Dark

SOFI20261218C23
SOFI Dec 18 2026 23.00 Call (SOFI261218C00023000)
option OPRA

EOD

Sep 10, 2026

0.5700-8.065%(-0.0500)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6000	0.6100	0.5500	0.5700	-8.065%	79	10,985	0.000%
2026-09-09	0.8000	0.8000	0.6200	0.6200	-20.513%	160	10,950	-8.065%
2026-09-08	0.8800	0.8800	0.7700	0.7800	-11.364%	132	10,946	-26.923%
2026-09-04	0.8500	0.9300	0.7900	0.8800	-9.278%	98	10,853	-35.227%
2026-09-03	0.9300	1.0000	0.8300	0.9700	+29.333%	266	10,853	-41.237%
2026-09-02	0.6000	0.7800	0.6000	0.7500	+25.000%	360	10,699	-24.000%
2026-09-01	0.7200	0.7400	0.5800	0.6000	-25.926%	218	10,581	-5.000%
2026-08-31	0.8900	0.8900	0.7700	0.8100	-10.989%	255	10,628	-29.630%
2026-08-28	1.2300	1.2800	0.9000	0.9100	-27.200%	404	10,763	-37.363%
2026-08-27	1.2400	1.4000	1.1900	1.2500	+8.696%	221	10,649	-54.400%
2026-08-26	1.2000	1.3200	1.1100	1.1500	-5.738%	240	10,606	-50.435%
2026-08-25	0.9600	1.2200	0.9600	1.2200	+18.447%	224	10,749	-53.279%
2026-08-24	1.1800	1.1800	1.0100	1.0300	-14.167%	140	10,759	-44.660%
2026-08-21	0.9200	1.3200	0.9200	1.2000	+42.857%	704	10,764	-52.500%
2026-08-20	1.1400	1.1400	0.8200	0.8400	-16.000%	293	10,849	-32.143%
2026-08-19	0.8900	1.0900	0.8600	1.0000	+26.582%	679	11,092	-43.000%
2026-08-18	0.9000	0.9500	0.7900	0.7900	-17.708%	9,438	10,741	-27.848%
2026-08-17	1.0300	1.0900	0.9400	0.9600	-5.882%	154	7,289	-40.625%
2026-08-14	1.1400	1.1500	1.0100	1.0200	-9.735%	101	7,206	-44.118%
2026-08-13	1.0100	1.1500	0.9700	1.1300	+16.495%	236	7,138	-49.558%
2026-08-12	0.9100	0.9700	0.8900	0.9700	0.000%	56	7,119	-41.237%
2026-08-11	1.0600	1.1100	0.9500	0.9700	-9.346%	142	7,154	-41.237%
2026-08-10	1.1100	1.1100	1.0200	1.0700	-3.604%	80	7,188	-46.729%
2026-08-07	1.1300	1.1900	1.0400	1.1100	+4.717%	88	7,161	-48.649%
2026-08-06	1.1500	1.2900	1.0600	1.0600	-13.821%	93	7,113	-46.226%
2026-08-05	1.3600	1.3600	1.2100	1.2300	-7.519%	194	7,103	-53.659%
2026-08-04	1.1600	1.3300	1.1600	1.3300	+22.018%	120	6,938	-57.143%
2026-08-03	0.7100	1.1000	0.7100	1.0900	+53.521%	424	6,868	-47.706%
2026-07-31	0.7100	0.7200	0.6300	0.7100	-4.054%	63	6,917	-19.718%
2026-07-30	0.6100	0.7400	0.6100	0.7400	+27.586%	109	6,931	-22.973%
2026-07-29	0.5700	0.7000	0.5100	0.5800	-40.206%	874	6,904	-1.724%
2026-07-28	0.9500	1.0200	0.8400	0.9700	-5.825%	97	6,910	-41.237%
2026-07-27	1.1500	1.1500	1.0000	1.0300	+11.957%	308	6,899	-44.660%
2026-07-24	1.0600	1.0600	0.9200	0.9200	-13.208%	155	6,889	-38.043%
