Dark

SOFI20261218C17
SOFI Dec 18 2026 17.00 Call (SOFI261218C00017000)
option OPRA

EOD

Sep 10, 2026

2.19-4.783%(-0.11)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1600	2.3100	2.1300	2.1900	-4.783%	188	1,919	0.000%
2026-09-09	2.6200	2.6200	2.2600	2.3000	-14.498%	194	1,819	-4.783%
2026-09-08	2.8900	2.9100	2.6900	2.6900	-6.920%	30	1,755	-18.587%
2026-09-04	2.8000	2.8900	2.7300	2.8900	-9.688%	66	1,786	-24.221%
2026-09-03	2.9900	3.2400	2.8300	3.2000	+20.301%	225	1,786	-31.563%
2026-09-02	2.1000	2.6800	2.1000	2.6600	+20.909%	145	1,859	-17.669%
2026-09-01	2.5000	2.5600	2.1500	2.2000	-19.118%	648	1,937	-0.455%
2026-08-31	2.8000	2.8000	2.5500	2.7200	-7.167%	181	1,829	-19.485%
2026-08-28	3.8000	3.8000	2.9100	2.9300	-18.611%	134	1,789	-25.256%
2026-08-27	3.5500	3.8500	3.5500	3.6000	0.000%	474	1,755	-39.167%
2026-08-26	3.7000	3.8000	3.3500	3.6000	0.000%	80	1,773	-39.167%
2026-08-25	3.1000	3.6000	3.0500	3.6000	+16.505%	46	1,814	-39.167%
2026-08-24	3.3800	3.4000	3.0700	3.0900	-12.216%	50	1,819	-29.126%
2026-08-21	2.9800	3.6700	2.9800	3.5200	+26.619%	149	1,845	-37.784%
2026-08-20	3.1000	3.1000	2.7300	2.7800	-17.015%	70	1,924	-21.223%
2026-08-19	2.8900	3.3500	2.8500	3.3500	+26.415%	83	1,874	-34.627%
2026-08-18	2.8800	2.8800	2.6500	2.6500	-14.516%	150	1,873	-17.358%
2026-08-17	3.5000	3.5000	3.0000	3.1000	-3.125%	20	1,874	-29.355%
2026-08-14	3.2500	3.2800	3.2000	3.2000	-3.030%	62	1,874	-31.563%
2026-08-13	3.0000	3.3500	2.9200	3.3000	+11.486%	182	1,876	-33.636%
2026-08-12	2.9200	2.9600	2.7300	2.9600	-0.337%	389	1,959	-26.014%
2026-08-11	3.1500	3.1500	2.9000	2.9700	-4.194%	69	1,882	-26.263%
2026-08-10	3.2300	3.2300	3.0000	3.1000	-3.125%	159	1,902	-29.355%
2026-08-07	3.2000	3.4000	3.0500	3.2000	+3.226%	395	1,908	-31.563%
2026-08-06	3.0900	3.4300	3.0000	3.1000	-8.824%	159	1,995	-29.355%
2026-08-05	3.6500	3.7000	3.4000	3.4000	-5.556%	388	1,989	-35.588%
2026-08-04	3.4100	3.6000	3.2500	3.6000	+15.016%	246	1,987	-39.167%
2026-08-03	2.3200	3.1500	2.3200	3.1300	+44.240%	584	2,033	-30.032%
2026-07-31	2.2800	2.3100	1.9500	2.1700	-1.364%	495	2,046	+0.922%
2026-07-30	1.8600	2.2600	1.8600	2.2000	+23.596%	312	1,925	-0.455%
2026-07-29	1.6700	2.0100	1.6000	1.7800	-32.319%	603	1,861	+23.034%
2026-07-28	2.6000	2.7500	2.3600	2.6300	-6.738%	189	1,559	-16.730%
2026-07-27	3.0500	3.1000	2.6900	2.8200	+8.462%	392	1,525	-22.340%
2026-07-24	2.7500	2.7800	2.4700	2.6000	-4.412%	816	1,494	-15.769%
2026-07-23	2.9200	2.9200	2.6100	2.7200	-9.333%	502	1,426	-19.485%
2026-07-22	3.1500	3.2200	2.9800	3.0000	-7.692%	225	1,393	-27.000%
2026-07-21	3.1000	3.2500	3.1000	3.2500	+6.908%	15	1,379	-32.615%
2026-07-20	3.1000	3.2700	2.9500	3.0400	-7.879%	809	1,378	-27.961%
