Dark

SOFI20261218C22
SOFI Dec 18 2026 22.00 Call (SOFI261218C00022000)
option OPRA

EOD

Sep 10, 2026

0.7100-8.974%(-0.0700)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7000	0.7500	0.6900	0.7100	-8.974%	116	5,904	0.000%
2026-09-09	0.9500	0.9500	0.7700	0.7800	-17.895%	428	5,928	-8.974%
2026-09-08	1.0500	1.0600	0.9400	0.9500	-12.037%	111	5,966	-25.263%
2026-09-04	1.0300	1.0900	0.9800	1.0800	-8.475%	181	5,973	-34.259%
2026-09-03	0.9100	1.2100	0.9100	1.1800	+26.882%	447	5,973	-39.831%
2026-09-02	0.7600	0.9500	0.7600	0.9300	+27.397%	299	5,796	-23.656%
2026-09-01	0.9000	0.9000	0.7200	0.7300	-26.263%	742	5,672	-2.740%
2026-08-31	1.0000	1.0500	0.9500	0.9900	-9.174%	482	5,782	-28.283%
2026-08-28	1.5100	1.5100	1.0900	1.0900	-26.846%	706	5,695	-34.862%
2026-08-27	1.6600	1.6600	1.4500	1.4900	+4.196%	183	5,490	-52.349%
2026-08-26	1.4400	1.6000	1.3600	1.4300	+2.143%	124	5,448	-50.350%
2026-08-25	1.1600	1.4500	1.1600	1.4000	+16.667%	151	5,383	-49.286%
2026-08-24	1.4000	1.4000	1.2000	1.2000	-18.367%	858	5,365	-40.833%
2026-08-21	1.2000	1.5700	1.2000	1.4700	+37.383%	530	4,928	-51.701%
2026-08-20	1.1900	1.1900	1.0100	1.0700	-15.079%	131	4,804	-33.645%
2026-08-19	1.0800	1.3100	1.0600	1.2600	+27.273%	59	4,854	-43.651%
2026-08-18	1.1300	1.1400	0.9900	0.9900	-16.102%	157	4,842	-28.283%
2026-08-17	1.3300	1.4100	1.1500	1.1800	-7.087%	55	4,798	-39.831%
2026-08-14	1.3100	1.3500	1.2200	1.2700	-7.299%	55	4,785	-44.094%
2026-08-13	1.2000	1.4000	1.1600	1.3700	+18.103%	85	4,759	-48.175%
2026-08-12	1.2800	1.2800	1.0700	1.1600	-3.333%	251	4,728	-38.793%
2026-08-11	1.2200	1.3200	1.1500	1.2000	-4.762%	1,113	4,840	-40.833%
2026-08-10	1.3500	1.3500	1.2500	1.2600	-7.353%	34	3,816	-43.651%
2026-08-07	1.3500	1.4000	1.2500	1.3600	+5.426%	62	3,810	-47.794%
2026-08-06	1.3800	1.4600	1.2900	1.2900	-7.194%	26	3,771	-44.961%
2026-08-05	1.5500	1.6300	1.3900	1.3900	-10.323%	88	3,778	-48.921%
2026-08-04	1.3900	1.5600	1.3700	1.5500	+13.139%	346	3,769	-54.194%
2026-08-03	0.8500	1.3700	0.7900	1.3700	+61.176%	442	3,498	-48.175%
2026-07-31	0.8700	0.8700	0.7700	0.8500	-3.409%	162	3,275	-16.471%
2026-07-30	0.7000	0.8800	0.7000	0.8800	+27.536%	196	3,174	-19.318%
2026-07-29	0.8000	0.8100	0.6100	0.6900	-39.474%	526	3,096	+2.899%
2026-07-28	1.0900	1.2000	1.0000	1.1400	-4.202%	228	3,100	-37.719%
2026-07-27	1.3800	1.4200	1.1800	1.1900	+8.182%	144	2,993	-40.336%
2026-07-24	1.2600	1.2600	1.0500	1.1000	-10.569%	888	2,972	-35.455%
2026-07-23	1.4000	1.4000	1.2000	1.2300	-12.766%	263	2,398	-42.276%
2026-07-22	1.5000	1.5000	1.3500	1.4100	-12.963%	77	2,378	-49.645%
2026-07-21	1.4800	1.6200	1.4800	1.6200	+6.579%	14	2,340	-56.173%
