Dark

SOFI20261218C18
SOFI Dec 18 2026 18.00 Call (SOFI261218C00018000)
option OPRA

EOD

Sep 10, 2026

1.74-5.946%(-0.11)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6900	1.8500	1.6600	1.7400	-5.946%	320	6,728	0.000%
2026-09-09	2.1800	2.1800	1.8100	1.8500	-16.667%	607	6,709	-5.946%
2026-09-08	2.4000	2.4500	2.1800	2.2200	-7.500%	497	6,364	-21.622%
2026-09-04	2.2800	2.4600	2.2400	2.4000	-6.615%	115	6,486	-27.500%
2026-09-03	2.2900	2.6900	2.2900	2.5700	+17.890%	636	6,486	-32.296%
2026-09-02	1.7600	2.2000	1.7000	2.1800	+25.287%	385	6,726	-20.183%
2026-09-01	2.0200	2.1000	1.7400	1.7400	-21.622%	1,079	6,860	0.000%
2026-08-31	2.2000	2.3000	2.0900	2.2200	-7.500%	371	6,608	-21.622%
2026-08-28	3.3500	3.3500	2.3900	2.4000	-21.824%	1,088	6,518	-27.500%
2026-08-27	2.7500	3.3000	2.7500	3.0700	+5.862%	562	5,855	-43.322%
2026-08-26	2.9200	3.2000	2.8500	2.9000	-4.918%	332	5,741	-40.000%
2026-08-25	2.5300	3.0500	2.5200	3.0500	+16.412%	502	5,784	-42.951%
2026-08-24	2.9700	2.9700	2.5900	2.6200	-12.667%	305	5,774	-33.588%
2026-08-21	2.4200	3.1500	2.4200	3.0000	+27.119%	363	5,724	-42.000%
2026-08-20	3.1000	3.1000	2.2600	2.3600	-10.606%	703	5,931	-26.271%
2026-08-19	2.2000	2.8000	2.2000	2.6400	+21.659%	328	5,539	-34.091%
2026-08-18	2.3400	2.5200	2.1700	2.1700	-16.858%	525	5,641	-19.816%
2026-08-17	2.6900	3.0000	2.4700	2.6100	-1.509%	151	5,606	-33.333%
2026-08-14	2.7600	2.8400	2.6300	2.6500	-6.028%	389	5,532	-34.340%
2026-08-13	2.5300	2.8800	2.4200	2.8200	+15.102%	472	5,545	-38.298%
2026-08-12	2.7000	2.7000	2.2800	2.4500	-1.606%	881	5,578	-28.980%
2026-08-11	2.6200	2.7200	2.4000	2.4900	-4.598%	474	5,514	-30.120%
2026-08-10	2.7200	2.7600	2.5100	2.6100	-4.745%	254	5,610	-33.333%
2026-08-07	2.7300	2.9000	2.5900	2.7400	+1.481%	729	5,609	-36.496%
2026-08-06	2.7200	2.9200	2.6800	2.7000	-3.571%	407	5,592	-35.556%
2026-08-05	3.1600	3.2000	2.8000	2.8000	-9.677%	232	5,527	-37.857%
2026-08-04	2.7900	3.1000	2.7800	3.1000	+14.815%	741	5,558	-43.871%
2026-08-03	1.9000	2.7000	1.9000	2.7000	+50.000%	881	5,486	-35.556%
2026-07-31	1.8700	1.8700	1.6100	1.8000	-3.743%	297	5,560	-3.333%
2026-07-30	1.5000	1.8900	1.5000	1.8700	+28.966%	377	5,502	-6.952%
2026-07-29	1.6500	1.7000	1.3000	1.4500	-34.389%	883	5,521	+20.000%
2026-07-28	2.0700	2.3100	1.9700	2.2100	-5.957%	290	5,383	-21.267%
2026-07-27	2.3400	2.6500	2.2800	2.3500	+9.813%	315	5,349	-25.957%
2026-07-24	2.2800	2.3400	2.0900	2.1400	-6.957%	227	5,361	-18.692%
2026-07-23	2.5000	2.5300	2.2000	2.3000	-11.877%	480	5,367	-24.348%
