Dark

SOFI20261218C19
SOFI Dec 18 2026 19.00 Call (SOFI261218C00019000)
option OPRA

EOD

Sep 10, 2026

1.39-7.333%(-0.11)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3500	1.4600	1.3000	1.3900	-7.333%	245	4,088	0.000%
2026-09-09	1.7600	1.7600	1.5000	1.5000	-16.667%	535	4,033	-7.333%
2026-09-08	1.9600	1.9700	1.7900	1.8000	-8.163%	766	3,756	-22.778%
2026-09-04	1.9000	2.0100	1.8100	1.9600	-5.314%	646	3,935	-29.082%
2026-09-03	2.0100	2.2200	1.9000	2.0700	+19.653%	947	3,935	-32.850%
2026-09-02	1.3900	1.7800	1.3900	1.7300	+19.310%	438	3,752	-19.653%
2026-09-01	1.7000	1.7000	1.4100	1.4500	-17.614%	412	4,017	-4.138%
2026-08-31	1.8300	1.9000	1.6400	1.7600	-11.111%	685	4,052	-21.023%
2026-08-28	2.6500	2.6500	1.9800	1.9800	-23.256%	383	3,877	-29.798%
2026-08-27	2.4900	2.7600	2.2900	2.5800	+5.738%	177	3,775	-46.124%
2026-08-26	2.5100	2.7700	2.3800	2.4400	-0.408%	507	3,751	-43.033%
2026-08-25	2.2000	2.5400	2.1300	2.4500	+13.953%	256	3,773	-43.265%
2026-08-24	2.4800	2.4900	2.1500	2.1500	-15.020%	342	3,800	-35.349%
2026-08-21	2.0500	2.6300	2.0500	2.5300	+33.158%	469	3,757	-45.059%
2026-08-20	2.4300	2.4300	1.8500	1.9000	-14.414%	775	3,845	-26.842%
2026-08-19	1.9700	2.3400	1.9000	2.2200	+24.719%	243	3,622	-37.387%
2026-08-18	1.8600	2.1600	1.7800	1.7800	-15.238%	530	3,671	-21.910%
2026-08-17	2.2500	2.4000	2.0400	2.1000	-5.405%	327	3,633	-33.810%
2026-08-14	2.3000	2.3800	2.1800	2.2200	-5.532%	374	3,635	-37.387%
2026-08-13	2.1200	2.4300	1.9900	2.3500	+15.196%	518	3,583	-40.851%
2026-08-12	2.0400	2.0500	1.8900	2.0400	-2.857%	273	3,516	-31.863%
2026-08-11	2.1900	2.3000	2.0000	2.1000	-7.895%	315	3,498	-33.810%
2026-08-10	2.3200	2.3300	2.0800	2.2800	0.000%	234	3,441	-39.035%
2026-08-07	2.3300	2.4500	2.1800	2.2800	+2.242%	410	3,432	-39.035%
2026-08-06	2.3000	2.5000	2.2300	2.2300	-7.851%	357	3,319	-37.668%
2026-08-05	2.6400	2.7200	2.4000	2.4200	-6.923%	291	3,311	-42.562%
2026-08-04	2.4500	2.6000	2.3500	2.6000	+16.592%	429	3,312	-46.538%
2026-08-03	1.6100	2.2400	1.6100	2.2300	+48.667%	58	3,397	-37.668%
2026-07-31	1.2900	1.5200	1.2900	1.5000	-1.961%	24	3,393	-7.333%
2026-07-30	1.4000	1.5300	1.3200	1.5300	+16.794%	181	3,390	-9.150%
2026-07-29	1.3400	1.3900	1.0700	1.3100	-28.804%	290	3,354	+6.107%
2026-07-28	1.7500	1.9500	1.6900	1.8400	-10.680%	199	3,406	-24.457%
2026-07-27	2.0000	2.2200	1.9300	2.0600	+14.444%	14	3,262	-32.524%
2026-07-24	1.9600	2.0000	1.8000	1.8000	-10.448%	69	3,262	-22.778%
2026-07-23	2.2000	2.2000	1.9300	2.0100	-10.268%	281	3,216	-30.846%
2026-07-22	2.3700	2.3700	2.2000	2.2400	-8.197%	36	3,011	-37.946%
2026-07-21	2.3300	2.4400	2.3300	2.4400	+7.018%	161	2,993	-43.033%
2026-07-20	2.3600	2.4000	2.2300	2.2800	-5.785%	183	2,993	-39.035%
