Dark

SOFI20261218C20
SOFI Dec 18 2026 20.00 Call (SOFI261218C00020000)
option OPRA

EOD

Jul 9, 2026

2.79+16.736%(+0.40)805

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.5500	2.8000	2.5000	2.7900	+16.736%	805	11,588	0.000%
2026-07-08	2.2900	2.3900	2.0400	2.3900	-2.449%	630	12,079	+16.736%
2026-07-07	2.9400	2.9400	2.4500	2.4500	-16.096%	518	11,881	+13.878%
2026-07-06	2.7800	3.1500	2.7500	2.9200	+9.363%	1,516	11,419	-4.452%
2026-07-02	3.0900	3.1500	2.5000	2.6700	-4.643%	1,003	12,385	+4.494%
2026-07-01	2.7400	3.0000	2.6200	2.8000	+8.949%	586	12,385	-0.357%
2026-06-30	2.6200	2.7000	2.4600	2.5700	-8.214%	449	12,705	+8.560%
2026-06-29	2.7200	2.8000	2.4600	2.8000	+5.263%	262	12,399	-0.357%
2026-06-26	2.2300	2.6700	2.2300	2.6600	+15.652%	430	12,575	+4.887%
2026-06-25	2.2800	2.4900	2.1500	2.3000	-4.167%	298	12,268	+21.304%
2026-06-24	2.3000	2.9000	2.3000	2.4000	+3.896%	1,486	12,131	+16.250%
2026-06-23	2.2500	2.5900	2.2400	2.3100	+2.212%	1,012	11,071	+20.779%
2026-06-22	2.5200	2.7300	2.2600	2.2600	-15.672%	381	11,745	+23.451%
2026-06-18	2.4500	2.7300	2.4200	2.6800	+10.744%	607	12,077	+4.104%
2026-06-17	2.6500	3.1000	2.4200	2.4200	-6.923%	1,415	12,077	+15.289%
2026-06-16	2.3200	2.8000	2.2700	2.6000	+13.043%	392	12,077	+7.308%
2026-06-15	2.5000	2.5000	2.2600	2.3000	+9.005%	367	11,998	+21.304%
2026-06-12	2.2700	2.2700	2.0000	2.1100	-1.860%	90	11,998	+32.227%
2026-06-11	1.8300	2.2300	1.8200	2.1500	+14.362%	159	11,998	+29.767%
2026-06-10	1.9000	2.2500	1.8700	1.8800	-10.900%	364	11,874	+48.404%
2026-06-09	2.2400	2.4300	1.7500	2.1100	-2.315%	526	11,844	+32.227%
2026-06-08	2.0000	2.2400	2.0000	2.1600	+5.366%	249	11,855	+29.167%
2026-06-05	2.3000	2.3000	1.8900	2.0500	-20.849%	486	11,899	+36.098%
2026-06-04	2.3000	2.6000	2.2800	2.5900	+11.159%	755	11,697	+7.722%
2026-06-03	2.8400	2.8400	2.1900	2.3300	-17.668%	472	11,734	+19.742%
2026-06-02	3.0300	3.1000	2.6800	2.8300	-12.923%	1,366	11,856	-1.413%
2026-06-01	3.0500	3.4500	2.7600	3.2500	+6.908%	694	11,440	-14.154%
2026-05-29	3.1500	3.3500	2.6500	3.0400	+27.197%	897	11,220	-8.224%
2026-05-28	1.9900	2.5000	1.9400	2.3900	+14.904%	640	11,232	+16.736%
2026-05-27	2.0000	2.2800	2.0000	2.0800	+5.584%	414	11,487	+34.135%
2026-05-26	2.1000	2.2400	1.9000	1.9700	+12.571%	1,570	11,558	+41.624%
2026-05-22	1.8400	1.9300	1.6700	1.7500	-0.568%	139	11,309	+59.429%
2026-05-21	1.7700	1.8300	1.6900	1.7600	-2.762%	253	11,286	+58.523%
