Dark

SOFI20261218C24
SOFI Dec 18 2026 24.00 Call (SOFI261218C00024000)
option OPRA

EOD

Sep 10, 2026

0.4700-9.615%(-0.0500)604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4600	0.5100	0.4600	0.4700	-9.615%	604	16,469	0.000%
2026-09-09	0.6000	0.6000	0.5100	0.5200	-18.750%	93	16,087	-9.615%
2026-09-08	0.7000	0.7200	0.6400	0.6400	-8.571%	60	16,077	-26.563%
2026-09-04	0.7000	0.7000	0.6700	0.7000	-9.091%	79	16,035	-32.857%
2026-09-03	0.7400	0.8200	0.6800	0.7700	+24.194%	219	16,035	-38.961%
2026-09-02	0.4900	0.6300	0.4800	0.6200	+24.000%	149	15,957	-24.194%
2026-09-01	0.6200	0.6200	0.4800	0.5000	-24.242%	490	15,943	-6.000%
2026-08-31	0.7000	0.7000	0.6400	0.6600	-10.811%	112	15,735	-28.788%
2026-08-28	1.0300	1.0300	0.7400	0.7400	-26.733%	924	15,719	-36.486%
2026-08-27	0.9800	1.1600	0.9400	1.0100	+4.124%	115	15,811	-53.465%
2026-08-26	1.0000	1.1200	0.9300	0.9700	-3.960%	118	15,787	-51.546%
2026-08-25	0.7800	1.0100	0.7800	1.0100	+20.238%	921	15,820	-53.465%
2026-08-24	0.9800	0.9800	0.8200	0.8400	-16.000%	358	15,862	-44.048%
2026-08-21	0.8200	1.1200	0.8100	1.0000	+36.986%	955	15,844	-53.000%
2026-08-20	0.8500	0.8800	0.6700	0.7300	-12.048%	241	15,881	-35.616%
2026-08-19	0.6800	0.9000	0.6800	0.8300	+20.290%	313	15,767	-43.373%
2026-08-18	0.7200	0.7900	0.6600	0.6900	-14.815%	186	15,703	-31.884%
2026-08-17	0.8700	0.9000	0.7800	0.8100	-10.000%	287	15,670	-41.975%
2026-08-14	0.9200	0.9600	0.8700	0.9000	-5.263%	35	15,632	-47.778%
2026-08-13	0.8400	0.9900	0.7800	0.9500	+21.795%	1,689	15,633	-50.526%
2026-08-12	0.9000	0.9000	0.7400	0.7800	-3.704%	90	15,583	-39.744%
2026-08-11	0.9200	0.9300	0.7900	0.8100	-8.989%	39	15,518	-41.975%
2026-08-10	0.9500	0.9500	0.8500	0.8900	-6.316%	252	15,527	-47.191%
2026-08-07	1.0400	1.0400	0.8900	0.9500	0.000%	103	15,482	-50.526%
2026-08-06	1.0600	1.0600	0.9500	0.9500	-8.654%	33	15,442	-50.526%
2026-08-05	1.1200	1.2300	1.0200	1.0400	-5.455%	14,691	15,075	-54.808%
2026-08-04	0.9600	1.1000	0.9600	1.1000	+15.789%	264	2,833	-57.273%
2026-08-03	0.6900	0.9500	0.6900	0.9500	+61.017%	418	2,611	-50.526%
2026-07-31	0.6500	0.6500	0.5400	0.5900	-6.349%	235	2,373	-20.339%
2026-07-30	0.4700	0.6300	0.4700	0.6300	+12.500%	270	2,336	-25.397%
2026-07-29	0.5500	0.5800	0.4500	0.5600	-32.530%	188	2,260	-16.071%
2026-07-28	0.7500	0.8800	0.7400	0.8300	-5.682%	39	2,259	-43.373%
2026-07-27	0.8800	1.0900	0.8400	0.8800	+10.000%	108	2,262	-46.591%
2026-07-24	0.8800	0.9400	0.7800	0.8000	-12.088%	321	2,296	-41.250%
2026-07-23	1.0400	1.0400	0.8800	0.9100	-13.333%	250	2,292	-48.352%
2026-07-22	1.1200	1.1200	1.0000	1.0500	-14.634%	41	2,250	-55.238%
