.373%
2026-07-24	3.2700	3.2700	2.8700	2.9700	-5.714%	733	1,324	-8.754%
2026-07-23	3.3500	3.3500	3.1300	3.1500	-10.000%	69	1,351	-13.968%
2026-07-22	3.6200	3.8000	3.4000	3.5000	-5.149%	28	1,294	-22.571%
2026-07-21	3.5700	3.7900	3.5500	3.6900	+5.429%	296	1,279	-26.558%
2026-07-20	3.5500	3.7500	3.4600	3.5000	-5.405%	658	1,208	-22.571%
2026-07-17	3.4500	3.8800	3.2000	3.7000	0.000%	675	1,208	-26.757%
2026-07-16	4.0000	4.0500	3.7000	3.7000	-12.736%	646	1,204	-26.757%
2026-07-15	4.4500	4.4500	4.1400	4.2400	-7.221%	299	1,177	-36.085%
2026-07-14	4.6200	4.7300	4.4500	4.5700	+5.057%	23	1,237	-40.700%
2026-07-13	4.5300	4.5500	4.3500	4.3500	-9.375%	20	1,249	-37.701%
2026-07-10	5.0000	5.5000	4.8000	4.8000	+3.226%	73	1,236	-43.542%
2026-07-09	4.1500	4.6500	4.1500	4.6500	+17.128%	26	1,255	-41.720%
2026-07-08	3.8700	4.0300	3.7000	3.9700	-3.171%	41	1,254	-31.738%
2026-07-07	4.3000	4.4500	4.0800	4.1000	-14.583%	10	1,266	-33.902%
2026-07-06	4.5900	5.1500	4.5900	4.8000	+6.904%	20	1,264	-43.542%
2026-07-02	5.1500	5.1500	4.1000	4.4900	-3.441%	26	1,272	-39.644%
2026-07-01	4.6000	4.8300	4.5500	4.6500	+6.897%	184	1,272	-41.720%
2026-06-30	4.3900	4.5000	4.2000	4.3500	-3.333%	49	1,274	-37.701%
2026-06-29	4.4700	4.5000	4.1500	4.5000	+5.882%	43	1,271	-39.778%
2026-06-26	3.9900	4.2500	3.9900	4.2500	+6.250%	13	1,303	-36.235%
2026-06-25	4.1500	4.1500	3.7500	4.0000	-1.235%	28	1,310	-32.250%
2026-06-24	4.4200	4.6500	4.0500	4.0500	+3.053%	74	1,305	-33.086%
2026-06-23	4.1000	4.1900	3.9300	3.9300	+3.421%	21	1,369	-31.043%
2026-06-22	4.2000	4.3500	3.8000	3.8000	-11.007%	66	1,381	-28.684%
2026-06-18	4.0800	4.5000	4.0800	4.2700	+4.914%	20	1,632	-36.534%
2026-06-17	4.2000	4.9500	4.0700	4.0700	-4.235%	358	1,632	-33.415%
2026-06-16	4.2000	4.5000	3.9000	4.2500	+6.250%	149	1,632	-36.235%
2026-06-15	4.0000	4.0500	3.8300	4.0000	+12.676%	93	1,704	-32.250%
2026-06-12	3.7700	3.7700	3.4100	3.5500	-2.204%	374	1,704	-23.662%
2026-06-11	3.2000	3.6300	3.0000	3.6300	+13.438%	252	1,704	-25.344%
2026-06-10	3.5900	3.7500	3.1500	3.2000	-5.045%	371	1,708	-15.313%
2026-06-09	3.6500	3.9500	3.0500	3.3700	-2.319%	165	1,563	-19.585%
2026-06-08	3.4500	3.6700	3.4100	3.4500	+1.471%	385	1,626	-21.449%
2026-06-05	3.7000	3.7000	3.1500	3.4000	-16.462%	551	1,689	-20.294%
2026-06-04	3.7500	4.1000	3.7500	4.0700	+7.388%	62	1,666	-33.415%
2026-06-03	4.3000	4.3000	3.6600	3.7900	-15.402%	246	1,694	-28.496%
2026-06-02	4.7200	4.8100	4.2900	4.4800	-11.811%	867	1,675	-39.509%
2026-06-01	4.7000	5.2000	4.4500	5.0800	+6.947%	109	1,671	-46.654%
2026-05-29	4.4400	5.1000	4.4400	4.7500	+18.750%	271	1,669	-42.947%
2026-05-28	3.3000	4.0100	3.2000	4.0000	+17.647%	334	1,769	-32.250%
2026-05-27	3.4000	3.8000	3.3900	3.4000	+3.030%	152	1,861	-20.294%
2026-05-26	3.4500	3.8000	3.1500	3.3000	+10.000%	746	1,874	-17.879%
