Dark

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

EOD

Sep 10, 2026

1.10-9.091%(-0.11)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1000	1.1900	1.0400	1.1000	-9.091%	450	16,327	0.000%
2026-09-09	1.4500	1.4500	1.1900	1.2100	-17.687%	616	16,472	-9.091%
2026-09-08	1.5400	1.6000	1.4300	1.4700	-8.696%	342	16,378	-25.170%
2026-09-04	1.7600	1.7600	1.4600	1.6100	-6.936%	825	16,219	-31.677%
2026-09-03	1.4700	1.8200	1.4700	1.7300	+21.831%	651	16,219	-36.416%
2026-09-02	1.1000	1.4500	1.1000	1.4200	+25.664%	385	16,023	-22.535%
2026-09-01	1.3200	1.3800	1.0800	1.1300	-23.649%	445	15,997	-2.655%
2026-08-31	1.5000	1.5400	1.3600	1.4800	-9.756%	469	15,930	-25.676%
2026-08-28	2.1900	2.3500	1.6300	1.6400	-24.771%	1,048	15,916	-32.927%
2026-08-27	2.0900	2.3600	1.9000	2.1800	+7.921%	686	15,957	-49.541%
2026-08-26	2.1000	2.3000	1.9600	2.0200	-5.607%	670	16,087	-45.545%
2026-08-25	1.8000	2.1500	1.7000	2.1400	+22.286%	838	15,963	-48.598%
2026-08-24	2.0100	2.1000	1.7500	1.7500	-16.268%	611	15,600	-37.143%
2026-08-21	1.6000	2.2700	1.6000	2.0900	+33.121%	6,258	15,517	-47.368%
2026-08-20	1.9000	1.9400	1.4800	1.5700	-13.260%	1,149	13,192	-29.936%
2026-08-19	1.5200	1.9500	1.5200	1.8100	+23.129%	2,139	13,193	-39.227%
2026-08-18	1.6300	1.7200	1.4700	1.4700	-16.000%	340	13,009	-25.170%
2026-08-17	1.8500	2.0500	1.6700	1.7500	0.000%	447	12,991	-37.143%
2026-08-14	1.9400	1.9700	1.7500	1.7500	-9.326%	2,808	12,973	-37.143%
2026-08-13	1.7900	2.0500	1.6700	1.9300	+13.529%	350	12,302	-43.005%
2026-08-12	1.8200	1.8200	1.5400	1.7000	0.000%	462	12,327	-35.294%
2026-08-11	1.8500	1.9200	1.6800	1.7000	-6.593%	133	12,196	-35.294%
2026-08-10	1.9800	1.9800	1.7400	1.8200	-7.614%	122	12,171	-39.560%
2026-08-07	1.9300	2.0700	1.8200	1.9700	+8.840%	597	12,143	-44.162%
2026-08-06	1.8700	2.0700	1.8100	1.8100	-9.500%	666	12,192	-39.227%
2026-08-05	2.2100	2.3100	1.9800	2.0000	-9.910%	610	12,052	-45.000%
2026-08-04	2.0000	2.2200	1.9500	2.2200	+15.026%	591	12,100	-50.450%
2026-08-03	1.2600	1.9300	1.2600	1.9300	+60.833%	1,114	12,242	-43.005%
2026-07-31	1.2300	1.2700	1.0900	1.2000	-5.512%	480	12,505	-8.333%
2026-07-30	1.0000	1.2900	1.0000	1.2700	+28.283%	1,013	12,573	-13.386%
2026-07-29	1.3300	1.3300	0.8900	0.9900	-38.125%	1,904	12,558	+11.111%
2026-07-28	1.5000	1.6800	1.4000	1.6000	-4.192%	480	11,735	-31.250%
2026-07-27	1.6900	1.9100	1.6400	1.6700	+10.596%	362	11,909	-34.132%
2026-07-24	1.6100	1.7300	1.5100	1.5100	-11.176%	140	12,094	-27.152%
2026-07-23	1.8500	1.9000	1.6400	1.7000	-10.526%	383	12,073	-35.294%