2026-07-22	2.8400	2.8400	2.5400	2.6100	-10.922%	568	5,350	-33.333%
2026-07-21	2.6400	2.9300	2.6400	2.9300	+13.566%	282	5,300	-40.614%
2026-07-20	2.6700	2.7900	2.5700	2.5800	-7.857%	139	5,318	-32.558%
2026-07-17	2.3600	2.9000	2.3600	2.8000	-2.778%	254	5,315	-37.857%
2026-07-16	3.1000	3.1200	2.8400	2.8800	-10.000%	295	5,274	-39.583%
2026-07-15	3.8000	3.8000	3.1200	3.2000	-9.859%	191	5,142	-45.625%
2026-07-14	3.3500	3.7000	3.3500	3.5500	+7.576%	398	5,066	-50.986%
2026-07-13	3.8000	4.0000	3.2800	3.3000	-12.000%	1,205	5,036	-47.273%
2026-07-10	3.9500	4.3800	3.7300	3.7500	+3.306%	288	5,131	-53.600%
2026-07-09	3.2500	3.6500	3.2500	3.6300	+17.476%	608	5,273	-52.066%
2026-07-08	2.9500	3.0900	2.7800	3.0900	-3.438%	347	5,290	-43.689%
2026-07-07	3.8500	3.8500	3.2000	3.2000	-13.747%	568	5,285	-45.625%
2026-07-06	3.5500	4.0000	3.5500	3.7100	+7.849%	252	5,184	-53.100%
2026-07-02	4.0000	4.0500	3.2700	3.4400	-4.444%	281	5,278	-49.419%
2026-07-01	3.5000	3.8300	3.3700	3.6000	+5.882%	540	5,278	-51.667%
2026-06-30	3.3500	3.5000	3.2000	3.4000	-3.683%	479	5,301	-48.824%
2026-06-29	3.5000	3.6000	3.2000	3.5300	+5.373%	361	5,263	-50.708%
2026-06-26	2.9500	3.4000	2.9200	3.3500	+11.667%	325	5,121	-48.060%
2026-06-25	3.0000	3.2100	2.9000	3.0000	-4.459%	689	5,238	-42.000%
2026-06-24	3.0000	3.8000	3.0000	3.1400	+4.667%	382	5,184	-44.586%
2026-06-23	2.5900	3.3000	2.5900	3.0000	+2.740%	843	5,125	-42.000%
2026-06-22	3.1500	3.4300	2.9100	2.9200	-16.571%	460	5,598	-40.411%
2026-06-18	3.2500	3.5000	3.1000	3.5000	+11.465%	264	5,216	-50.286%
2026-06-17	3.3500	3.9400	3.1400	3.1400	-6.825%	1,247	5,216	-44.586%
2026-06-16	3.0500	3.5500	3.0000	3.3700	+14.237%	508	5,216	-48.368%
2026-06-15	3.1400	3.1500	2.9500	2.9500	+8.856%	371	5,264	-41.017%
2026-06-12	2.6100	2.7800	2.6000	2.7100	-3.214%	16	5,264	-35.793%
2026-06-11	2.5000	2.8000	2.3800	2.8000	+13.821%	129	5,264	-37.857%
2026-06-10	2.8000	2.8000	2.4600	2.4600	-10.545%	188	5,274	-29.268%
2026-06-09	2.7700	3.1200	2.3500	2.7500	0.000%	261	5,287	-36.727%
2026-06-08	2.6000	2.9100	2.5800	2.7500	+3.383%	206	5,266	-36.727%
2026-06-05	3.0200	3.0200	2.4100	2.6600	-19.394%	334	5,249	-34.586%
2026-06-04	3.0000	3.3000	2.9500	3.3000	+8.197%	817	5,141	-47.273%
2026-06-03	3.3200	3.3800	2.8500	3.0500	-14.085%	741	5,120	-42.951%
2026-06-02	3.9500	3.9500	3.4100	3.5500	-15.476%	480	5,013	-50.986%
2026-06-01	3.8500	4.2500	3.5000	4.2000	+12.000%	764	4,804	-58.571%
2026-05-29	3.6000	4.2000	3.4500	3.7500	+19.048%	438	4,765	-53.600%