2026-05-20	1.7100	1.8400	1.6000	1.8100	+7.101%	168	11,286	+54.144%
2026-05-19	1.7900	1.7900	1.5700	1.6900	-3.429%	315	11,155	+65.089%
2026-05-18	1.8700	2.1400	1.7200	1.7500	-4.372%	242	11,155	+59.429%
2026-05-15	1.8500	1.9500	1.7400	1.8300	-8.500%	588	11,155	+52.459%
2026-05-14	1.7400	2.0000	1.7000	2.0000	+13.636%	359	10,731	+39.500%
2026-05-13	1.8700	1.8700	1.7400	1.7600	-10.204%	343	10,681	+58.523%
2026-05-12	2.0000	2.0700	1.7800	1.9600	-5.769%	275	10,681	+42.347%
2026-05-11	1.8500	2.1000	1.8500	2.0800	+15.556%	628	10,681	+34.135%
2026-05-08	1.8700	1.8900	1.7200	1.8000	-5.263%	340	10,131	+55.000%
2026-05-07	2.1500	2.1800	1.8400	1.9000	-6.404%	207	10,141	+46.842%
2026-05-06	2.1200	2.1200	1.9300	2.0300	+4.103%	352	10,104	+37.438%
2026-05-05	2.0100	2.1100	1.9500	1.9500	-6.250%	152	9,976	+43.077%
2026-05-04	2.1600	2.3000	2.0700	2.0800	-4.587%	106	9,940	+34.135%
2026-05-01	2.1100	2.3700	1.9500	2.1800	+6.863%	223	9,863	+27.982%
2026-04-30	2.0000	2.2400	1.8900	2.0400	+5.699%	383	9,863	+36.765%
2026-04-29	2.7100	2.7100	1.9200	1.9300	-44.857%	1,696	9,681	+44.560%
2026-04-28	3.4500	3.7500	3.3000	3.5000	-2.778%	140	9,271	-20.286%
2026-04-27	3.6700	3.7600	3.4500	3.6000	+3.448%	240	9,238	-22.500%
2026-04-24	3.4000	3.5000	3.2500	3.4800	+5.455%	187	9,201	-19.828%
2026-04-23	3.6500	3.6700	3.2000	3.3000	-13.158%	75	9,149	-15.455%
2026-04-22	3.9000	3.9000	3.7000	3.8000	+4.396%	186	9,149	-26.579%
2026-04-21	4.0500	4.2200	3.6400	3.6400	-9.000%	129	9,107	-23.352%
2026-04-20	4.0500	4.2000	3.9000	4.0000	-2.439%	352	9,107	-30.250%
2026-04-17	4.1000	4.5300	4.0500	4.1000	+7.050%	874	8,999	-31.951%
2026-04-16	4.2000	4.2000	3.6500	3.8300	+2.957%	835	9,007	-27.154%
2026-04-15	3.5000	3.7200	3.3000	3.7200	+18.095%	295	9,012	-25.000%
2026-04-14	2.8300	3.2000	2.8300	3.1500	+20.690%	753	9,060	-11.429%
2026-04-13	2.2300	2.7100	2.2200	2.6100	+13.478%	256	9,255	+6.897%
2026-04-10	2.2900	2.3400	2.2500	2.3000	0.000%	127	9,233	+21.304%
2026-04-09	2.3500	2.3500	2.1700	2.3000	-2.128%	504	9,138	+21.304%
2026-04-08	3.0000	3.0500	2.2600	2.3500	+2.174%	146	9,061	+18.723%
2026-04-07	2.3900	2.4700	2.3000	2.3000	-4.167%	205	9,063	+21.304%
2026-04-06	2.3500	2.4300	2.3500	2.4000	+7.143%	211	8,958	+16.250%
2026-04-02	1.9800	2.2500	1.9500	2.2400	+4.673%	207	8,892	+24.554%
2026-04-01	2.3800	2.3800	2.1000	2.1400	-7.759%	37	8,892	+30.374%
2026-03-31	2.0800	2.3400	2.0800	2.3200	+16.000%	133	8,868	+20.259%
2026-03-30	2.2200	2.2600	1.9500	2.0000	-9.502%	166	8,877	+39.500%