2026-07-23	1.1800	1.1800	1.0300	1.0600	-15.200%	345	6,791	-46.226%
2026-07-22	1.3000	1.3100	1.1900	1.2500	-9.420%	45	6,674	-54.400%
2026-07-21	1.2800	1.3800	1.2800	1.3800	+11.290%	48	6,667	-58.696%
2026-07-20	1.3500	1.3600	1.2300	1.2400	-12.057%	68	6,678	-54.032%
2026-07-17	1.2600	1.4400	1.1600	1.4100	+0.714%	109	6,665	-59.574%
2026-07-16	1.5300	1.5300	1.4000	1.4000	-12.500%	79	6,679	-59.286%
2026-07-15	1.8200	1.8200	1.5900	1.6000	-14.894%	66	6,679	-64.375%
2026-07-14	1.9000	1.9500	1.7700	1.8800	+9.302%	62	6,684	-69.681%
2026-07-13	2.0400	2.0400	1.7200	1.7200	-9.474%	32	6,672	-66.860%
2026-07-10	2.1000	2.3000	1.9000	1.9000	+8.571%	169	6,675	-70.000%
2026-07-09	1.6800	1.8500	1.6100	1.7500	+15.894%	13	6,755	-67.429%
2026-07-08	1.3800	1.5500	1.3800	1.5100	-6.211%	117	6,756	-62.252%
2026-07-07	1.9900	1.9900	1.6100	1.6100	-20.297%	63	6,756	-64.596%
2026-07-06	2.0000	2.1500	1.9800	2.0200	+12.222%	86	6,731	-71.782%
2026-07-02	2.2000	2.2000	1.7500	1.8000	-9.091%	43	6,786	-68.333%
2026-07-01	2.0000	2.0000	1.9100	1.9800	+12.500%	22	6,786	-71.212%
2026-06-30	1.8400	1.8500	1.7600	1.7600	-6.383%	9	6,789	-67.614%
2026-06-29	1.7600	1.8800	1.7300	1.8800	+4.444%	64	6,787	-69.681%
2026-06-26	1.6500	1.8000	1.6500	1.8000	+14.650%	116	6,797	-68.333%
2026-06-25	1.6300	1.6600	1.5700	1.5700	-4.268%	50	6,858	-63.694%
2026-06-24	1.8000	2.0200	1.6300	1.6400	+4.459%	305	6,891	-65.244%
2026-06-23	1.7200	1.7200	1.5700	1.5700	-1.258%	54	6,890	-63.694%
2026-06-22	1.7000	1.8100	1.5900	1.5900	-11.667%	30	6,861	-64.151%
2026-06-18	1.8600	1.8700	1.7000	1.8000	+6.509%	34	6,871	-68.333%
2026-06-17	1.9800	2.1100	1.6900	1.6900	-7.143%	105	6,871	-66.272%
2026-06-16	1.6100	1.8500	1.6100	1.8200	+16.667%	50	6,871	-68.681%
2026-06-15	1.6000	1.6500	1.4800	1.5600	+11.429%	130	6,800	-63.462%
2026-06-12	1.5500	1.5500	1.3900	1.4000	+0.719%	9	6,800	-59.286%
2026-06-11	1.2600	1.3900	1.2500	1.3900	+7.752%	61	6,800	-58.993%
2026-06-10	1.4900	1.5000	1.2600	1.2900	-7.857%	122	6,788	-55.814%
2026-06-09	1.6500	1.6500	1.1500	1.4000	-7.895%	105	6,720	-59.286%
2026-06-08	1.5200	1.5300	1.5000	1.5200	+8.571%	50	6,767	-62.500%
2026-06-05	1.6900	1.6900	1.3200	1.4000	-22.222%	86	6,766	-59.286%
2026-06-04	1.6900	1.8500	1.6900	1.8000	+10.429%	26	6,727	-68.333%
2026-06-03	1.7900	1.8500	1.6100	1.6300	-18.500%	46	6,739	-65.031%
2026-06-02	2.1100	2.2000	2.0000	2.0000	-16.667%	38	6,741	-71.500%
2026-06-01	2.2000	2.5400	1.8200	2.4000	+14.286%	160	6,762	-76.250%
2026-05-29	2.1000	2.4300	2.1000	2.1000	+22.807%	272	6,751	-72.857%