2026-07-22	2.1400	2.1400	1.8900	1.9000	-12.442%	374	12,228	-42.105%
2026-07-21	1.9900	2.1700	1.9100	2.1700	+13.021%	438	12,196	-49.309%
2026-07-20	2.1500	2.1500	1.9100	1.9200	-8.571%	811	12,319	-42.708%
2026-07-17	1.9400	2.2000	1.7500	2.1000	-0.474%	520	12,114	-47.619%
2026-07-16	2.3800	2.4000	2.1000	2.1100	-13.878%	257	11,845	-47.867%
2026-07-15	2.9500	2.9500	2.4100	2.4500	-10.256%	273	11,776	-55.102%
2026-07-14	2.7500	2.8900	2.6600	2.7300	+7.059%	222	11,747	-59.707%
2026-07-13	2.9500	3.0000	2.5000	2.5500	-11.765%	213	11,725	-56.863%
2026-07-10	3.0000	3.4000	2.7600	2.8900	+3.584%	722	11,669	-61.938%
2026-07-09	2.5500	2.8000	2.5000	2.7900	+16.736%	805	11,588	-60.573%
2026-07-08	2.2900	2.3900	2.0400	2.3900	-2.449%	630	12,079	-53.975%
2026-07-07	2.9400	2.9400	2.4500	2.4500	-16.096%	518	11,881	-55.102%
2026-07-06	2.7800	3.1500	2.7500	2.9200	+9.363%	1,516	11,419	-62.329%
2026-07-02	3.0900	3.1500	2.5000	2.6700	-4.643%	1,003	12,385	-58.801%
2026-07-01	2.7400	3.0000	2.6200	2.8000	+8.949%	586	12,385	-60.714%
2026-06-30	2.6200	2.7000	2.4600	2.5700	-8.214%	449	12,705	-57.198%
2026-06-29	2.7200	2.8000	2.4600	2.8000	+5.263%	262	12,399	-60.714%
2026-06-26	2.2300	2.6700	2.2300	2.6600	+15.652%	430	12,575	-58.647%
2026-06-25	2.2800	2.4900	2.1500	2.3000	-4.167%	298	12,268	-52.174%
2026-06-24	2.3000	2.9000	2.3000	2.4000	+3.896%	1,486	12,131	-54.167%
2026-06-23	2.2500	2.5900	2.2400	2.3100	+2.212%	1,012	11,071	-52.381%
2026-06-22	2.5200	2.7300	2.2600	2.2600	-15.672%	381	11,745	-51.327%
2026-06-18	2.4500	2.7300	2.4200	2.6800	+10.744%	607	12,077	-58.955%
2026-06-17	2.6500	3.1000	2.4200	2.4200	-6.923%	1,415	12,077	-54.545%
2026-06-16	2.3200	2.8000	2.2700	2.6000	+13.043%	392	12,077	-57.692%
2026-06-15	2.5000	2.5000	2.2600	2.3000	+9.005%	367	11,998	-52.174%
2026-06-12	2.2700	2.2700	2.0000	2.1100	-1.860%	90	11,998	-47.867%
2026-06-11	1.8300	2.2300	1.8200	2.1500	+14.362%	159	11,998	-48.837%
2026-06-10	1.9000	2.2500	1.8700	1.8800	-10.900%	364	11,874	-41.489%
2026-06-09	2.2400	2.4300	1.7500	2.1100	-2.315%	526	11,844	-47.867%
2026-06-08	2.0000	2.2400	2.0000	2.1600	+5.366%	249	11,855	-49.074%
2026-06-05	2.3000	2.3000	1.8900	2.0500	-20.849%	486	11,899	-46.341%
2026-06-04	2.3000	2.6000	2.2800	2.5900	+11.159%	755	11,697	-57.529%
2026-06-03	2.8400	2.8400	2.1900	2.3300	-17.668%	472	11,734	-52.790%
2026-06-02	3.0300	3.1000	2.6800	2.8300	-12.923%	1,366	11,856	-61.131%
2026-06-01	3.0500	3.4500	2.7600	3.2500	+6.908%	694	11,440	-66.154%