2026-07-17	2.2000	2.5400	2.0200	2.4200	+1.681%	566	2,991	-42.562%
2026-07-16	2.6300	2.7100	2.3800	2.3800	-13.139%	322	2,979	-41.597%
2026-07-15	3.4500	3.4500	2.7400	2.7400	-13.016%	218	2,971	-49.270%
2026-07-14	3.1100	3.3000	3.0500	3.1500	+6.780%	150	2,888	-55.873%
2026-07-13	3.4000	3.4000	2.9200	2.9500	-10.606%	76	2,936	-52.881%
2026-07-10	3.3000	3.8000	3.1900	3.3000	+4.762%	316	2,896	-57.879%
2026-07-09	3.0000	3.1800	2.9000	3.1500	+14.130%	163	2,881	-55.873%
2026-07-08	2.5700	2.7600	2.3900	2.7600	-3.158%	74	2,897	-49.638%
2026-07-07	3.2500	3.2500	2.7000	2.8500	-14.414%	151	2,871	-51.228%
2026-07-06	3.1500	3.5500	3.1500	3.3300	+13.265%	303	2,833	-58.258%
2026-07-02	3.4500	3.5300	2.9100	2.9400	-10.092%	422	2,772	-52.721%
2026-07-01	3.0000	3.4100	2.9700	3.2700	+11.604%	606	2,772	-57.492%
2026-06-30	3.0100	3.2000	2.8200	2.9300	-5.484%	249	2,735	-52.560%
2026-06-29	3.0000	3.1400	2.9200	3.1000	+8.392%	170	2,605	-55.161%
2026-06-26	2.7300	2.9400	2.7000	2.8600	+7.519%	58	2,614	-51.399%
2026-06-25	2.5200	2.8200	2.5200	2.6600	-4.317%	15	2,624	-47.744%
2026-06-24	3.1000	3.3000	2.6800	2.7800	+4.906%	110	2,630	-50.000%
2026-06-23	2.7400	2.8900	2.6500	2.6500	+3.113%	54	2,589	-47.547%
2026-06-22	2.8000	3.0200	2.5700	2.5700	-12.585%	64	2,582	-45.914%
2026-06-18	2.8900	3.0500	2.8000	2.9400	+5.755%	1,118	2,464	-52.721%
2026-06-17	3.0900	3.5500	2.7800	2.7800	-4.795%	631	2,464	-50.000%
2026-06-16	2.8500	3.1000	2.6300	2.9200	+12.308%	405	2,464	-52.397%
2026-06-15	2.7600	2.8100	2.5200	2.6000	+8.333%	93	2,495	-46.538%
2026-06-12	2.3500	2.4000	2.3000	2.4000	+6.667%	40	2,495	-42.083%
2026-06-11	2.0500	2.3000	2.0500	2.2500	+4.651%	43	2,495	-38.222%
2026-06-10	2.3000	2.3000	2.1500	2.1500	-9.283%	17	2,495	-35.349%
2026-06-09	2.5600	2.7200	2.2600	2.3700	-4.049%	18	2,493	-41.350%
2026-06-08	2.3500	2.5100	2.3500	2.4700	+8.811%	34	2,479	-43.725%
2026-06-05	2.5200	2.5400	2.1900	2.2700	-20.351%	239	2,481	-38.767%
2026-06-04	2.6400	2.8800	2.6400	2.8500	+9.195%	164	2,451	-51.228%
2026-06-03	2.7300	2.8000	2.5600	2.6100	-17.666%	64	2,442	-46.743%
2026-06-02	3.4000	3.5000	3.0100	3.1700	-14.324%	362	2,434	-56.151%
2026-06-01	3.4000	3.8200	3.2400	3.7000	+9.145%	748	2,353	-62.432%
2026-05-29	3.5000	3.7500	3.3000	3.3900	+21.942%	1,287	2,293	-58.997%
2026-05-28	2.2000	2.8000	2.1000	2.7800	+19.313%	272	1,781	-50.000%
2026-05-27	2.3200	2.5200	2.3200	2.3300	+4.955%	37	1,747	-40.343%
2026-05-26	2.3800	2.5500	2.2000	2.2200	+11.000%	312	1,716	-37.387%
2026-05-22	1.9600	2.0400	1.9200	2.0000	-2.439%	22	1,565	-30.500%
2026-05-21	1.9700	2.0500	1.9500	2.0500	+1.990%	18	1,567	-32.195%
2026-05-20	1.9500	2.0700	1.9400	2.0100	+4.145%	57	1,567	-30.846%