2026-07-20	1.5800	1.5800	1.4500	1.5200	-5.590%	46	2,341	-53.289%
2026-07-17	1.4100	1.6900	1.3300	1.6100	+1.899%	401	2,309	-55.901%
2026-07-16	1.7100	1.8000	1.5800	1.5800	-14.130%	270	2,519	-55.063%
2026-07-15	2.2100	2.2100	1.8400	1.8400	-15.982%	15	2,432	-61.413%
2026-07-14	1.9800	2.2000	1.9800	2.1900	+12.308%	29	2,442	-67.580%
2026-07-13	2.2300	2.5100	1.9000	1.9500	-11.765%	252	2,438	-63.590%
2026-07-10	2.5000	2.6100	2.1500	2.2100	+4.245%	174	2,438	-67.873%
2026-07-09	1.9400	2.1300	1.8900	2.1200	+16.484%	78	2,475	-66.509%
2026-07-08	1.7200	1.8500	1.5400	1.8200	-3.191%	403	2,440	-60.989%
2026-07-07	2.2200	2.2200	1.8800	1.8800	-18.261%	63	2,585	-62.234%
2026-07-06	2.2500	2.4400	2.1600	2.3000	+10.577%	74	2,601	-69.130%
2026-07-02	2.2500	2.5000	1.9600	2.0800	-7.556%	68	2,529	-65.865%
2026-07-01	2.0500	2.2700	2.0400	2.2500	+10.294%	36	2,529	-68.444%
2026-06-30	2.0400	2.1000	1.9600	2.0400	-3.774%	102	2,519	-65.196%
2026-06-29	2.1300	2.1300	1.9000	2.1200	+4.433%	14	2,524	-66.509%
2026-06-26	1.8000	2.0300	1.8000	2.0300	+13.408%	4	2,517	-65.025%
2026-06-25	1.8200	1.8800	1.6800	1.7900	-5.291%	27	2,520	-60.335%
2026-06-24	2.0100	2.2100	1.8900	1.8900	-3.077%	9	2,525	-62.434%
2026-06-23	1.6300	1.9500	1.6200	1.9500	+7.143%	26	2,520	-63.590%
2026-06-22	1.9500	2.1500	1.7600	1.8200	-11.220%	44	2,511	-60.989%
2026-06-18	1.9000	2.1300	1.9000	2.0500	-0.966%	142	2,307	-65.366%
2026-06-17	2.0600	2.4100	2.0600	2.0700	+0.976%	408	2,307	-65.700%
2026-06-16	1.8400	2.1300	1.7400	2.0500	+15.169%	137	2,307	-65.366%
2026-06-15	1.8700	1.8900	1.7600	1.7800	+10.559%	636	1,714	-60.112%
2026-06-12	1.6500	1.6500	1.5800	1.6100	+5.229%	10	1,714	-55.901%
2026-06-11	1.4500	1.6000	1.4500	1.5300	-1.923%	11	1,714	-53.595%
2026-06-10	1.6500	1.6500	1.5600	1.5600	-6.024%	55	1,713	-54.487%
2026-06-09	1.5000	1.6600	1.3700	1.6600	-1.190%	24	1,663	-57.229%
2026-06-08	1.6400	1.7400	1.6400	1.6800	+10.526%	9	1,663	-57.738%
2026-06-05	1.7000	1.7000	1.4900	1.5200	-25.854%	86	1,664	-53.289%
2026-06-04	1.8500	2.0500	1.8200	2.0500	+11.413%	35	1,645	-65.366%
2026-06-03	2.1100	2.1100	1.8000	1.8400	-17.489%	24	1,635	-61.413%
2026-06-02	2.4300	2.5000	2.1700	2.2300	-16.791%	112	1,630	-68.161%
2026-06-01	2.4100	2.7500	2.2500	2.6800	+13.080%	266	1,603	-73.507%
2026-05-29	2.2500	2.7300	2.2500	2.3700	+22.798%	292	1,503	-70.042%
2026-05-28	1.7200	1.9700	1.7200	1.9300	+19.136%	43	1,309	-63.212%
2026-05-27	1.6000	1.8400	1.6000	1.6200	+3.846%	35	1,312	-56.173%
2026-05-26	1.6800	1.6800	1.4900	1.5600	+19.084%	17	1,288	-54.487%
2026-05-22	1.4500	1.4500	1.3100	1.3100	-5.072%	103	1,282	-45.802%
2026-05-21	1.4000	1.4000	1.2900	1.3800	-1.429%	53	1,180	-48.551%
2026-05-20	1.3400	1.4100	1.3400	1.4000	+12.000%	9	1,180	-49.286%