2026-05-29	3.1500	3.3500	2.6500	3.0400	+27.197%	897	11,220	-63.816%
2026-05-28	1.9900	2.5000	1.9400	2.3900	+14.904%	640	11,232	-53.975%
2026-05-27	2.0000	2.2800	2.0000	2.0800	+5.584%	414	11,487	-47.115%
2026-05-26	2.1000	2.2400	1.9000	1.9700	+12.571%	1,570	11,558	-44.162%
2026-05-22	1.8400	1.9300	1.6700	1.7500	-0.568%	139	11,309	-37.143%
2026-05-21	1.7700	1.8300	1.6900	1.7600	-2.762%	253	11,286	-37.500%
2026-05-20	1.7100	1.8400	1.6000	1.8100	+7.101%	168	11,286	-39.227%
2026-05-19	1.7900	1.7900	1.5700	1.6900	-3.429%	315	11,155	-34.911%
2026-05-18	1.8700	2.1400	1.7200	1.7500	-4.372%	242	11,155	-37.143%
2026-05-15	1.8500	1.9500	1.7400	1.8300	-8.500%	588	11,155	-39.891%
2026-05-14	1.7400	2.0000	1.7000	2.0000	+13.636%	359	10,731	-45.000%
2026-05-13	1.8700	1.8700	1.7400	1.7600	-10.204%	343	10,681	-37.500%
2026-05-12	2.0000	2.0700	1.7800	1.9600	-5.769%	275	10,681	-43.878%
2026-05-11	1.8500	2.1000	1.8500	2.0800	+15.556%	628	10,681	-47.115%
2026-05-08	1.8700	1.8900	1.7200	1.8000	-5.263%	340	10,131	-38.889%
2026-05-07	2.1500	2.1800	1.8400	1.9000	-6.404%	207	10,141	-42.105%
2026-05-06	2.1200	2.1200	1.9300	2.0300	+4.103%	352	10,104	-45.813%
2026-05-05	2.0100	2.1100	1.9500	1.9500	-6.250%	152	9,976	-43.590%
2026-05-04	2.1600	2.3000	2.0700	2.0800	-4.587%	106	9,940	-47.115%
2026-05-01	2.1100	2.3700	1.9500	2.1800	+6.863%	223	9,863	-49.541%
2026-04-30	2.0000	2.2400	1.8900	2.0400	+5.699%	383	9,863	-46.078%
2026-04-29	2.7100	2.7100	1.9200	1.9300	-44.857%	1,696	9,681	-43.005%
2026-04-28	3.4500	3.7500	3.3000	3.5000	-2.778%	140	9,271	-68.571%
2026-04-27	3.6700	3.7600	3.4500	3.6000	+3.448%	240	9,238	-69.444%
2026-04-24	3.4000	3.5000	3.2500	3.4800	+5.455%	187	9,201	-68.391%
2026-04-23	3.6500	3.6700	3.2000	3.3000	-13.158%	75	9,149	-66.667%
2026-04-22	3.9000	3.9000	3.7000	3.8000	+4.396%	186	9,149	-71.053%
2026-04-21	4.0500	4.2200	3.6400	3.6400	-9.000%	129	9,107	-69.780%
2026-04-20	4.0500	4.2000	3.9000	4.0000	-2.439%	352	9,107	-72.500%
2026-04-17	4.1000	4.5300	4.0500	4.1000	+7.050%	874	8,999	-73.171%
2026-04-16	4.2000	4.2000	3.6500	3.8300	+2.957%	835	9,007	-71.279%
2026-04-15	3.5000	3.7200	3.3000	3.7200	+18.095%	295	9,012	-70.430%
2026-04-14	2.8300	3.2000	2.8300	3.1500	+20.690%	753	9,060	-65.079%
2026-04-13	2.2300	2.7100	2.2200	2.6100	+13.478%	256	9,255	-57.854%
2026-04-10	2.2900	2.3400	2.2500	2.3000	0.000%	127	9,233	-52.174%
2026-04-09	2.3500	2.3500	2.1700	2.3000	-2.128%	504	9,138	-52.174%
2026-04-08	3.0000	3.0500	2.2600	2.3500	+2.174%	146	9,061	-53.191%
2026-04-07	2.3900	2.4700	2.3000	2.3000	-4.167%	205	9,063	-52.174%
