Dark

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

EOD

Sep 10, 2026

0.3900-7.143%(-0.0300)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3900	0.4300	0.3600	0.3900	-7.143%	232	20,490	0.000%
2026-09-09	0.5000	0.5000	0.4200	0.4200	-20.755%	310	20,465	-7.143%
2026-09-08	0.5900	0.6100	0.5100	0.5300	-11.667%	567	20,502	-26.415%
2026-09-04	0.5700	0.6100	0.5300	0.6000	-6.250%	372	20,326	-35.000%
2026-09-03	0.5200	0.6800	0.5200	0.6400	+28.000%	756	20,326	-39.063%
2026-09-02	0.4000	0.5300	0.4000	0.5000	+21.951%	320	20,157	-22.000%
2026-09-01	0.4900	0.5300	0.3900	0.4100	-25.455%	876	20,052	-4.878%
2026-08-31	0.5600	0.5800	0.5000	0.5500	-9.836%	378	19,999	-29.091%
2026-08-28	0.8500	0.9000	0.6000	0.6100	-29.070%	803	20,044	-36.066%
2026-08-27	0.8000	0.9200	0.7500	0.8600	+7.500%	691	20,254	-54.651%
2026-08-26	0.8400	0.9100	0.7600	0.8000	-5.882%	246	19,989	-51.250%
2026-08-25	0.6600	0.8500	0.6300	0.8500	+26.866%	481	19,990	-54.118%
2026-08-24	0.8200	0.8200	0.6700	0.6700	-21.176%	418	19,958	-41.791%
2026-08-21	0.6300	0.9500	0.6300	0.8500	+44.068%	3,746	19,732	-54.118%
2026-08-20	0.7700	0.7700	0.5500	0.5900	-11.940%	510	16,842	-33.898%
2026-08-19	0.5800	0.7500	0.5800	0.6700	+21.818%	639	16,924	-41.791%
2026-08-18	0.5900	0.6400	0.5500	0.5500	-15.385%	308	16,757	-29.091%
2026-08-17	0.3900	0.8100	0.3900	0.6500	-4.412%	219	16,733	-40.000%
2026-08-14	0.7700	0.8100	0.6800	0.6800	-17.073%	5,793	16,720	-42.647%
2026-08-13	0.7000	0.8400	0.6700	0.8200	+22.388%	1,139	13,449	-52.439%
2026-08-12	0.7500	0.7800	0.6100	0.6700	-2.899%	472	13,254	-41.791%
2026-08-11	0.7500	0.7800	0.6600	0.6900	-8.000%	193	13,120	-43.478%
2026-08-10	0.7900	0.8300	0.7100	0.7500	-3.846%	204	13,075	-48.000%
2026-08-07	0.7800	0.8200	0.7500	0.7800	+1.299%	443	12,973	-50.000%
2026-08-06	0.8100	0.8800	0.7600	0.7700	-2.532%	220	12,853	-49.351%
2026-08-05	0.9500	0.9900	0.7900	0.7900	-13.187%	288	12,873	-50.633%
2026-08-04	0.8500	0.9500	0.8200	0.9100	+13.750%	742	12,883	-57.143%
2026-08-03	0.4900	0.8000	0.4900	0.8000	+60.000%	4,273	12,732	-51.250%
2026-07-31	0.5100	0.5300	0.4500	0.5000	-3.846%	246	11,222	-22.000%
2026-07-30	0.4900	0.5700	0.4600	0.5200	+18.182%	1,151	11,146	-25.000%
2026-07-29	0.5000	0.6000	0.3800	0.4400	-37.143%	1,171	11,330	-11.364%
2026-07-28	0.7000	0.7400	0.6200	0.7000	-6.667%	558	10,886	-44.286%
2026-07-27	0.7900	0.8900	0.7100	0.7500	+10.294%	1,349	10,908	-48.000%
2026-07-24	0.7700	0.7800	0.6700	0.6800	-12.821%	586	10,678	-42.647%
2026-07-23	0.8600	0.8900	0.7500	0.7800	-16.129%	295	10,579	-50.000%
2026-07-22	1.0300	1.0300	0.8900	0.9300	-11.429%	187	10,489	-58.065%
2026-07-21	0.9300	1.0500	0.9300	1.0500	+15.385%	184	10,387	-62.857%