2026-07-17	3.1500	3.4000	2.7800	3.3000	+0.917%	867	1,413	-33.636%
2026-07-16	3.6000	3.6000	3.2500	3.2700	-9.167%	722	1,415	-33.028%
2026-07-15	4.0000	4.0000	3.6000	3.6000	-11.980%	252	1,361	-39.167%
2026-07-14	3.9000	4.2400	3.9000	4.0900	+6.234%	389	1,368	-46.455%
2026-07-13	4.3300	4.3500	3.7900	3.8500	-8.768%	889	1,341	-43.117%
2026-07-10	4.5000	4.7800	4.1800	4.2200	+4.198%	46	1,339	-48.104%
2026-07-09	3.9000	4.1100	3.7400	4.0500	+15.714%	56	1,361	-45.926%
2026-07-08	3.4500	3.5000	3.1500	3.5000	-2.778%	182	1,348	-37.429%
2026-07-07	4.2500	4.2500	3.6000	3.6000	-16.279%	98	1,348	-39.167%
2026-07-06	4.1300	4.5200	4.1300	4.3000	+8.861%	153	1,349	-49.070%
2026-07-02	4.5000	4.5000	3.7500	3.9500	-3.659%	253	1,494	-44.557%
2026-07-01	3.9300	4.3000	3.9300	4.1000	+8.753%	28	1,494	-46.585%
2026-06-30	3.9500	4.0000	3.7500	3.7700	-4.557%	26	1,498	-41.910%
2026-06-29	3.9600	3.9600	3.6500	3.9500	+3.947%	71	1,493	-44.557%
2026-06-26	3.3700	3.8000	3.3300	3.8000	+10.465%	161	1,522	-42.368%
2026-06-25	3.4100	3.5800	3.4000	3.4400	-7.027%	27	1,540	-36.337%
2026-06-24	3.6000	4.2000	3.6000	3.7000	+5.714%	101	1,530	-40.811%
2026-06-23	3.1500	3.7000	3.1500	3.5000	+5.422%	200	1,529	-37.429%
2026-06-22	3.7000	3.9500	3.3200	3.3200	-12.169%	275	1,443	-34.036%
2026-06-18	3.5000	3.9200	3.5000	3.7800	+3.562%	104	1,349	-42.063%
2026-06-17	3.9000	4.4000	3.6500	3.6500	-3.183%	108	1,349	-40.000%
2026-06-16	3.4700	4.0000	3.4400	3.7700	+11.538%	380	1,349	-41.910%
2026-06-15	3.5000	3.5500	3.3500	3.3800	+10.820%	366	1,236	-35.207%
2026-06-12	3.3300	3.3500	2.9900	3.0500	-4.688%	777	1,236	-28.197%
2026-06-11	2.8300	3.2500	2.7100	3.2000	+14.695%	224	1,236	-31.563%
2026-06-10	3.0000	3.2500	2.7900	2.7900	-11.429%	326	1,235	-21.505%
2026-06-09	3.4500	3.5100	2.7100	3.1500	+0.962%	90	1,225	-30.476%
2026-06-08	3.0000	3.2500	3.0000	3.1200	+5.405%	724	1,207	-29.808%
2026-06-05	3.4300	3.4300	2.8000	2.9600	-18.904%	430	1,254	-26.014%
2026-06-04	3.3000	3.7000	3.3000	3.6500	+7.353%	518	1,292	-40.000%
2026-06-03	3.8000	3.8000	3.2300	3.4000	-14.787%	721	1,280	-35.588%
2026-06-02	4.2500	4.2500	3.7500	3.9900	-13.261%	203	1,295	-45.113%
2026-06-01	4.1100	4.7500	3.9200	4.6000	+10.048%	145	1,245	-52.391%
2026-05-29	3.9000	4.6000	3.9000	4.1800	+17.746%	220	1,248	-47.608%
2026-05-28	2.9000	3.5500	2.8200	3.5500	+19.128%	258	1,350	-38.310%
2026-05-27	3.1000	3.3000	2.9000	2.9800	+2.055%	159	1,376	-26.510%
2026-05-26	3.3000	3.3000	2.8400	2.9200	+11.450%	160	1,289	-25.000%
2026-05-22	2.6000	2.6200	2.5400	2.6200	-1.504%	123	1,315	-16.412%
2026-05-21	2.6500	2.7000	2.5500	2.6600	+0.758%	19	1,300	-17.669%
2026-05-20	2.5100	2.7300	2.5000	2.6400	+7.317%	120	1,300	-17.045%