2026-04-06	2.3500	2.4300	2.3500	2.4000	+7.143%	211	8,958	-54.167%
2026-04-02	1.9800	2.2500	1.9500	2.2400	+4.673%	207	8,892	-50.893%
2026-04-01	2.3800	2.3800	2.1000	2.1400	-7.759%	37	8,892	-48.598%
2026-03-31	2.0800	2.3400	2.0800	2.3200	+16.000%	133	8,868	-52.586%
2026-03-30	2.2200	2.2600	1.9500	2.0000	-9.502%	166	8,877	-45.000%
2026-03-27	2.2700	2.3600	2.1200	2.2100	-7.917%	452	8,864	-50.226%
2026-03-26	2.5900	2.6500	2.3500	2.4000	-9.774%	376	8,835	-54.167%
2026-03-25	2.9900	3.0600	2.6600	2.6600	-5.674%	1,186	8,755	-58.647%
2026-03-24	2.8600	2.9300	2.7200	2.8200	-4.730%	204	9,003	-60.993%
2026-03-23	3.0000	3.1000	2.8800	2.9600	-1.333%	656	8,903	-62.838%
2026-03-20	2.9200	3.1800	2.8800	3.0000	-3.226%	3,298	8,875	-63.333%
2026-03-19	2.9900	3.1200	2.8800	3.1000	-1.587%	144	8,931	-64.516%
2026-03-18	3.4000	3.5500	3.1500	3.1500	-5.970%	3,976	8,888	-65.079%
2026-03-17	3.6500	3.7200	2.8500	3.3500	-4.286%	379	8,737	-67.164%
2026-03-16	3.6000	3.6500	3.3500	3.5000	-0.568%	377	8,762	-68.571%
2026-03-13	3.8000	3.8000	3.4200	3.5200	-6.133%	204	8,745	-68.750%
2026-03-12	3.8300	3.9000	3.4300	3.7500	-5.063%	636	8,659	-70.667%
2026-03-11	3.9500	4.1500	3.7000	3.9500	-1.250%	284	8,802	-72.152%
2026-03-10	4.1000	4.2500	3.9000	4.0000	-3.614%	113	8,652	-72.500%
2026-03-09	4.1000	4.2000	3.7000	4.1500	-6.321%	250	8,630	-73.494%
2026-03-06	4.1500	4.5200	4.0300	4.4300	+0.682%	186	8,574	-75.169%
2026-03-05	4.3000	4.6200	4.2000	4.4000	+6.796%	392	8,536	-75.000%
2026-03-04	4.5000	4.5000	4.1000	4.1200	+0.488%	424	8,246	-73.301%
2026-03-03	3.8700	4.3600	3.7000	4.1000	+3.797%	767	7,934	-73.171%
2026-03-02	3.3500	3.9500	3.2500	3.9500	+8.219%	212	7,475	-72.152%
2026-02-27	3.9000	4.2500	3.4000	3.6500	-17.045%	1,031	7,460	-69.863%
2026-02-26	4.5300	4.5500	4.3000	4.4000	-1.124%	52	7,501	-75.000%
2026-02-25	4.6000	4.7000	4.3500	4.4500	+7.229%	111	7,427	-75.281%
2026-02-24	3.7100	4.1500	3.7100	4.1500	+5.063%	525	7,427	-73.494%
2026-02-23	4.2000	4.2000	3.5500	3.9500	-7.710%	420	7,183	-72.152%
2026-02-20	4.4000	4.4000	4.0000	4.2800	-3.820%	293	6,989	-74.299%
2026-02-19	4.4400	4.5400	4.2500	4.4500	-5.319%	117	6,937	-75.281%
2026-02-18	4.6500	4.8500	4.6500	4.7000	+1.075%	199	6,912	-76.596%
2026-02-17	4.6500	4.8500	4.5000	4.6500	-1.274%	299	6,825	-76.344%
2026-02-13	4.6000	5.0000	4.5500	4.7100	+3.516%	186	6,610	-76.645%
2026-02-12	5.3500	5.3500	4.4500	4.5500	-14.634%	922	6,610	-75.824%
2026-02-11	5.7000	5.7000	5.0500	5.3300	-6.491%	132	6,436	-79.362%
