Dark

SOFI20261218C25
SOFI Dec 18 2026 25.00 Call (SOFI261218C00025000)
option OPRA

EOD

Jul 9, 2026

1.45+20.833%(+0.25)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2500	1.4500	1.2500	1.4500	+20.833%	425	10,467	0.000%
2026-07-08	1.1300	1.2000	1.0500	1.2000	-6.977%	351	10,436	+20.833%
2026-07-07	1.5500	1.5500	1.2700	1.2900	-14.570%	243	10,586	+12.403%
2026-07-06	1.4100	1.6700	1.4100	1.5100	+10.219%	182	10,606	-3.974%
2026-07-02	1.5900	1.6400	1.3200	1.3700	-14.375%	229	10,525	+5.839%
2026-07-01	1.4200	1.6300	1.3000	1.6000	+18.519%	607	10,525	-9.375%
2026-06-30	1.4100	1.4500	1.3100	1.3500	-7.534%	71	10,546	+7.407%
2026-06-29	1.4700	1.4700	1.2800	1.4600	+5.797%	127	10,564	-0.685%
2026-06-26	1.2500	1.4100	1.1900	1.3800	+14.050%	117	10,610	+5.072%
2026-06-25	1.2600	1.3000	1.1500	1.2100	-4.724%	253	10,582	+19.835%
2026-06-24	1.2200	1.6200	1.2200	1.2700	+3.252%	479	10,540	+14.173%
2026-06-23	1.2000	1.3700	1.0900	1.2300	+2.500%	305	10,655	+17.886%
2026-06-22	1.3500	1.4500	1.1900	1.2000	-17.808%	349	10,634	+20.833%
2026-06-18	1.4000	1.4800	1.3300	1.4600	+14.961%	408	10,510	-0.685%
2026-06-17	1.4600	1.7600	1.2700	1.2700	-11.189%	449	10,510	+14.173%
2026-06-16	1.1600	1.5000	1.1600	1.4300	+14.400%	138	10,510	+1.399%
2026-06-15	1.3000	1.3200	1.1800	1.2500	+12.613%	340	10,576	+16.000%
2026-06-12	1.2300	1.2300	1.0500	1.1100	-2.632%	81	10,576	+30.631%
2026-06-11	0.9900	1.1400	0.9700	1.1400	+9.615%	177	10,576	+27.193%
2026-06-10	1.1700	1.2000	0.9800	1.0400	-11.864%	144	10,581	+39.423%
2026-06-09	1.1600	1.3100	0.9500	1.1800	-0.840%	473	10,533	+22.881%
2026-06-08	1.1800	1.2400	1.1300	1.1900	+4.386%	238	10,511	+21.849%
2026-06-05	1.3800	1.4000	1.0500	1.1400	-22.449%	461	10,500	+27.193%
2026-06-04	1.3000	1.5000	1.3000	1.4700	+11.364%	100	10,350	-1.361%
2026-06-03	1.5000	1.5000	1.2700	1.3200	-19.018%	326	10,337	+9.848%
2026-06-02	1.7800	1.8000	1.5600	1.6300	-18.090%	439	10,238	-11.043%
2026-06-01	1.7300	2.0800	1.5800	1.9900	+14.368%	1,161	9,911	-27.136%
2026-05-29	1.6000	1.9800	1.6000	1.7400	+24.286%	1,505	9,912	-16.667%
2026-05-28	1.0800	1.4200	1.0800	1.4000	+25.000%	749	9,549	+3.571%
2026-05-27	1.1200	1.2800	1.1100	1.1200	+1.818%	402	9,500	+29.464%
2026-05-26	1.1700	1.2000	1.0000	1.1000	+18.280%	283	9,304	+31.818%
2026-05-22	0.9900	1.0500	0.8800	0.9300	-5.102%	296	9,265	+55.914%
2026-05-21	0.9700	0.9900	0.9100	0.9800	+2.083%	53	9,258	+47.959%