2026-07-21	1.1300	1.2300	1.0600	1.2300	+16.038%	60	2,244	-61.789%
2026-07-20	1.1800	1.1900	1.0000	1.0600	-11.667%	88	2,222	-55.660%
2026-07-17	1.0300	1.2600	1.0300	1.2000	-2.439%	297	2,257	-60.833%
2026-07-16	1.3800	1.3800	1.2300	1.2300	-15.172%	55	2,255	-61.789%
2026-07-15	1.6500	1.6500	1.4000	1.4500	-10.494%	18	2,279	-67.586%
2026-07-14	1.5400	1.6200	1.5400	1.6200	+6.579%	25	2,277	-70.988%
2026-07-13	1.7400	1.8000	1.5200	1.5200	-9.524%	32	2,252	-69.079%
2026-07-10	1.8500	2.0000	1.6700	1.6800	+1.818%	287	2,251	-72.024%
2026-07-09	1.4500	1.6500	1.4500	1.6500	+25.000%	25	2,170	-71.515%
2026-07-08	1.2100	1.3500	1.2100	1.3200	-7.042%	32	2,182	-64.394%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-21.111%	1	2,187	-66.901%
2026-07-06	1.7300	1.8000	1.7300	1.8000	+18.421%	2	2,187	-73.889%
2026-07-02	1.8000	1.8000	1.5200	1.5200	-14.607%	48	2,203	-69.079%
2026-07-01	1.6100	1.7900	1.6100	1.7800	+11.250%	45	2,203	-73.596%
2026-06-30	1.5800	1.6000	1.5000	1.6000	-2.439%	6	2,196	-70.625%
2026-06-29	1.6100	1.6400	1.6100	1.6400	+11.565%	2	2,193	-71.341%
2026-06-26	1.4100	1.5900	1.3900	1.4700	+5.000%	27	2,193	-68.027%
2026-06-25	1.4000	1.4800	1.4000	1.4000	-6.667%	14	2,180	-66.429%
2026-06-23	1.2700	1.5400	1.2700	1.5000	+6.383%	49	2,175	-68.667%
2026-06-22	1.4500	1.6500	1.4100	1.4100	-11.321%	9	2,170	-66.667%
2026-06-18	1.6300	1.6300	1.5800	1.5900	-11.173%	10	2,128	-70.440%
2026-06-17	1.6500	1.8500	1.6500	1.7900	+11.180%	73	2,128	-73.743%
2026-06-16	1.5200	1.7000	1.4800	1.6100	+11.806%	40	2,128	-70.807%
2026-06-15	1.4100	1.4700	1.3700	1.4400	+15.200%	43	2,108	-67.361%
2026-06-12	1.2600	1.2600	1.2500	1.2500	-1.575%	13	2,108	-62.400%
2026-06-11	1.1400	1.2700	1.1000	1.2700	+11.404%	20	2,108	-62.992%
2026-06-10	1.3400	1.3400	1.1400	1.1400	-2.564%	102	2,050	-58.772%
2026-06-09	1.4300	1.4300	1.1100	1.1700	-13.333%	825	2,007	-59.829%
2026-06-08	1.3300	1.3600	1.2800	1.3500	+13.445%	21	1,190	-65.185%
2026-06-05	1.3700	1.3700	1.1900	1.1900	-27.439%	84	1,172	-60.504%
2026-06-04	1.5900	1.6400	1.5600	1.6400	+10.067%	32	1,128	-71.341%
2026-06-03	1.5000	1.5600	1.4000	1.4900	-15.819%	37	1,115	-68.456%
2026-06-02	1.9600	1.9600	1.7700	1.7700	-19.910%	9	1,126	-73.446%
2026-06-01	1.8900	2.2700	1.8000	2.2100	+13.918%	31	1,117	-78.733%
2026-05-29	1.8100	2.1300	1.8100	1.9400	+23.567%	170	1,122	-75.773%
2026-05-28	1.2000	1.5700	1.2000	1.5700	+15.441%	147	1,000	-70.064%
2026-05-27	1.2700	1.3900	1.2700	1.3600	+8.800%	18	877	-65.441%
2026-05-26	1.3500	1.4000	1.0900	1.2500	+15.741%	79	862	-62.400%
2026-05-22	1.0000	1.0800	1.0000	1.0800	-0.917%	31	824	-56.481%
2026-05-21	1.0200	1.1000	1.0200	1.0900	+1.869%	30	823	-56.881%