2026-02-10	5.7000	6.2500	5.7000	5.7000	-0.870%	202	6,350	-80.702%
2026-02-09	5.6500	6.1000	5.5000	5.7500	+4.545%	107	6,298	-80.870%
2026-02-06	5.1100	5.8000	5.1100	5.5000	+20.350%	474	6,225	-80.000%
2026-02-05	5.0500	5.2000	4.5700	4.5700	-15.993%	733	5,955	-75.930%
2026-02-04	5.8700	6.0000	5.1000	5.4400	-11.401%	214	6,005	-79.779%
2026-02-03	6.7500	6.7500	5.7000	6.1400	-2.540%	325	5,958	-82.085%
2026-02-02	6.6000	7.5500	6.3000	6.3000	-8.029%	188	5,877	-82.540%
2026-01-30	8.5600	8.5600	6.4000	6.8500	-15.432%	229	5,889	-83.942%
2026-01-29	8.7500	8.7500	8.0000	8.1000	-3.341%	88	5,823	-86.420%
2026-01-28	9.1000	9.2500	8.3800	8.3800	-6.682%	49	5,783	-86.874%
2026-01-27	9.0000	9.2000	8.8000	8.9800	-3.957%	52	5,748	-87.751%
2026-01-26	9.3000	9.6400	9.2000	9.3500	+1.081%	34	5,722	-88.235%
2026-01-23	9.4000	9.8000	9.1200	9.2500	-4.244%	46	5,728	-88.108%
2026-01-22	9.5500	9.7500	9.2000	9.6600	+4.886%	34	5,712	-88.613%
2026-01-21	9.1000	9.5000	8.7500	9.2100	+0.876%	44	5,690	-88.056%
2026-01-20	9.3000	9.9000	9.1300	9.1300	-5.876%	19	5,650	-87.952%
2026-01-16	10.0000	10.0300	9.5000	9.7000	-1.222%	42	5,606	-88.660%
2026-01-15	10.3500	10.6500	9.8200	9.8200	-1.800%	79	5,606	-88.798%
2026-01-14	10.3500	10.3500	9.8000	10.0000	-4.123%	41	5,659	-89.000%
2026-01-13	10.1500	10.6000	9.9500	10.4300	+2.759%	150	5,644	-89.453%
2026-01-12	10.5000	10.5300	9.9000	10.1500	-5.229%	111	5,549	-89.163%
2026-01-09	11.5000	11.6500	10.7100	10.7100	-3.514%	60	5,477	-89.729%
2026-01-08	11.0500	11.2000	10.3500	11.1000	+5.815%	47	5,457	-90.090%
2026-01-07	10.4000	10.5500	10.1400	10.4900	-4.550%	36	5,453	-89.514%
2026-01-06	11.5000	11.5000	9.8500	10.9900	-11.012%	183	5,442	-89.991%
2026-01-05	11.2000	12.8000	10.9700	12.3500	+15.529%	144	5,326	-91.093%
2026-01-02	10.0500	10.8100	9.4000	10.6900	+9.082%	79	5,326	-89.710%
2025-12-31	10.4000	10.4000	9.6500	9.8000	-2.970%	99	5,382	-88.776%
2025-12-30	10.4900	10.5000	10.1000	10.1000	-2.791%	129	5,382	-89.109%
2025-12-29	10.3500	10.8000	10.3200	10.3900	-7.808%	77	5,474	-89.413%
2025-12-26	10.8300	11.2700	10.6500	11.2700	+3.585%	73	5,460	-90.240%
2025-12-24	11.1000	11.1000	10.6000	10.8800	+0.462%	154	5,492	-89.890%
2025-12-23	10.7500	11.0000	10.6000	10.8300	+0.092%	135	5,492	-89.843%
2025-12-22	11.1500	11.2500	10.7400	10.8200	+0.745%	98	5,390	-89.834%
2025-12-19	10.4100	10.8900	10.2100	10.7400	+3.568%	1,491	5,356	-89.758%
2025-12-18	10.4100	10.5400	10.0000	10.3700	+9.158%	81	4,117	-89.392%
2025-12-17	10.6500	10.7500	9.3500	9.5000	-10.882%	900	4,081	-88.421%