2026-03-27	2.2700	2.3600	2.1200	2.2100	-7.917%	452	8,864	+26.244%
2026-03-26	2.5900	2.6500	2.3500	2.4000	-9.774%	376	8,835	+16.250%
2026-03-25	2.9900	3.0600	2.6600	2.6600	-5.674%	1,186	8,755	+4.887%
2026-03-24	2.8600	2.9300	2.7200	2.8200	-4.730%	204	9,003	-1.064%
2026-03-23	3.0000	3.1000	2.8800	2.9600	-1.333%	656	8,903	-5.743%
2026-03-20	2.9200	3.1800	2.8800	3.0000	-3.226%	3,298	8,875	-7.000%
2026-03-19	2.9900	3.1200	2.8800	3.1000	-1.587%	144	8,931	-10.000%
2026-03-18	3.4000	3.5500	3.1500	3.1500	-5.970%	3,976	8,888	-11.429%
2026-03-17	3.6500	3.7200	2.8500	3.3500	-4.286%	379	8,737	-16.716%
2026-03-16	3.6000	3.6500	3.3500	3.5000	-0.568%	377	8,762	-20.286%
2026-03-13	3.8000	3.8000	3.4200	3.5200	-6.133%	204	8,745	-20.739%
2026-03-12	3.8300	3.9000	3.4300	3.7500	-5.063%	636	8,659	-25.600%
2026-03-11	3.9500	4.1500	3.7000	3.9500	-1.250%	284	8,802	-29.367%
2026-03-10	4.1000	4.2500	3.9000	4.0000	-3.614%	113	8,652	-30.250%
2026-03-09	4.1000	4.2000	3.7000	4.1500	-6.321%	250	8,630	-32.771%
2026-03-06	4.1500	4.5200	4.0300	4.4300	+0.682%	186	8,574	-37.020%
2026-03-05	4.3000	4.6200	4.2000	4.4000	+6.796%	392	8,536	-36.591%
2026-03-04	4.5000	4.5000	4.1000	4.1200	+0.488%	424	8,246	-32.282%
2026-03-03	3.8700	4.3600	3.7000	4.1000	+3.797%	767	7,934	-31.951%
2026-03-02	3.3500	3.9500	3.2500	3.9500	+8.219%	212	7,475	-29.367%
2026-02-27	3.9000	4.2500	3.4000	3.6500	-17.045%	1,031	7,460	-23.562%
2026-02-26	4.5300	4.5500	4.3000	4.4000	-1.124%	52	7,501	-36.591%
2026-02-25	4.6000	4.7000	4.3500	4.4500	+7.229%	111	7,427	-37.303%
2026-02-24	3.7100	4.1500	3.7100	4.1500	+5.063%	525	7,427	-32.771%
2026-02-23	4.2000	4.2000	3.5500	3.9500	-7.710%	420	7,183	-29.367%
2026-02-20	4.4000	4.4000	4.0000	4.2800	-3.820%	293	6,989	-34.813%
2026-02-19	4.4400	4.5400	4.2500	4.4500	-5.319%	117	6,937	-37.303%
2026-02-18	4.6500	4.8500	4.6500	4.7000	+1.075%	199	6,912	-40.638%
2026-02-17	4.6500	4.8500	4.5000	4.6500	-1.274%	299	6,825	-40.000%
2026-02-13	4.6000	5.0000	4.5500	4.7100	+3.516%	186	6,610	-40.764%
2026-02-12	5.3500	5.3500	4.4500	4.5500	-14.634%	922	6,610	-38.681%
2026-02-11	5.7000	5.7000	5.0500	5.3300	-6.491%	132	6,436	-47.655%
2026-02-10	5.7000	6.2500	5.7000	5.7000	-0.870%	202	6,350	-51.053%
2026-02-09	5.6500	6.1000	5.5000	5.7500	+4.545%	107	6,298	-51.478%
2026-02-06	5.1100	5.8000	5.1100	5.5000	+20.350%	474	6,225	-49.273%
2026-02-05	5.0500	5.2000	4.5700	4.5700	-15.993%	733	5,955	-38.950%