2026-05-28	2.4300	3.2000	2.4300	3.1500	+18.868%	363	4,723	-44.762%
2026-05-27	2.7400	2.9100	2.6300	2.6500	-2.574%	103	4,720	-34.340%
2026-05-26	2.7700	2.9000	2.5000	2.7200	+15.745%	618	4,715	-36.029%
2026-05-22	2.3700	2.4000	2.2000	2.3500	+1.732%	99	5,043	-25.957%
2026-05-21	2.3000	2.4000	2.2300	2.3100	-0.858%	11	5,024	-24.675%
2026-05-20	2.3100	2.3700	2.2900	2.3300	+5.909%	164	5,024	-25.322%
2026-05-19	2.3500	2.3500	2.0900	2.2000	-10.204%	312	5,010	-20.909%
2026-05-18	2.3700	2.6500	2.2700	2.4500	+2.941%	45	5,010	-28.980%
2026-05-15	2.3000	2.4700	2.3000	2.3800	-6.299%	99	5,010	-26.891%
2026-05-14	2.2500	2.5400	2.2000	2.5400	+9.957%	179	4,638	-31.496%
2026-05-13	2.4000	2.4200	2.2400	2.3100	-8.333%	192	4,582	-24.675%
2026-05-12	2.6800	2.6800	2.3300	2.5200	-5.970%	83	4,582	-30.952%
2026-05-11	2.4600	2.7000	2.4600	2.6800	+11.667%	57	4,582	-35.075%
2026-05-08	2.4900	2.4900	2.2700	2.4000	-4.000%	250	4,582	-27.500%
2026-05-07	2.7300	2.7300	2.4000	2.5000	-3.475%	97	4,582	-30.400%
2026-05-06	2.6500	2.6700	2.5000	2.5900	+2.778%	45	4,551	-32.819%
2026-05-05	2.6400	2.7000	2.5200	2.5200	-6.667%	113	4,526	-30.952%
2026-05-04	2.7400	3.0500	2.6600	2.7000	-5.263%	89	4,508	-35.556%
2026-05-01	2.6200	3.0500	2.6000	2.8500	+8.365%	196	4,336	-38.947%
2026-04-30	2.5600	2.8400	2.4400	2.6300	+5.200%	372	4,336	-33.840%
2026-04-29	3.0800	3.0800	2.4600	2.5000	-41.860%	1,838	4,126	-30.400%
2026-04-28	4.1700	4.4500	4.1700	4.3000	-3.803%	79	4,463	-59.535%
2026-04-27	4.4300	4.6500	4.3500	4.4700	+4.684%	250	4,433	-61.074%
2026-04-24	4.1500	4.3500	4.0500	4.2700	+4.146%	310	4,406	-59.251%
2026-04-23	4.4500	4.4500	4.0000	4.1000	-10.870%	126	4,380	-57.561%
2026-04-22	4.6500	4.6500	4.6000	4.6000	+3.371%	167	4,362	-62.174%
2026-04-21	4.9500	5.2000	4.4500	4.4500	-9.184%	128	4,083	-60.899%
2026-04-20	4.9000	5.1000	4.8000	4.9000	-1.010%	12	4,083	-64.490%
2026-04-17	5.1000	5.4500	4.9500	4.9500	+6.452%	182	4,087	-64.848%
2026-04-16	5.1000	5.1000	4.4500	4.6500	+2.198%	144	4,017	-62.581%
2026-04-15	4.1500	4.6000	4.1000	4.5500	+16.368%	1,209	4,052	-61.758%
2026-04-14	3.7400	4.0000	3.7400	3.9100	+18.845%	74	3,102	-55.499%
2026-04-13	2.8200	3.2900	2.8200	3.2900	+13.058%	41	3,102	-47.112%
2026-04-10	2.9900	2.9900	2.8900	2.9100	-1.356%	325	3,090	-40.206%
2026-04-09	2.9200	3.0000	2.7700	2.9500	-1.993%	115	2,786	-41.017%
2026-04-08	3.8200	3.8500	2.9500	3.0100	+0.333%	188	2,736	-42.193%
2026-04-07	3.0200	3.0200	2.9100	3.0000	-2.913%	9	2,811	-42.000%
2026-04-06	3.0700	3.1000	3.0000	3.0900	+6.186%	41	2,813	-43.689%