2026-05-19	1.9700	1.9800	1.7800	1.9300	-3.015%	93	1,532	-27.979%
2026-05-18	2.0000	2.2100	1.9500	1.9900	-6.573%	171	1,532	-30.151%
2026-05-15	2.1200	2.1300	2.0900	2.1300	-4.054%	7	1,532	-34.742%
2026-05-14	2.0400	2.2700	2.0200	2.2200	+12.690%	27	1,390	-37.387%
2026-05-13	2.0700	2.0700	1.9500	1.9700	-10.860%	51	1,389	-29.442%
2026-05-12	2.3500	2.3500	2.0000	2.2100	-2.212%	61	1,389	-37.104%
2026-05-11	2.2300	2.3900	2.1900	2.2600	+10.784%	60	1,389	-38.496%
2026-05-08	2.1300	2.1300	1.9900	2.0400	-5.556%	137	1,357	-31.863%
2026-05-07	2.3000	2.4000	2.1100	2.1600	-6.087%	165	1,342	-35.648%
2026-05-06	2.4500	2.4500	2.2100	2.3000	+1.322%	41	1,365	-39.565%
2026-05-05	2.3000	2.3000	2.2400	2.2700	-3.814%	38	1,347	-38.767%
2026-05-04	2.5000	2.6100	2.3600	2.3600	-5.976%	124	1,317	-41.102%
2026-05-01	2.2900	2.6700	2.2800	2.5100	+8.190%	105	1,156	-44.622%
2026-04-30	2.2600	2.5200	2.1400	2.3200	+6.422%	176	1,156	-40.086%
2026-04-29	2.6400	2.6400	2.1800	2.1800	-42.632%	844	1,102	-36.239%
2026-04-28	3.8000	4.0500	3.7800	3.8000	-6.173%	208	713	-63.421%
2026-04-27	3.8800	4.1000	3.8800	4.0500	+6.299%	202	620	-65.679%
2026-04-24	3.7600	3.8500	3.6800	3.8100	+2.419%	330	527	-63.517%
2026-04-23	3.9900	4.0500	3.7000	3.7200	-11.639%	255	483	-62.634%
2026-04-22	4.5000	4.5000	4.1200	4.2100	+5.250%	252	445	-66.983%
2026-04-21	4.4700	4.6000	4.0000	4.0000	-13.043%	209	419	-65.250%
2026-04-20	4.5500	4.6000	4.3000	4.6000	+2.222%	39	419	-69.783%
2026-04-17	4.6600	5.0000	4.5000	4.5000	+4.895%	540	387	-69.111%
2026-04-16	4.4500	4.4500	4.0600	4.2900	+3.874%	446	267	-67.599%
2026-04-15	3.7200	4.1500	3.7100	4.1300	+21.471%	237	254	-66.344%
2026-04-14	3.5000	3.7000	3.4000	3.4000	+13.712%	11	131	-59.118%
2026-04-13	2.5000	2.9900	2.5000	2.9900	+15.444%	79	134	-53.512%
2026-04-10	2.6000	2.6000	2.5900	2.5900	-0.385%	7	131	-46.332%
2026-04-09	2.4900	2.6200	2.4900	2.6000	-8.772%	62	131	-46.538%
2026-04-08	3.1400	3.1400	2.7200	2.8500	+5.556%	23	86	-51.228%
2026-04-07	2.7000	2.7000	2.7000	2.7000	0.000%	1	73	-48.519%
2026-04-06	2.7000	2.7000	2.7000	2.7000	+6.299%	3	73	-48.519%
2026-04-02	2.1900	2.6300	2.1900	2.5400	+3.673%	19	56	-45.276%
2026-04-01	2.7800	2.7800	2.4500	2.4500	-5.405%	26	0	-43.265%
2026-03-31	2.5000	2.5900	2.4300	2.5900	+7.917%	18	0	-46.332%
2026-03-30	2.3800	2.4000	2.3100	2.4000	-1.235%	27	0	-42.083%
2026-03-27	2.4300	2.4300	2.4300	2.4300	0.000%	1	0	-42.798%

.dark-mode .Wypx6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wypx6T{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C19SOFI Dec 18 2026 19.00 Call (SOFI261218C00019000)option OPRA

SOFI20261218C19
SOFI Dec 18 2026 19.00 Call (SOFI261218C00019000)
option OPRA