2026-05-28	1.2400	1.7700	1.2400	1.7100	+22.143%	176	6,696	-66.667%
2026-05-27	1.5100	1.6000	1.4000	1.4000	+1.449%	78	6,708	-59.286%
2026-05-26	1.4300	1.4300	1.3300	1.3800	+14.050%	156	6,737	-58.696%
2026-05-22	1.2600	1.2600	1.1400	1.2100	-2.419%	16	6,615	-52.893%
2026-05-21	1.2200	1.2400	1.1500	1.2400	+1.639%	28	6,611	-54.032%
2026-05-20	1.2300	1.2500	1.1600	1.2200	-1.613%	13	6,611	-53.279%
2026-05-19	1.1600	1.3100	1.0800	1.2400	+4.202%	30	6,584	-54.032%
2026-05-18	1.2700	1.4400	1.1900	1.1900	-7.752%	133	6,584	-52.101%
2026-05-15	1.3800	1.3800	1.2600	1.2900	-5.839%	26	6,584	-55.814%
2026-05-14	1.1900	1.3700	1.1900	1.3700	+11.382%	99	6,563	-58.394%
2026-05-13	1.2500	1.2700	1.1900	1.2300	-6.107%	73	6,566	-53.659%
2026-05-12	1.4200	1.4200	1.2300	1.3100	-7.746%	98	6,566	-56.489%
2026-05-11	1.2500	1.4300	1.2500	1.4200	+12.698%	32	6,566	-59.859%
2026-05-08	1.2800	1.3000	1.0900	1.2600	+0.800%	222	6,592	-54.762%
2026-05-07	1.3700	1.4400	1.2500	1.2500	-10.714%	153	6,729	-54.400%
2026-05-06	1.3400	1.4700	1.2900	1.4000	+5.263%	117	6,827	-59.286%
2026-05-05	1.3000	1.3900	1.3000	1.3300	-5.000%	132	6,856	-57.143%
2026-05-04	1.4200	1.6000	1.3700	1.4000	-9.677%	39	6,845	-59.286%
2026-05-01	1.4500	1.6500	1.3700	1.5500	+12.319%	225	6,799	-63.226%
2026-04-30	1.3600	1.5500	1.3000	1.3800	+1.471%	524	6,799	-58.696%
2026-04-29	1.7400	1.7400	1.3500	1.3600	-47.082%	981	6,738	-58.088%
2026-04-28	2.5800	2.6500	2.5200	2.5700	-2.281%	62	6,813	-77.821%
2026-04-27	2.6600	2.6600	2.5500	2.6300	+5.622%	76	6,792	-78.327%
2026-04-24	2.5600	2.5600	2.3600	2.4900	+2.893%	167	6,812	-77.108%
2026-04-23	2.6900	2.6900	2.3600	2.4200	-11.355%	133	6,836	-76.446%
2026-04-22	2.8300	2.8300	2.6900	2.7300	+3.802%	71	6,835	-79.121%
2026-04-21	3.0500	3.0700	2.6300	2.6300	-13.770%	162	6,694	-78.327%
2026-04-20	3.0000	3.0500	2.8000	3.0500	+3.741%	161	6,694	-81.311%
2026-04-17	2.9600	3.4000	2.9400	2.9400	+6.909%	688	6,714	-80.612%
2026-04-16	3.1500	3.1500	2.6600	2.7500	+0.733%	164	6,575	-79.273%
2026-04-15	2.4000	2.7300	2.3700	2.7300	+23.529%	129	6,581	-79.121%
2026-04-14	2.0100	2.2600	2.0100	2.2100	+19.459%	140	6,590	-74.208%
2026-04-13	1.5800	1.8500	1.5800	1.8500	+17.089%	37	6,552	-69.189%
2026-04-10	1.6300	1.6300	1.5800	1.5800	-0.629%	9	6,579	-63.924%
2026-04-09	1.6200	1.6200	1.4600	1.5900	0.000%	174	6,581	-64.151%
2026-04-08	2.1100	2.1100	1.5300	1.5900	-5.357%	140	6,424	-64.151%
2026-04-07	1.6600	1.7400	1.6000	1.6800	+1.818%	24	6,390	-66.071%
2026-04-06	1.6800	1.6800	1.6500	1.6500	+5.769%	86	6,389	-65.455%