2026-04-02	2.4500	2.9100	2.4500	2.9100	+1.394%	63	2,790	-40.206%
2026-04-01	2.9800	3.0600	2.7600	2.8700	-1.712%	51	2,790	-39.373%
2026-03-31	2.7600	3.0000	2.7100	2.9200	+15.415%	41	2,774	-40.411%
2026-03-30	2.6500	2.8300	2.5300	2.5300	-7.326%	191	2,795	-31.225%
2026-03-27	2.7600	2.8800	2.7000	2.7300	-11.075%	155	2,846	-36.264%
2026-03-26	3.1500	3.3000	2.9900	3.0700	-8.358%	90	2,826	-43.322%
2026-03-25	3.7500	3.7500	3.3100	3.3500	-9.459%	15	2,763	-48.060%
2026-03-24	3.5500	3.7000	3.4000	3.7000	-1.333%	33	2,755	-52.973%
2026-03-23	3.5900	3.8000	3.5900	3.7500	+1.351%	64	2,746	-53.600%
2026-03-20	3.6900	3.9500	3.5700	3.7000	-1.857%	81	2,742	-52.973%
2026-03-19	3.6000	3.9000	3.5500	3.7700	-3.333%	152	2,728	-53.846%
2026-03-18	4.0500	4.2500	3.8800	3.9000	-1.266%	191	2,728	-55.385%
2026-03-17	4.3900	4.5500	3.5500	3.9500	-5.502%	310	2,685	-55.949%
2026-03-16	4.2500	4.5500	4.1000	4.1800	-0.713%	133	2,687	-58.373%
2026-03-13	4.4000	4.5500	4.2000	4.2100	-2.093%	187	2,702	-58.670%
2026-03-12	4.7000	4.7000	4.3000	4.3000	-10.417%	135	2,827	-59.535%
2026-03-11	4.7900	5.0100	4.4800	4.8000	+0.209%	75	2,750	-63.750%
2026-03-10	4.9600	4.9600	4.6500	4.7900	-3.622%	20	2,695	-63.674%
2026-03-09	4.9500	4.9700	4.4500	4.9700	-5.333%	87	2,679	-64.990%
2026-03-06	4.9900	5.4400	4.4000	5.2500	-1.869%	50	2,736	-66.857%
2026-03-05	4.9500	5.4300	4.9500	5.3500	+7.000%	190	2,732	-67.477%
2026-03-04	5.3500	5.3600	5.0000	5.0000	+3.093%	100	2,625	-65.200%
2026-03-03	4.6000	5.1000	4.4000	4.8500	+2.105%	82	2,560	-64.124%
2026-03-02	4.1500	4.7500	4.1300	4.7500	+7.955%	105	2,530	-63.368%
2026-02-27	4.4500	4.5000	4.1800	4.4000	-16.981%	352	2,518	-60.455%
2026-02-26	5.4000	5.4700	5.2500	5.3000	-1.304%	59	2,228	-67.170%
2026-02-25	5.3500	5.5500	5.2000	5.3700	+11.180%	72	2,213	-67.598%
2026-02-24	4.5900	4.9700	4.5400	4.8300	+2.766%	94	2,213	-63.975%
2026-02-23	4.9000	5.0000	4.3500	4.7000	-7.480%	140	2,182	-62.979%
2026-02-20	5.0500	5.4000	4.8000	5.0800	-3.605%	120	2,135	-65.748%
2026-02-19	5.2000	5.7500	5.1000	5.2700	-5.386%	54	2,084	-66.983%
2026-02-18	5.3900	5.8900	5.3500	5.5700	+0.723%	170	2,035	-68.761%
2026-02-17	5.5000	5.7500	5.3000	5.5300	-0.360%	116	2,015	-68.535%
2026-02-13	5.4000	5.7500	5.3800	5.5500	-2.632%	83	1,913	-68.649%
2026-02-12	5.8200	5.8200	5.1500	5.7000	-9.524%	125	1,913	-69.474%
2026-02-11	6.5000	6.5000	5.5000	6.3000	-6.667%	73	1,798	-72.381%
2026-02-10	6.7000	7.3500	6.6500	6.7500	-0.735%	79	1,748	-74.222%