2026-05-19	1.3600	1.3600	1.2100	1.2500	-6.716%	90	1,142	-43.200%
2026-05-18	1.6100	1.6100	1.3400	1.3400	-8.219%	12	1,142	-47.015%
2026-05-15	1.3600	1.5100	1.3600	1.4600	-5.806%	54	1,142	-51.370%
2026-05-14	1.3700	1.5500	1.3700	1.5500	+17.424%	23	1,146	-54.194%
2026-05-13	1.4000	1.4500	1.3200	1.3200	-8.333%	136	1,141	-46.212%
2026-05-12	1.5200	1.5800	1.4000	1.4400	-10.000%	74	1,141	-50.694%
2026-05-11	1.4900	1.6000	1.4600	1.6000	+15.108%	61	1,141	-55.625%
2026-05-08	1.4400	1.4400	1.3200	1.3900	+1.460%	43	1,028	-48.921%
2026-05-07	1.5600	1.6500	1.3700	1.3700	-9.868%	32	1,020	-48.175%
2026-05-06	1.5800	1.5900	1.5100	1.5200	-1.299%	31	1,012	-53.289%
2026-05-05	1.5500	1.5700	1.4100	1.5400	-4.348%	57	1,010	-53.896%
2026-05-04	1.7500	1.7500	1.5500	1.6100	-11.538%	27	998	-55.901%
2026-05-01	1.6500	1.8700	1.5500	1.8200	+15.190%	62	971	-60.989%
2026-04-30	1.6100	1.6800	1.5100	1.5800	+3.947%	325	971	-55.063%
2026-04-29	1.7400	1.8200	1.5200	1.5200	-44.727%	772	938	-53.289%
2026-04-28	2.8500	2.9900	2.7500	2.7500	-5.498%	34	915	-74.182%
2026-04-27	2.8800	2.9100	2.8800	2.9100	+7.380%	3	901	-75.601%
2026-04-24	2.6700	2.7100	2.6700	2.7100	+0.743%	3	900	-73.801%
2026-04-23	2.8800	2.9000	2.6400	2.6900	-14.603%	249	897	-73.606%
2026-04-22	3.2000	3.2000	3.0800	3.1500	+1.613%	21	890	-77.460%
2026-04-21	3.4500	3.4500	3.1000	3.1000	-6.061%	9	909	-77.097%
2026-04-20	3.3500	3.4200	3.2200	3.3000	-1.493%	81	909	-78.485%
2026-04-17	3.4600	3.7000	3.3300	3.3500	+7.372%	68	905	-78.806%
2026-04-16	3.3500	3.4000	3.0000	3.1200	+4.000%	234	860	-77.244%
2026-04-15	2.6900	3.0000	2.6600	3.0000	+20.968%	718	866	-76.333%
2026-04-14	2.4000	2.6300	2.3800	2.4800	+18.095%	90	465	-71.371%
2026-04-13	1.6900	2.1000	1.6900	2.1000	+19.318%	15	497	-66.190%
2026-04-10	1.8200	1.9000	1.7600	1.7600	0.000%	15	494	-59.659%
2026-04-09	1.8100	1.8100	1.7400	1.7600	-7.853%	148	483	-59.659%
2026-04-08	2.0900	2.0900	1.8400	1.9100	+5.525%	138	503	-62.827%
2026-04-07	1.8600	1.8600	1.7900	1.8100	-3.723%	154	369	-60.773%
2026-04-06	1.8500	1.8800	1.8500	1.8800	+8.046%	6	224	-62.234%
2026-04-02	1.7300	1.7500	1.7300	1.7400	+4.192%	4	221	-59.195%
2026-04-01	1.9200	1.9200	1.6700	1.6700	-7.735%	12	0	-57.485%
2026-03-31	1.6500	1.8100	1.6500	1.8100	+15.287%	41	0	-60.773%
2026-03-30	1.6300	1.7500	1.5700	1.5700	-9.770%	60	0	-54.777%
2026-03-27	1.7500	1.8000	1.6900	1.7400	0.000%	329	0	-59.195%

.dark-mode .DGhRjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGhRjH{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C22SOFI Dec 18 2026 22.00 Call (SOFI261218C00022000)option OPRA

SOFI20261218C22
SOFI Dec 18 2026 22.00 Call (SOFI261218C00022000)
option OPRA