2026-02-04	5.8700	6.0000	5.1000	5.4400	-11.401%	214	6,005	-48.713%
2026-02-03	6.7500	6.7500	5.7000	6.1400	-2.540%	325	5,958	-54.560%
2026-02-02	6.6000	7.5500	6.3000	6.3000	-8.029%	188	5,877	-55.714%
2026-01-30	8.5600	8.5600	6.4000	6.8500	-15.432%	229	5,889	-59.270%
2026-01-29	8.7500	8.7500	8.0000	8.1000	-3.341%	88	5,823	-65.556%
2026-01-28	9.1000	9.2500	8.3800	8.3800	-6.682%	49	5,783	-66.706%
2026-01-27	9.0000	9.2000	8.8000	8.9800	-3.957%	52	5,748	-68.931%
2026-01-26	9.3000	9.6400	9.2000	9.3500	+1.081%	34	5,722	-70.160%
2026-01-23	9.4000	9.8000	9.1200	9.2500	-4.244%	46	5,728	-69.838%
2026-01-22	9.5500	9.7500	9.2000	9.6600	+4.886%	34	5,712	-71.118%
2026-01-21	9.1000	9.5000	8.7500	9.2100	+0.876%	44	5,690	-69.707%
2026-01-20	9.3000	9.9000	9.1300	9.1300	-5.876%	19	5,650	-69.441%
2026-01-16	10.0000	10.0300	9.5000	9.7000	-1.222%	42	5,606	-71.237%
2026-01-15	10.3500	10.6500	9.8200	9.8200	-1.800%	79	5,606	-71.589%
2026-01-14	10.3500	10.3500	9.8000	10.0000	-4.123%	41	5,659	-72.100%
2026-01-13	10.1500	10.6000	9.9500	10.4300	+2.759%	150	5,644	-73.250%
2026-01-12	10.5000	10.5300	9.9000	10.1500	-5.229%	111	5,549	-72.512%
2026-01-09	11.5000	11.6500	10.7100	10.7100	-3.514%	60	5,477	-73.950%
2026-01-08	11.0500	11.2000	10.3500	11.1000	+5.815%	47	5,457	-74.865%
2026-01-07	10.4000	10.5500	10.1400	10.4900	-4.550%	36	5,453	-73.403%
2026-01-06	11.5000	11.5000	9.8500	10.9900	-11.012%	183	5,442	-74.613%
2026-01-05	11.2000	12.8000	10.9700	12.3500	+15.529%	144	5,326	-77.409%
2026-01-02	10.0500	10.8100	9.4000	10.6900	+9.082%	79	5,326	-73.901%
2025-12-31	10.4000	10.4000	9.6500	9.8000	-2.970%	99	5,382	-71.531%
2025-12-30	10.4900	10.5000	10.1000	10.1000	-2.791%	129	5,382	-72.376%
2025-12-29	10.3500	10.8000	10.3200	10.3900	-7.808%	77	5,474	-73.147%
2025-12-26	10.8300	11.2700	10.6500	11.2700	+3.585%	73	5,460	-75.244%
2025-12-24	11.1000	11.1000	10.6000	10.8800	+0.462%	154	5,492	-74.357%
2025-12-23	10.7500	11.0000	10.6000	10.8300	+0.092%	135	5,492	-74.238%
2025-12-22	11.1500	11.2500	10.7400	10.8200	+0.745%	98	5,390	-74.214%
2025-12-19	10.4100	10.8900	10.2100	10.7400	+3.568%	1,491	5,356	-74.022%
2025-12-18	10.4100	10.5400	10.0000	10.3700	+9.158%	81	4,117	-73.095%
2025-12-17	10.6500	10.7500	9.3500	9.5000	-10.882%	900	4,081	-70.632%
2025-12-16	10.0000	10.7400	10.0000	10.6600	+4.510%	78	4,135	-73.827%
2025-12-15	11.3500	11.3500	10.1500	10.2000	-8.602%	166	4,108	-72.647%
2025-12-12	11.4000	11.5500	10.5000	11.1600	+0.722%	89	4,059	-75.000%