2026-05-20	0.9700	1.0000	0.9300	0.9600	0.000%	141	9,258	+51.042%
2026-05-19	0.9200	0.9700	0.8700	0.9600	-3.030%	133	9,191	+51.042%
2026-05-18	1.0000	1.1300	0.9400	0.9900	-3.883%	305	9,191	+46.465%
2026-05-15	1.0400	1.0900	0.9800	1.0300	-11.966%	290	9,191	+40.777%
2026-05-14	0.9500	1.1700	0.9500	1.1700	+19.388%	306	8,752	+23.932%
2026-05-13	1.0000	1.0300	0.9500	0.9800	-4.854%	229	8,520	+47.959%
2026-05-12	1.1400	1.1400	0.9800	1.0300	-9.649%	386	8,520	+40.777%
2026-05-11	1.0000	1.1500	1.0000	1.1400	+16.327%	454	8,520	+27.193%
2026-05-08	1.0300	1.0600	0.9100	0.9800	-1.010%	319	8,295	+47.959%
2026-05-07	1.1000	1.1500	0.9800	0.9900	-10.000%	101	8,279	+46.465%
2026-05-06	1.0000	1.1500	1.0000	1.1000	+4.762%	157	8,234	+31.818%
2026-05-05	1.1000	1.1300	1.0500	1.0500	-4.545%	314	8,224	+38.095%
2026-05-04	1.2200	1.2500	1.1000	1.1000	-5.172%	176	8,194	+31.818%
2026-05-01	1.1700	1.3000	1.0500	1.1600	+5.455%	512	7,899	+25.000%
2026-04-30	1.1100	1.1900	1.0500	1.1000	0.000%	521	7,899	+31.818%
2026-04-29	1.4000	1.5000	1.0600	1.1000	-45.000%	749	7,835	+31.818%
2026-04-28	2.1700	2.1700	2.0000	2.0000	-6.542%	288	7,577	-27.500%
2026-04-27	2.3000	2.3000	2.1000	2.1400	+4.390%	55	7,673	-32.243%
2026-04-24	2.0000	2.0500	1.9000	2.0500	+5.128%	202	7,654	-29.268%
2026-04-23	2.1800	2.1900	1.8500	1.9500	-13.333%	302	7,531	-25.641%
2026-04-22	2.3100	2.3800	2.2000	2.2500	0.000%	122	7,557	-35.556%
2026-04-21	2.4400	2.5000	2.2500	2.2500	-4.661%	83	7,536	-35.556%
2026-04-20	2.3900	2.4900	2.3200	2.3600	+2.609%	134	7,536	-38.559%
2026-04-17	2.6500	2.8000	2.3000	2.3000	+1.322%	687	7,522	-36.957%
2026-04-16	2.2300	2.5000	2.1900	2.2700	+3.182%	427	7,511	-36.123%
2026-04-15	2.0000	2.2100	1.8100	2.2000	+22.905%	522	7,511	-34.091%
2026-04-14	1.5800	1.8700	1.5800	1.7900	+20.946%	157	7,723	-18.994%
2026-04-13	1.2000	1.5100	1.2000	1.4800	+21.311%	288	7,756	-2.027%
2026-04-10	1.2400	1.3000	1.2100	1.2200	-1.613%	54	7,576	+18.852%
2026-04-09	1.2100	1.2600	1.1500	1.2400	-3.876%	101	7,574	+16.935%
2026-04-08	1.6700	1.6700	1.2400	1.2900	+1.575%	213	7,561	+12.403%
2026-04-07	1.2900	1.3500	1.2600	1.2700	-3.788%	451	7,578	+14.173%
2026-04-06	1.3000	1.3400	1.2700	1.3200	+7.317%	191	7,667	+9.848%
2026-04-02	1.0900	1.2800	1.0300	1.2300	+8.850%	127	7,662	+17.886%
2026-04-01	1.3200	1.3400	1.1200	1.1300	-10.317%	121	7,662	+28.319%
2026-03-31	1.2700	1.3300	1.1400	1.2600	+13.514%	405	7,606	+15.079%