2026-05-20	1.1100	1.1100	1.0600	1.0700	-0.926%	65	823	-56.075%
2026-05-19	1.0900	1.0900	0.9700	1.0800	+1.887%	20	744	-56.481%
2026-05-18	1.1100	1.2500	1.0600	1.0600	-10.169%	133	744	-55.660%
2026-05-15	1.1000	1.2100	1.1000	1.1800	-4.839%	18	744	-60.169%
2026-05-14	1.1200	1.2400	1.0400	1.2400	+13.761%	50	708	-62.097%
2026-05-13	1.0900	1.1300	1.0700	1.0900	-7.627%	79	692	-56.881%
2026-05-12	1.2300	1.2300	1.0800	1.1800	-6.349%	17	692	-60.169%
2026-05-11	1.0900	1.2600	1.0900	1.2600	+13.514%	25	692	-62.698%
2026-05-08	1.1000	1.1100	1.0200	1.1100	-0.893%	86	592	-57.658%
2026-05-07	1.2500	1.2500	1.1000	1.1200	-8.943%	20	552	-58.036%
2026-05-06	1.2500	1.2500	1.1400	1.2300	+2.500%	45	543	-61.789%
2026-05-05	1.2400	1.2500	1.1900	1.2000	-5.512%	39	526	-60.833%
2026-05-04	1.4600	1.4600	1.2500	1.2700	-9.929%	28	533	-62.992%
2026-05-01	1.1700	1.4800	1.1600	1.4100	+11.024%	82	468	-66.667%
2026-04-30	1.2500	1.3700	1.2400	1.2700	-1.550%	227	468	-62.992%
2026-04-29	1.4100	1.4300	1.2200	1.2900	-43.913%	138	450	-63.566%
2026-04-28	2.3600	2.3800	2.3000	2.3000	-1.709%	21	482	-79.565%
2026-04-27	2.3700	2.4100	2.3400	2.3400	+4.933%	83	481	-79.915%
2026-04-24	2.1400	2.2300	2.1000	2.2300	-1.762%	23	481	-78.924%
2026-04-23	2.2100	2.3000	2.1100	2.2700	-9.200%	107	481	-79.295%
2026-04-21	2.4900	2.5000	2.4900	2.5000	-12.892%	124	361	-81.200%
2026-04-20	2.6800	2.8700	2.6600	2.8700	+6.296%	26	361	-83.624%
2026-04-17	2.7700	3.1500	2.7000	2.7000	+3.846%	64	356	-82.593%
2026-04-16	2.7800	2.7800	2.3700	2.6000	+4.839%	122	306	-81.923%
2026-04-15	2.1000	2.4800	2.1000	2.4800	+25.253%	35	259	-81.048%
2026-04-14	1.7800	2.0100	1.7800	1.9800	+23.750%	58	257	-76.263%
2026-04-13	1.5000	1.6100	1.4900	1.6000	+14.286%	29	201	-70.625%
2026-04-10	1.4000	1.4000	1.3700	1.4000	+0.719%	67	178	-66.429%
2026-04-09	1.3200	1.4300	1.3200	1.3900	-7.333%	34	112	-66.187%
2026-04-08	1.4500	1.5200	1.4500	1.5000	+3.448%	8	124	-68.667%
2026-04-07	1.4500	1.4500	1.4500	1.4500	+0.694%	2	120	-67.586%
2026-04-06	1.4400	1.5400	1.3500	1.4400	+6.667%	20	120	-67.361%
2026-04-02	1.1900	1.3500	1.1900	1.3500	+3.053%	22	128	-65.185%
2026-04-01	1.3500	1.4200	1.3100	1.3100	-9.655%	16	0	-64.122%
2026-03-31	1.3000	1.4500	1.3000	1.4500	+17.886%	70	0	-67.586%
2026-03-30	1.4000	1.4000	1.2300	1.2300	-8.209%	40	0	-61.789%
2026-03-27	1.4800	1.4800	1.3000	1.3400	0.000%	107	0	-64.925%

.dark-mode .chV7dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chV7dl{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C24SOFI Dec 18 2026 24.00 Call (SOFI261218C00024000)option OPRA

SOFI20261218C24
SOFI Dec 18 2026 24.00 Call (SOFI261218C00024000)
option OPRA