2025-12-11	10.9500	11.3500	10.7200	11.0800	-0.180%	835	4,025	-74.819%
2025-12-10	10.9500	11.9500	10.7500	11.1000	+1.093%	82	3,848	-74.865%
2025-12-09	11.4000	11.6500	10.8200	10.9800	-6.949%	248	3,823	-74.590%
2025-12-08	11.8500	12.1500	11.3700	11.8000	-1.667%	580	3,626	-76.356%
2025-12-05	11.6900	12.3000	11.4800	12.0000	-10.112%	353	3,527	-76.750%
2025-12-04	12.7600	13.5000	12.6500	13.3500	0.000%	106	3,310	-79.101%
2025-12-03	13.2900	13.6500	13.1000	13.3500	-2.126%	95	3,311	-79.101%
2025-12-02	13.9000	14.1300	13.3800	13.6400	+4.601%	73	3,281	-79.545%
2025-12-01	13.1300	13.5500	12.5000	13.0400	-3.407%	76	3,279	-78.604%
2025-11-28	12.9000	13.5000	12.7000	13.5000	+4.328%	43	3,289	-79.333%
2025-11-26	12.8200	13.6000	12.7000	12.9400	+2.698%	276	3,140	-78.439%
2025-11-25	11.4800	12.6000	11.4500	12.6000	+5.000%	146	3,140	-77.857%
2025-11-24	11.2200	12.0000	11.0000	12.0000	+15.385%	151	3,126	-76.750%
2025-11-21	10.4100	10.6500	9.2200	10.4000	+1.463%	117	3,066	-73.173%
2025-11-20	12.5000	12.8100	10.2500	10.2500	-12.017%	106	2,996	-72.780%
2025-11-19	11.4800	11.6500	10.6500	11.6500	+4.018%	230	2,986	-76.052%
2025-11-18	11.4500	11.8000	10.9500	11.2000	-3.030%	79	2,832	-75.089%
2025-11-17	12.4000	13.0000	11.3000	11.5500	-8.333%	172	2,813	-75.844%
2025-11-14	11.8500	13.7500	11.8500	12.6000	-2.703%	584	2,719	-77.857%
2025-11-13	14.7500	14.7500	12.7000	12.9500	-17.093%	101	2,196	-78.456%
2025-11-12	15.0000	16.0000	14.9900	15.6200	+6.548%	165	2,138	-82.138%
2025-11-11	15.0000	15.0000	14.0400	14.6600	+0.825%	54	2,197	-80.969%
2025-11-10	12.9500	14.8000	12.9500	14.5400	+18.211%	151	2,157	-80.812%
2025-11-07	12.0000	12.3000	10.6300	12.3000	+2.500%	192	2,092	-77.317%
2025-11-06	13.5000	13.9000	12.0000	12.0000	-14.286%	104	1,939	-76.750%
2025-11-05	13.4000	14.4000	13.3000	14.0000	+3.704%	38	1,861	-80.071%
2025-11-04	13.4000	14.2500	12.9000	13.5000	-4.930%	393	1,851	-79.333%
2025-11-03	13.5900	14.9000	13.5900	14.2000	+8.232%	40	1,460	-80.352%
2025-10-31	13.7500	13.7500	12.8500	13.1200	-0.981%	31	1,460	-78.735%
2025-10-30	14.5500	14.6000	13.2000	13.2500	-11.667%	29	1,439	-78.943%
2025-10-29	14.9900	15.0000	14.9900	15.0000	0.000%	1,410	0	-81.400%

.dark-mode .mgSmfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgSmfl{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C20SOFI Dec 18 2026 20.00 Call (SOFI261218C00020000)option OPRA

SOFI20261218C20
SOFI Dec 18 2026 20.00 Call (SOFI261218C00020000)
option OPRA