2026-03-30	1.3200	1.3200	1.0700	1.1100	-8.264%	238	7,661	+30.631%
2026-03-27	1.3200	1.3200	1.1500	1.2100	-11.029%	342	7,674	+19.835%
2026-03-26	1.4800	1.5000	1.3200	1.3600	-11.111%	466	7,719	+6.618%
2026-03-25	1.8200	1.8200	1.5200	1.5300	-6.135%	144	7,699	-5.229%
2026-03-24	1.6000	1.7000	1.5500	1.6300	-3.550%	602	7,683	-11.043%
2026-03-23	1.7000	1.8200	1.6600	1.6900	-5.587%	738	7,669	-14.201%
2026-03-20	1.7300	1.9100	1.6100	1.7900	+1.130%	793	7,307	-18.994%
2026-03-19	1.7400	1.8300	1.6800	1.7700	-5.851%	349	7,260	-18.079%
2026-03-18	2.0500	2.1400	1.8800	1.8800	-5.051%	361	7,149	-22.872%
2026-03-17	2.2000	2.2000	1.6200	1.9800	-4.348%	978	7,095	-26.768%
2026-03-16	2.1900	2.1900	2.0000	2.0700	-2.817%	160	6,547	-29.952%
2026-03-13	2.3100	2.3100	2.0700	2.1300	-2.294%	722	6,539	-31.925%
2026-03-12	2.3800	2.3800	2.1300	2.1800	-6.838%	271	6,941	-33.486%
2026-03-11	2.4800	2.4800	2.2800	2.3400	-3.704%	290	6,821	-38.034%
2026-03-10	2.5000	2.5600	2.3700	2.4300	-3.953%	42	6,630	-40.329%
2026-03-09	2.6500	2.6500	2.3000	2.5300	-12.457%	1,452	6,610	-42.688%
2026-03-06	2.5200	2.9000	2.5200	2.8900	-0.345%	172	6,360	-49.827%
2026-03-05	2.6100	2.9600	2.6100	2.9000	+11.969%	87	6,266	-50.000%
2026-03-04	2.7900	2.8100	2.5900	2.5900	-2.264%	267	6,286	-44.015%
2026-03-03	2.4800	2.7600	2.3000	2.6500	+8.163%	359	6,311	-45.283%
2026-03-02	2.1500	2.4500	2.1100	2.4500	+9.865%	199	6,179	-40.816%
2026-02-27	2.4000	2.5800	2.1600	2.2300	-20.641%	624	6,132	-34.978%
2026-02-26	2.9200	2.9900	2.7000	2.8100	-2.768%	66	5,774	-48.399%
2026-02-25	2.8800	3.2000	2.7500	2.8900	+10.728%	348	5,606	-49.827%
2026-02-24	2.4100	2.7300	2.4100	2.6100	+3.984%	154	5,606	-44.444%
2026-02-23	2.6100	2.6100	2.3000	2.5100	-8.059%	208	5,537	-42.231%
2026-02-20	2.8300	3.0000	2.5700	2.7300	-2.500%	453	5,520	-46.886%
2026-02-19	2.9200	3.0000	2.7400	2.8000	-6.667%	347	5,490	-48.214%
2026-02-18	2.9800	3.2000	2.9800	3.0000	0.000%	355	5,584	-51.667%
2026-02-17	3.0000	3.1500	2.9400	3.0000	-1.961%	119	5,382	-51.667%
2026-02-13	2.9600	3.3500	2.9600	3.0600	+1.325%	240	5,394	-52.614%
2026-02-12	3.6400	3.6400	2.8800	3.0200	-14.689%	441	5,394	-51.987%
2026-02-11	3.7800	3.7900	3.3300	3.5400	-8.052%	253	5,462	-59.040%
2026-02-10	4.0000	4.2500	3.8000	3.8500	0.000%	452	5,367	-62.338%
2026-02-09	3.9300	4.0500	3.7500	3.8500	+5.479%	208	5,189	-62.338%
2026-02-06	3.5500	3.9500	3.4000	3.6500	+17.742%	279	5,063	-60.274%
2026-02-05	3.6000	3.6000	3.0000	3.1000	-15.068%	334	4,976	-53.226%