2026-05-22	3.1500	3.1500	2.8800	3.0000	-3.226%	194	1,729	-9.667%
2026-05-21	3.0000	3.1000	2.8500	3.1000	+3.333%	114	1,641	-12.581%
2026-05-20	2.9000	3.1200	2.8000	3.0000	+6.383%	149	1,641	-9.667%
2026-05-19	2.8500	2.9600	2.7100	2.8200	-9.032%	414	1,572	-3.901%
2026-05-18	3.0000	3.5000	2.8800	3.1000	+0.324%	225	1,572	-12.581%
2026-05-15	3.2000	3.2500	2.9900	3.0900	-4.923%	60	1,572	-12.298%
2026-05-14	3.1000	3.3000	2.8500	3.2500	+12.069%	286	1,430	-16.615%
2026-05-13	3.1000	3.1000	2.8500	2.9000	-10.769%	455	1,348	-6.552%
2026-05-12	3.4200	3.5100	3.0200	3.2500	-6.877%	104	1,348	-16.615%
2026-05-11	3.3000	3.5500	3.2400	3.4900	+11.502%	171	1,348	-22.350%
2026-05-08	3.2000	3.2000	2.9800	3.1300	-2.795%	175	1,006	-13.419%
2026-05-07	3.5000	3.5600	3.2200	3.2200	-6.667%	118	906	-15.839%
2026-05-06	3.4500	3.4500	3.3000	3.4500	+4.230%	104	818	-21.449%
2026-05-05	3.5000	3.5000	3.3000	3.3100	-5.966%	24	801	-18.127%
2026-05-04	3.7000	3.8000	3.4000	3.5200	-3.562%	179	793	-23.011%
2026-05-01	3.4000	3.9000	3.3700	3.6500	+8.309%	130	640	-25.753%
2026-04-30	3.3300	3.7000	3.1000	3.3700	+5.975%	203	640	-19.585%
2026-04-29	3.7000	3.7700	3.1500	3.1800	-39.429%	662	690	-14.780%
2026-04-28	5.3500	5.3500	5.2500	5.2500	-7.080%	25	255	-48.381%
2026-04-27	5.3500	5.6500	5.3500	5.6500	+6.604%	6	255	-52.035%
2026-04-24	5.2000	5.3000	5.1200	5.3000	-6.028%	5	255	-48.868%
2026-04-22	5.6400	5.6400	5.6400	5.6400	-3.590%	1	252	-51.950%
2026-04-21	6.1100	6.1500	5.8500	5.8500	-2.824%	12	256	-53.675%
2026-04-20	6.1400	6.1400	5.8700	6.0200	-5.346%	7	256	-54.983%
2026-04-17	6.2200	6.5000	6.2200	6.3600	+9.845%	25	256	-57.390%
2026-04-16	6.0000	6.0000	5.7200	5.7900	+6.239%	42	275	-53.195%
2026-04-15	5.0000	5.4500	5.0000	5.4500	+13.542%	16	257	-50.275%
2026-04-14	4.6500	4.9000	4.4500	4.8000	+12.941%	62	255	-43.542%
2026-04-13	3.6000	4.2500	3.6000	4.2500	+13.333%	34	238	-36.235%
2026-04-10	3.6500	3.7500	3.6500	3.7500	-1.316%	31	233	-27.733%
2026-04-09	3.7000	3.8000	3.5800	3.8000	-3.797%	15	238	-28.684%
2026-04-08	4.0900	4.0900	3.8000	3.9500	+3.947%	37	227	-31.392%
2026-04-07	3.7000	3.9500	3.7000	3.8000	-1.299%	57	212	-28.684%
2026-04-06	3.8500	3.8500	3.8500	3.8500	+5.479%	3	182	-29.610%
2026-04-02	3.2100	3.6800	3.2000	3.6500	+2.817%	85	163	-25.753%
2026-04-01	3.5500	3.6700	3.5000	3.5500	-5.080%	50	0	-23.662%
2026-03-31	3.4500	3.7600	3.4500	3.7400	+15.077%	118	0	-27.540%
2026-03-30	3.5000	3.5000	3.2500	3.2500	-7.670%	6	0	-16.615%
2026-03-27	3.4700	3.5500	3.2000	3.5200	0.000%	28	0	-23.011%

.dark-mode .J2qRfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J2qRfc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C16SOFI Dec 18 2026 16.00 Call (SOFI261218C00016000)option OPRA

SOFI20261218C16
SOFI Dec 18 2026 16.00 Call (SOFI261218C00016000)
option OPRA