2026-04-02	1.3500	1.5700	1.3500	1.5600	+4.000%	24	6,408	-63.462%
2026-04-01	1.7000	1.7000	1.4200	1.5000	-8.537%	103	6,408	-62.000%
2026-03-31	1.4700	1.6900	1.4500	1.6400	+18.841%	56	6,440	-65.244%
2026-03-30	1.5800	1.5800	1.3400	1.3800	-9.804%	3,284	6,391	-58.696%
2026-03-27	1.6000	1.6200	1.4900	1.5300	-11.047%	443	4,419	-62.745%
2026-03-26	1.7700	1.8700	1.6500	1.7200	-13.568%	326	4,387	-66.860%
2026-03-25	2.1700	2.1900	1.9800	1.9900	-0.995%	127	4,389	-71.357%
2026-03-24	2.0800	2.0900	1.9400	2.0100	-7.373%	2,883	4,447	-71.642%
2026-03-23	2.1500	2.2700	2.0900	2.1700	+1.878%	229	6,219	-73.733%
2026-03-20	2.0600	2.3300	2.0500	2.1300	-3.182%	2,957	6,169	-73.239%
2026-03-19	2.1000	2.2600	2.0500	2.2000	-6.383%	195	3,686	-74.091%
2026-03-18	2.4500	2.5500	2.3500	2.3500	+3.070%	124	3,631	-75.745%
2026-03-17	2.6200	2.7000	2.0800	2.2800	-8.800%	199	3,561	-75.000%
2026-03-16	2.6600	2.6600	2.4400	2.5000	-1.961%	240	3,544	-77.200%
2026-03-13	2.7500	2.7900	2.5500	2.5500	-3.774%	281	3,572	-77.647%
2026-03-12	2.7500	2.7800	2.6500	2.6500	-8.935%	41	3,632	-78.491%
2026-03-11	3.1000	3.1000	2.7800	2.9100	-0.342%	117	3,609	-80.412%
2026-03-10	3.2500	3.2500	2.9200	2.9200	-7.886%	78	3,496	-80.479%
2026-03-09	3.0600	3.2000	2.7800	3.1700	-5.373%	219	3,468	-82.019%
2026-03-06	3.0000	3.4700	2.9500	3.3500	+1.515%	59	3,381	-82.985%
2026-03-05	3.4200	3.5000	3.2700	3.3000	+3.774%	27	3,331	-82.727%
2026-03-04	3.3000	3.3000	3.1500	3.1800	+2.581%	21	3,309	-82.075%
2026-03-03	2.9900	3.2500	2.9300	3.1000	+2.990%	51	3,310	-81.613%
2026-03-02	2.8700	3.0100	2.7000	3.0100	+9.854%	47	3,324	-81.063%
2026-02-27	2.8100	2.8100	2.5900	2.7400	-18.209%	247	3,306	-79.197%
2026-02-26	3.3200	3.5000	3.3000	3.3500	-1.471%	82	3,259	-82.985%
2026-02-25	3.4200	3.6000	3.3500	3.4000	+6.250%	67	3,161	-83.235%
2026-02-24	3.1500	3.2000	2.9700	3.2000	+5.960%	190	3,161	-82.188%
2026-02-23	3.1000	3.1500	2.7000	3.0200	-7.927%	361	3,081	-81.126%
2026-02-20	3.3500	3.4000	3.1500	3.2800	-2.090%	157	2,910	-82.622%
2026-02-19	3.4000	3.4500	3.3000	3.3500	-6.685%	160	2,861	-82.985%
2026-02-18	3.5300	3.8700	3.5000	3.5900	-6.753%	223	2,843	-84.123%
2026-02-17	3.5000	3.8500	3.4500	3.8500	+6.354%	320	2,909	-85.195%
2026-02-13	3.5700	3.8500	3.4000	3.6200	-0.275%	193	2,811	-84.254%
2026-02-12	4.3500	4.3500	3.4400	3.6300	-13.777%	171	2,811	-84.298%
2026-02-11	4.3000	4.3000	3.9000	4.2100	-7.269%	120	2,813	-86.461%
2026-02-10	4.5000	4.9500	4.4600	4.5400	+0.442%	29	2,760	-87.445%