2026-02-04	4.0500	4.2500	3.4000	3.6500	-12.048%	405	4,789	-60.274%
2026-02-03	4.9800	4.9800	3.8000	4.1500	-2.582%	694	4,580	-65.060%
2026-02-02	4.4000	4.6500	4.2000	4.2600	-11.250%	382	4,130	-65.962%
2026-01-30	6.0000	6.0000	4.5000	4.8000	-17.241%	856	4,264	-69.792%
2026-01-29	6.2000	6.3000	5.6500	5.8000	-2.521%	928	4,020	-75.000%
2026-01-28	6.5500	6.6600	5.9500	5.9500	-7.752%	611	4,090	-75.630%
2026-01-27	6.8500	6.8500	6.2500	6.4500	-4.586%	247	4,263	-77.519%
2026-01-26	6.8000	7.0000	6.7000	6.7600	+0.896%	209	4,042	-78.550%
2026-01-23	6.8800	6.9000	6.6500	6.7000	-4.965%	180	4,038	-78.358%
2026-01-22	7.2500	7.2500	6.9400	7.0500	+5.224%	222	3,927	-79.433%
2026-01-21	6.9000	7.0500	6.3500	6.7000	-0.593%	1,106	3,778	-78.358%
2026-01-20	6.7500	8.1200	6.6300	6.7400	-7.034%	296	3,711	-78.487%
2026-01-16	7.5000	7.5500	7.0500	7.2500	-1.762%	80	3,604	-80.000%
2026-01-15	7.7900	7.9500	7.3500	7.3800	-2.252%	111	3,604	-80.352%
2026-01-14	7.7000	7.7000	6.9200	7.5500	-4.066%	121	3,608	-80.795%
2026-01-13	7.7000	7.8700	7.2000	7.8700	+2.474%	71	3,571	-81.576%
2026-01-12	8.1000	8.1000	7.3400	7.6800	-4.596%	116	3,583	-81.120%
2026-01-09	8.5000	8.7500	8.0000	8.0500	-2.424%	201	3,541	-81.988%
2026-01-08	8.0500	8.5300	7.7000	8.2500	+3.125%	106	3,516	-82.424%
2026-01-07	7.8200	8.0000	7.5900	8.0000	0.000%	84	3,572	-81.875%
2026-01-06	9.4500	9.4500	7.4000	8.0000	-13.978%	383	3,543	-81.875%
2026-01-05	8.4200	9.8000	8.2600	9.3000	+15.385%	378	3,374	-84.409%
2026-01-02	7.4800	8.1300	6.9300	8.0600	+15.143%	727	3,621	-82.010%
2025-12-31	7.6000	7.6600	7.0000	7.0000	-6.040%	120	3,493	-79.286%
2025-12-30	7.8000	7.8000	7.4500	7.4500	-4.853%	78	3,493	-80.537%
2025-12-29	7.8500	7.9000	7.6900	7.8300	-1.509%	143	3,465	-81.481%
2025-12-26	8.1500	8.2500	7.9500	7.9500	-3.753%	63	3,419	-81.761%
2025-12-24	8.1100	8.2600	8.0500	8.2600	+1.975%	36	3,410	-82.446%
2025-12-23	8.1100	8.2000	7.6500	8.1000	-1.220%	56	3,410	-82.099%
2025-12-22	8.4500	8.7800	8.1500	8.2000	-1.561%	108	3,416	-82.317%
2025-12-19	7.9000	8.3400	7.7000	8.3300	+9.605%	81	3,416	-82.593%
2025-12-18	7.8500	8.0000	7.6000	7.6000	+6.294%	100	3,407	-80.921%
2025-12-17	7.9500	8.3000	7.1500	7.1500	-12.270%	124	3,421	-79.720%
2025-12-16	7.6600	8.1500	7.6600	8.1500	+6.536%	69	3,417	-82.209%
2025-12-15	8.8000	8.8000	7.6500	7.6500	-13.364%	197	3,387	-81.046%
2025-12-12	8.6000	8.8500	8.1000	8.8300	0.000%	179	3,309	-83.579%