2026-02-09	6.8500	7.1500	6.7000	6.8000	+4.615%	32	1,702	-74.412%
2026-02-06	6.2000	6.8000	6.2000	6.5000	+18.613%	93	1,674	-73.231%
2026-02-05	6.0200	6.0500	5.4500	5.4800	-13.972%	324	1,592	-68.248%
2026-02-04	7.0000	7.0000	5.7000	6.3700	-9.388%	27	1,321	-72.684%
2026-02-03	7.8000	7.8000	6.4000	7.0300	-6.267%	69	1,303	-75.249%
2026-02-02	7.5500	7.8500	7.4000	7.5000	-5.183%	26	1,239	-76.800%
2026-01-30	10.1000	10.1000	7.7000	7.9100	-14.022%	263	1,218	-78.003%
2026-01-29	9.7500	9.7500	9.2000	9.2000	-6.599%	13	1,009	-81.087%
2026-01-28	9.8600	9.8600	9.8500	9.8500	-3.242%	6	1,007	-82.335%
2026-01-27	10.2000	10.4000	10.1300	10.1800	-5.741%	29	1,008	-82.908%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+1.408%	6	1,006	-83.889%
2026-01-23	10.6000	10.6500	10.3600	10.6500	-0.930%	37	1,012	-83.662%
2026-01-22	10.8500	10.8500	10.7500	10.7500	+3.365%	8	986	-83.814%
2026-01-21	10.3000	10.4000	10.0000	10.4000	0.000%	14	989	-83.269%
2026-01-20	10.5000	10.9000	10.3500	10.4000	-5.626%	49	976	-83.269%
2026-01-16	11.1700	11.1700	11.0200	11.0200	0.000%	8	974	-84.211%
2026-01-15	11.2500	11.3000	11.0200	11.0200	-1.166%	13	974	-84.211%
2026-01-14	11.5000	11.5000	11.1000	11.1500	-2.193%	8	966	-84.395%
2026-01-13	11.5000	11.5000	11.2500	11.4000	-0.437%	47	961	-84.737%
2026-01-12	11.1900	11.8100	11.1900	11.4500	-7.661%	26	916	-84.803%
2026-01-09	12.7500	12.7500	12.4000	12.4000	-0.800%	4	922	-85.968%
2026-01-08	11.6400	12.5000	11.6400	12.5000	+7.759%	47	925	-86.080%
2026-01-07	11.5600	11.6500	11.5600	11.6000	-2.929%	7	878	-85.000%
2026-01-06	11.8500	11.9500	11.3700	11.9500	-11.808%	377	874	-85.439%
2026-01-05	12.4800	14.6500	12.4800	13.5500	+12.917%	97	597	-87.159%
2026-01-02	11.3500	12.5000	10.7000	12.0000	+8.696%	72	597	-85.500%
2025-12-31	11.4100	11.4100	11.0000	11.0400	-2.988%	37	597	-84.239%
2025-12-30	11.7700	11.8500	11.3500	11.3800	-2.318%	23	597	-84.710%
2025-12-29	11.8500	11.9800	11.5100	11.6500	-5.285%	14	595	-85.064%
2025-12-26	12.0600	12.3000	12.0000	12.3000	+0.820%	7	591	-85.854%
2025-12-24	12.0000	12.2300	12.0000	12.2000	+1.751%	16	580	-85.738%
2025-12-23	12.1500	12.1500	11.8700	11.9900	-0.745%	51	580	-85.488%
2025-12-22	12.4000	12.4000	12.0800	12.0800	-0.412%	27	556	-85.596%
2025-12-19	11.6900	12.1300	11.4600	12.1300	+6.684%	73	544	-85.655%
2025-12-18	11.5000	11.8000	11.3000	11.3700	+7.569%	45	512	-84.697%
2025-12-17	11.8400	11.8400	10.5700	10.5700	-10.195%	34	495	-83.538%
2025-12-16	11.3500	12.1500	11.2500	11.7700	+3.700%	65	488	-85.217%