2026-02-09	4.5300	4.7200	4.3500	4.5200	+4.630%	452	2,758	-87.389%
2026-02-06	4.0500	4.5500	3.9500	4.3200	+18.356%	166	2,763	-86.806%
2026-02-05	4.0000	4.1000	3.5500	3.6500	-15.116%	523	2,723	-84.384%
2026-02-04	4.7500	4.7500	4.0000	4.3000	-12.065%	177	2,742	-86.744%
2026-02-03	5.7000	5.7000	4.4700	4.8900	-3.168%	1,273	2,678	-88.344%
2026-02-02	5.1500	5.3900	4.7500	5.0500	-9.821%	941	3,427	-88.713%
2026-01-30	7.0900	7.0900	5.2300	5.6000	-15.152%	1,703	3,316	-89.821%
2026-01-29	7.0500	7.0500	6.5000	6.6000	-5.714%	101	2,230	-91.364%
2026-01-28	7.1000	7.1000	7.0000	7.0000	-6.667%	4	2,181	-91.857%
2026-01-27	7.7000	7.7000	7.3000	7.5000	-2.597%	59	2,177	-92.400%
2026-01-26	7.8000	8.0000	7.6800	7.7000	0.000%	55	2,129	-92.597%
2026-01-23	7.7800	7.8500	7.5700	7.7000	-2.532%	126	2,086	-92.597%
2026-01-22	8.2000	8.2000	7.8500	7.9000	+1.804%	106	1,977	-92.785%
2026-01-21	7.5300	7.8400	7.1000	7.7600	+2.918%	817	2,000	-92.655%
2026-01-20	7.7000	8.3500	7.5100	7.5400	-6.219%	242	2,016	-92.440%
2026-01-16	8.4500	8.5500	7.9400	8.0400	-2.545%	101	1,916	-92.910%
2026-01-15	8.7900	8.9500	8.2500	8.2500	-0.602%	68	1,916	-93.091%
2026-01-14	8.4000	8.4500	7.9000	8.3000	-4.268%	68	1,911	-93.133%
2026-01-13	8.5500	9.1000	8.2000	8.6700	+2.000%	47	1,881	-93.426%
2026-01-12	8.8000	8.8500	8.3400	8.5000	-5.028%	102	1,867	-93.294%
2026-01-09	9.6000	9.7500	8.9500	8.9500	-4.787%	49	1,804	-93.631%
2026-01-08	8.8400	9.5000	8.6800	9.4000	+6.215%	43	1,809	-93.936%
2026-01-07	8.5500	8.9700	8.4700	8.8500	+0.113%	37	1,820	-93.559%
2026-01-06	10.1000	10.1000	8.2700	8.8400	-16.209%	159	1,830	-93.552%
2026-01-05	9.4000	10.8500	9.4000	10.5500	+17.222%	59	1,730	-94.597%
2026-01-02	7.9900	9.0500	7.7900	9.0000	+11.111%	121	1,730	-93.667%
2025-12-31	8.6200	8.6200	7.9000	8.1000	-4.142%	52	1,806	-92.963%
2025-12-30	8.7900	8.8000	8.4500	8.4500	-1.858%	192	1,806	-93.254%
2025-12-29	8.9700	9.1000	8.6100	8.6100	-4.862%	21	1,821	-93.380%
2025-12-26	9.2200	9.3000	9.0100	9.0500	-2.162%	44	1,818	-93.702%
2025-12-24	9.0900	9.2900	8.9800	9.2500	+1.425%	16	1,823	-93.838%
2025-12-23	9.1600	9.1600	8.8300	9.1200	-0.328%	46	1,823	-93.750%
2025-12-22	9.5000	9.5000	9.1000	9.1500	+0.109%	72	1,826	-93.770%
2025-12-19	8.7300	9.5000	8.7000	9.1400	+5.057%	49	1,836	-93.764%
2025-12-18	8.8700	9.0500	8.5500	8.7000	+8.750%	998	1,836	-93.448%
2025-12-17	9.1000	9.1000	8.0000	8.0000	-9.091%	139	1,734	-92.875%
2025-12-16	8.5500	9.1700	8.5000	8.8000	+2.207%	89	1,634	-93.523%