2025-12-16	10.0000	10.7400	10.0000	10.6600	+4.510%	78	4,135	-89.681%
2025-12-15	11.3500	11.3500	10.1500	10.2000	-8.602%	166	4,108	-89.216%
2025-12-12	11.4000	11.5500	10.5000	11.1600	+0.722%	89	4,059	-90.143%
2025-12-11	10.9500	11.3500	10.7200	11.0800	-0.180%	835	4,025	-90.072%
2025-12-10	10.9500	11.9500	10.7500	11.1000	+1.093%	82	3,848	-90.090%
2025-12-09	11.4000	11.6500	10.8200	10.9800	-6.949%	248	3,823	-89.982%
2025-12-08	11.8500	12.1500	11.3700	11.8000	-1.667%	580	3,626	-90.678%
2025-12-05	11.6900	12.3000	11.4800	12.0000	-10.112%	353	3,527	-90.833%
2025-12-04	12.7600	13.5000	12.6500	13.3500	0.000%	106	3,310	-91.760%
2025-12-03	13.2900	13.6500	13.1000	13.3500	-2.126%	95	3,311	-91.760%
2025-12-02	13.9000	14.1300	13.3800	13.6400	+4.601%	73	3,281	-91.935%
2025-12-01	13.1300	13.5500	12.5000	13.0400	-3.407%	76	3,279	-91.564%
2025-11-28	12.9000	13.5000	12.7000	13.5000	+4.328%	43	3,289	-91.852%
2025-11-26	12.8200	13.6000	12.7000	12.9400	+2.698%	276	3,140	-91.499%
2025-11-25	11.4800	12.6000	11.4500	12.6000	+5.000%	146	3,140	-91.270%
2025-11-24	11.2200	12.0000	11.0000	12.0000	+15.385%	151	3,126	-90.833%
2025-11-21	10.4100	10.6500	9.2200	10.4000	+1.463%	117	3,066	-89.423%
2025-11-20	12.5000	12.8100	10.2500	10.2500	-12.017%	106	2,996	-89.268%
2025-11-19	11.4800	11.6500	10.6500	11.6500	+4.018%	230	2,986	-90.558%
2025-11-18	11.4500	11.8000	10.9500	11.2000	-3.030%	79	2,832	-90.179%
2025-11-17	12.4000	13.0000	11.3000	11.5500	-8.333%	172	2,813	-90.476%
2025-11-14	11.8500	13.7500	11.8500	12.6000	-2.703%	584	2,719	-91.270%
2025-11-13	14.7500	14.7500	12.7000	12.9500	-17.093%	101	2,196	-91.506%
2025-11-12	15.0000	16.0000	14.9900	15.6200	+6.548%	165	2,138	-92.958%
2025-11-11	15.0000	15.0000	14.0400	14.6600	+0.825%	54	2,197	-92.497%
2025-11-10	12.9500	14.8000	12.9500	14.5400	+18.211%	151	2,157	-92.435%
2025-11-07	12.0000	12.3000	10.6300	12.3000	+2.500%	192	2,092	-91.057%
2025-11-06	13.5000	13.9000	12.0000	12.0000	-14.286%	104	1,939	-90.833%
2025-11-05	13.4000	14.4000	13.3000	14.0000	+3.704%	38	1,861	-92.143%
2025-11-04	13.4000	14.2500	12.9000	13.5000	-4.930%	393	1,851	-91.852%
2025-11-03	13.5900	14.9000	13.5900	14.2000	+8.232%	40	1,460	-92.254%
2025-10-31	13.7500	13.7500	12.8500	13.1200	-0.981%	31	1,460	-91.616%
2025-10-30	14.5500	14.6000	13.2000	13.2500	-11.667%	29	1,439	-91.698%
2025-10-29	14.9900	15.0000	14.9900	15.0000	0.000%	1,410	0	-92.667%

.dark-mode .g5S7TL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5S7TL{ 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