2025-12-11	8.6500	8.8800	8.4000	8.8300	+0.341%	139	3,309	-83.579%
2025-12-10	8.4500	9.2100	8.3500	8.8000	+2.924%	141	3,284	-83.523%
2025-12-09	9.0500	9.4000	8.3500	8.5500	-8.065%	257	3,199	-83.041%
2025-12-08	9.6000	9.6000	8.9000	9.3000	-2.618%	191	3,080	-84.409%
2025-12-05	9.4500	9.9000	8.9800	9.5500	-11.328%	501	2,974	-84.817%
2025-12-04	10.4000	10.8500	9.7000	10.7700	+3.558%	95	2,638	-86.537%
2025-12-03	10.7200	11.5500	10.4000	10.4000	-2.347%	109	2,611	-86.058%
2025-12-02	10.8000	11.5000	10.5000	10.6500	+1.914%	151	2,593	-86.385%
2025-12-01	10.3500	11.0800	10.3500	10.4500	-2.971%	291	2,580	-86.124%
2025-11-28	10.2800	10.7700	9.6500	10.7700	+7.058%	31	2,517	-86.537%
2025-11-26	10.5000	10.9500	10.0600	10.0600	+0.600%	95	2,512	-85.586%
2025-11-25	9.0000	10.1500	9.0000	10.0000	+6.383%	95	2,512	-85.500%
2025-11-24	8.6000	9.5500	7.7500	9.4000	+15.337%	1,002	2,503	-84.574%
2025-11-21	8.0500	8.3500	7.1000	8.1500	-0.245%	345	1,889	-82.209%
2025-11-20	9.9000	10.6500	7.0000	8.1700	-6.629%	464	1,818	-82.252%
2025-11-19	9.1300	9.2000	8.5000	8.7500	-4.057%	56	1,563	-83.429%
2025-11-18	9.0300	9.4600	8.6000	9.1200	-2.460%	99	1,537	-84.101%
2025-11-17	10.1000	10.1500	9.2400	9.3500	-16.518%	211	1,493	-84.492%
2025-11-14	10.0000	11.4000	10.0000	11.2000	+6.870%	178	1,381	-87.054%
2025-11-13	12.3000	12.3000	10.2000	10.4800	-18.444%	410	1,329	-86.164%
2025-11-12	12.3000	13.3600	12.1400	12.8500	+4.049%	218	1,140	-88.716%
2025-11-11	11.4000	12.3500	10.5000	12.3500	+3.347%	96	1,096	-88.259%
2025-11-10	10.5000	12.0000	10.5000	11.9500	+18.317%	74	1,100	-87.866%
2025-11-07	9.1500	10.1000	8.5000	10.1000	+5.759%	249	1,096	-85.644%
2025-11-06	10.9100	11.0200	9.5000	9.5500	-16.594%	1,176	1,116	-84.817%
2025-11-05	10.9900	11.4500	10.8300	11.4500	+2.783%	34	378	-87.336%
2025-11-04	10.9500	11.8000	10.3900	11.1400	+1.181%	73	378	-86.984%
2025-11-03	11.2000	12.5500	10.8500	11.0100	+0.091%	71	331	-86.830%
2025-10-31	10.7200	11.0000	10.3000	11.0000	+3.774%	127	331	-86.818%
2025-10-30	11.9500	12.2500	10.6000	10.6000	-12.397%	99	215	-86.321%
2025-10-29	12.5500	12.8500	11.9800	12.1000	0.000%	129	0	-88.017%

.dark-mode .lCgtLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCgtLL{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C25SOFI Dec 18 2026 25.00 Call (SOFI261218C00025000)option OPRA

SOFI20261218C25
SOFI Dec 18 2026 25.00 Call (SOFI261218C00025000)
option OPRA