2026-05-19	2.5000	2.5400	2.4000	2.4600	-6.464%	32	1,306	-10.976%
2026-05-18	2.8300	3.0100	2.6000	2.6300	-4.364%	76	1,306	-16.730%
2026-05-15	2.7000	2.8100	2.6100	2.7500	-5.172%	93	1,306	-20.364%
2026-05-14	2.6000	2.9000	2.5500	2.9000	+12.403%	86	1,358	-24.483%
2026-05-13	2.9100	2.9100	2.5300	2.5800	-10.105%	231	1,359	-15.116%
2026-05-12	2.9500	3.1000	2.6600	2.8700	-7.419%	187	1,359	-23.693%
2026-05-11	2.8600	3.1000	2.8600	3.1000	+12.727%	145	1,359	-29.355%
2026-05-08	2.8200	2.8200	2.6400	2.7500	-3.509%	78	1,114	-20.364%
2026-05-07	3.0000	3.1500	2.7500	2.8500	-5.316%	45	1,080	-23.158%
2026-05-06	3.0000	3.0500	2.8500	3.0100	+0.333%	207	1,059	-27.243%
2026-05-05	2.9100	3.1500	2.8900	3.0000	-3.537%	93	1,021	-27.000%
2026-05-04	3.3000	3.4000	3.1100	3.1100	-5.758%	95	963	-29.582%
2026-05-01	3.1000	3.4500	2.9000	3.3000	+11.864%	70	883	-33.636%
2026-04-30	2.9400	3.2500	2.7500	2.9500	+3.147%	84	883	-25.763%
2026-04-29	3.9000	3.9000	2.8000	2.8600	-39.789%	255	829	-23.427%
2026-04-28	5.0000	5.0000	4.7500	4.7500	-5.000%	7	621	-53.895%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+8.696%	2	614	-56.200%
2026-04-24	4.5000	4.6000	4.4500	4.6000	+2.222%	56	614	-52.391%
2026-04-23	4.8700	4.9500	4.5000	4.5000	-11.765%	30	635	-51.333%
2026-04-22	5.2700	5.2700	5.0900	5.1000	+2.000%	16	635	-57.059%
2026-04-21	5.5000	5.6100	5.0000	5.0000	-9.091%	13	639	-56.200%
2026-04-20	5.3900	5.5000	5.3900	5.5000	-1.257%	14	639	-60.182%
2026-04-17	5.6600	5.9800	5.4500	5.5700	+5.492%	58	641	-60.682%
2026-04-16	5.5000	5.5000	5.1200	5.2800	+4.554%	668	623	-58.523%
2026-04-15	4.6900	5.0500	4.5900	5.0500	+16.092%	421	510	-56.634%
2026-04-14	4.3600	4.4600	4.3000	4.3500	+16.000%	64	214	-49.655%
2026-04-13	3.3000	3.7500	3.2900	3.7500	+11.607%	32	201	-41.600%
2026-04-10	3.3000	3.3700	3.3000	3.3600	-4.000%	81	191	-34.821%
2026-04-09	3.4000	3.5000	3.3000	3.5000	+3.858%	105	199	-37.429%
2026-04-08	4.2500	4.2500	3.3500	3.3700	-0.882%	127	166	-35.015%
2026-04-07	3.4000	3.5000	3.3100	3.4000	+1.493%	62	140	-35.588%
2026-04-06	3.4500	3.6000	3.3400	3.3500	+4.037%	31	91	-34.627%
2026-04-02	2.8200	3.2500	2.8200	3.2200	-0.617%	32	51	-31.988%
2026-04-01	3.2900	3.2900	3.2400	3.2400	-3.284%	2	0	-32.407%
2026-03-31	3.2000	3.3500	3.2000	3.3500	+17.133%	14	0	-34.627%
2026-03-30	3.1500	3.1500	2.8600	2.8600	-7.143%	44	0	-23.427%
2026-03-27	3.0500	3.1500	3.0500	3.0800	0.000%	8	0	-28.896%

.dark-mode .Fg6Y4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fg6Y4s{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C17SOFI Dec 18 2026 17.00 Call (SOFI261218C00017000)option OPRA

SOFI20261218C17
SOFI Dec 18 2026 17.00 Call (SOFI261218C00017000)
option OPRA