2025-12-15	9.6500	9.6500	8.5800	8.6100	-10.592%	122	1,576	-93.380%
2025-12-12	9.6700	9.8500	8.9000	9.6300	0.000%	84	1,562	-94.081%
2025-12-11	9.5500	9.8500	9.2000	9.6300	-0.517%	48	1,518	-94.081%
2025-12-10	9.3000	10.0000	9.3000	9.6800	+0.833%	24	1,491	-94.112%
2025-12-09	10.0000	10.2200	9.1000	9.6000	-6.524%	185	1,485	-94.063%
2025-12-08	10.4500	10.7000	9.8400	10.2700	-4.019%	183	1,510	-94.450%
2025-12-05	10.1500	11.3500	9.9000	10.7000	-9.322%	149	1,367	-94.673%
2025-12-04	11.0000	11.8000	11.0000	11.8000	+4.332%	36	1,263	-95.169%
2025-12-03	11.6500	12.0500	11.3100	11.3100	-4.153%	55	1,233	-94.960%
2025-12-02	11.5500	12.4500	11.5500	11.8000	+2.165%	114	1,231	-95.169%
2025-12-01	11.6000	12.0000	11.2000	11.5500	-4.149%	49	1,241	-95.065%
2025-11-28	11.5000	12.0500	11.4800	12.0500	+5.888%	20	1,239	-95.270%
2025-11-26	11.1900	11.7000	11.1900	11.3800	+3.173%	16	1,249	-94.991%
2025-11-25	10.2300	11.5000	10.0000	11.0300	+6.984%	52	1,249	-94.832%
2025-11-24	9.6500	10.3400	9.5500	10.3100	+14.939%	158	1,241	-94.471%
2025-11-21	8.7100	9.1500	7.7500	8.9700	-0.333%	73	1,155	-93.645%
2025-11-20	10.8000	11.4500	8.8000	9.0000	-10.803%	78	1,123	-93.667%
2025-11-19	10.0000	10.1000	9.2400	10.0900	+2.959%	38	1,072	-94.351%
2025-11-18	10.0300	10.4500	9.3900	9.8000	-3.258%	81	1,044	-94.184%
2025-11-17	10.9000	10.9500	10.0000	10.1300	-8.243%	32	1,003	-94.373%
2025-11-14	10.4500	11.9600	10.4000	11.0400	-3.581%	126	978	-94.837%
2025-11-13	14.6000	14.6000	11.0500	11.4500	-17.329%	785	901	-95.022%
2025-11-12	13.3000	14.9000	13.3000	13.8500	+6.950%	16	133	-95.884%
2025-11-11	12.5000	13.0000	12.4100	12.9500	+1.172%	9	126	-95.598%
2025-11-10	12.1500	13.0500	11.8100	12.8000	+26.733%	68	120	-95.547%
2025-11-07	10.3500	10.3500	9.6600	10.1000	-2.415%	9	113	-94.356%
2025-11-06	12.3000	12.3000	10.3500	10.3500	-15.922%	71	104	-94.493%
2025-11-05	12.1700	12.3100	12.1700	12.3100	-1.520%	4	85	-95.370%
2025-11-04	11.5000	12.7000	11.5000	12.5000	-2.724%	29	83	-95.440%
2025-11-03	11.9000	12.8500	11.9000	12.8500	+12.227%	47	45	-95.564%
2025-10-31	11.6000	11.6000	11.3500	11.4500	-2.966%	27	45	-95.022%
2025-10-30	14.0500	14.0500	11.8000	11.8000	-5.600%	5	20	-95.169%
2025-10-29	13.7500	13.7500	12.5000	12.5000	0.000%	35	0	-95.440%

.dark-mode .xqzGSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqzGSh{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C23SOFI Dec 18 2026 23.00 Call (SOFI261218C00023000)option OPRA

SOFI20261218C23
SOFI Dec 18 2026 23.00 Call (SOFI261218C00023000)
option OPRA