2025-12-15	12.7000	12.7000	11.2000	11.3500	-2.825%	31	490	-84.670%
2025-12-12	12.4800	12.6000	11.6800	11.6800	-6.560%	18	467	-85.103%
2025-12-11	12.0700	12.5000	11.9300	12.5000	-0.080%	34	466	-86.080%
2025-12-10	12.1300	12.8000	11.9500	12.5100	+2.541%	43	455	-86.091%
2025-12-09	12.7500	12.7500	12.0000	12.2000	-6.442%	40	444	-85.738%
2025-12-08	13.1000	13.1500	12.5500	13.0400	+1.085%	44	421	-86.656%
2025-12-05	12.7500	13.4000	12.5000	12.9000	-11.340%	97	379	-86.512%
2025-12-04	14.0100	14.5500	14.0100	14.5500	+0.414%	2	307	-88.041%
2025-12-03	14.5400	15.0000	14.4000	14.4900	-1.696%	15	307	-87.992%
2025-12-02	14.6500	15.5000	14.6500	14.7400	+2.007%	29	308	-88.195%
2025-12-01	14.6000	14.8000	14.2000	14.4500	-3.020%	40	314	-87.958%
2025-11-28	13.8100	14.9000	13.8100	14.9000	+4.930%	17	321	-88.322%
2025-11-26	14.1700	14.5000	14.0900	14.2000	+4.797%	15	321	-87.746%
2025-11-25	12.8500	13.8000	12.8500	13.5500	+2.652%	24	321	-87.159%
2025-11-24	12.5000	13.2000	12.1100	13.2000	+8.197%	22	316	-86.818%
2025-11-21	11.0300	12.2000	10.1000	12.2000	+10.208%	19	313	-85.738%
2025-11-20	13.6900	13.6900	11.0000	11.0700	-7.364%	18	299	-84.282%
2025-11-19	12.4700	12.6500	11.9000	11.9500	-2.846%	46	292	-85.439%
2025-11-18	12.2000	12.5100	12.0000	12.3000	-4.651%	34	284	-85.854%
2025-11-17	13.5500	13.7000	12.5900	12.9000	-9.474%	21	259	-86.512%
2025-11-14	14.1400	14.6500	14.1400	14.2500	+0.849%	8	241	-87.789%
2025-11-13	16.8900	16.8900	14.0300	14.1300	-12.236%	150	237	-87.686%
2025-11-12	17.3000	17.3000	16.1000	16.1000	0.000%	9	113	-89.193%
2025-11-11	15.2800	16.1000	15.2800	16.1000	+10.274%	16	114	-89.193%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+6.182%	8	105	-88.082%
2025-11-07	12.7500	13.7500	11.9500	13.7500	-2.482%	28	108	-87.345%
2025-11-06	14.1400	14.1400	14.1000	14.1000	-7.723%	6	97	-87.660%
2025-11-05	14.9000	15.2800	14.7300	15.2800	+6.333%	23	91	-88.613%
2025-11-04	14.3700	14.3700	14.3700	14.3700	-4.200%	10	86	-87.891%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+4.895%	20	79	-88.400%
2025-10-31	14.5000	14.5700	14.0000	14.3000	-4.667%	65	79	-87.832%
2025-10-30	15.7500	15.7500	14.9000	15.0000	-6.542%	7	45	-88.400%
2025-10-29	16.4000	16.4000	16.0500	16.0500	0.000%	47	0	-89.159%

.dark-mode .f3QWGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3QWGK{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C18SOFI Dec 18 2026 18.00 Call (SOFI261218C00018000)option OPRA

SOFI20261218C18
SOFI Dec 18 2026 18.00 Call (SOFI261218C00018000)
option OPRA