2026-07-20	1.0500	1.0600	0.9100	0.9100	-11.650%	302	10,383	-57.143%
2026-07-17	0.9600	1.0700	0.8800	1.0300	-2.830%	341	10,391	-62.136%
2026-07-16	1.1000	1.2000	1.0600	1.0600	-11.667%	321	10,394	-63.208%
2026-07-15	1.4000	1.5200	1.2000	1.2000	-14.286%	430	10,354	-67.500%
2026-07-14	1.3300	1.5300	1.3300	1.4000	+7.692%	128	10,509	-72.143%
2026-07-13	1.5300	1.7600	1.2800	1.3000	-12.752%	145	10,504	-70.000%
2026-07-10	1.5700	1.9000	1.4700	1.4900	+2.759%	355	10,513	-73.826%
2026-07-09	1.2500	1.4500	1.2500	1.4500	+20.833%	425	10,467	-73.103%
2026-07-08	1.1300	1.2000	1.0500	1.2000	-6.977%	351	10,436	-67.500%
2026-07-07	1.5500	1.5500	1.2700	1.2900	-14.570%	243	10,586	-69.767%
2026-07-06	1.4100	1.6700	1.4100	1.5100	+10.219%	182	10,606	-74.172%
2026-07-02	1.5900	1.6400	1.3200	1.3700	-14.375%	229	10,525	-71.533%
2026-07-01	1.4200	1.6300	1.3000	1.6000	+18.519%	607	10,525	-75.625%
2026-06-30	1.4100	1.4500	1.3100	1.3500	-7.534%	71	10,546	-71.111%
2026-06-29	1.4700	1.4700	1.2800	1.4600	+5.797%	127	10,564	-73.288%
2026-06-26	1.2500	1.4100	1.1900	1.3800	+14.050%	117	10,610	-71.739%
2026-06-25	1.2600	1.3000	1.1500	1.2100	-4.724%	253	10,582	-67.769%
2026-06-24	1.2200	1.6200	1.2200	1.2700	+3.252%	479	10,540	-69.291%
2026-06-23	1.2000	1.3700	1.0900	1.2300	+2.500%	305	10,655	-68.293%
2026-06-22	1.3500	1.4500	1.1900	1.2000	-17.808%	349	10,634	-67.500%
2026-06-18	1.4000	1.4800	1.3300	1.4600	+14.961%	408	10,510	-73.288%
2026-06-17	1.4600	1.7600	1.2700	1.2700	-11.189%	449	10,510	-69.291%
2026-06-16	1.1600	1.5000	1.1600	1.4300	+14.400%	138	10,510	-72.727%
2026-06-15	1.3000	1.3200	1.1800	1.2500	+12.613%	340	10,576	-68.800%
2026-06-12	1.2300	1.2300	1.0500	1.1100	-2.632%	81	10,576	-64.865%
2026-06-11	0.9900	1.1400	0.9700	1.1400	+9.615%	177	10,576	-65.789%
2026-06-10	1.1700	1.2000	0.9800	1.0400	-11.864%	144	10,581	-62.500%
2026-06-09	1.1600	1.3100	0.9500	1.1800	-0.840%	473	10,533	-66.949%
2026-06-08	1.1800	1.2400	1.1300	1.1900	+4.386%	238	10,511	-67.227%
2026-06-05	1.3800	1.4000	1.0500	1.1400	-22.449%	461	10,500	-65.789%
2026-06-04	1.3000	1.5000	1.3000	1.4700	+11.364%	100	10,350	-73.469%
2026-06-03	1.5000	1.5000	1.2700	1.3200	-19.018%	326	10,337	-70.455%
2026-06-02	1.7800	1.8000	1.5600	1.6300	-18.090%	439	10,238	-76.074%
2026-06-01	1.7300	2.0800	1.5800	1.9900	+14.368%	1,161	9,911	-80.402%
2026-05-29	1.6000	1.9800	1.6000	1.7400	+24.286%	1,505	9,912	-77.586%
2026-05-28	1.0800	1.4200	1.0800	1.4000	+25.000%	749	9,549	-72.143%
2026-05-27	1.1200	1.2800	1.1100	1.1200	+1.818%	402	9,500	-65.179%
2026-05-26	1.1700	1.2000	1.0000	1.1000	+18.280%	283	9,304	-64.545%
2026-05-22	0.9900	1.0500	0.8800	0.9300	-5.102%	296	9,265	-58.065%
2026-05-21	0.9700	0.9900	0.9100	0.9800	+2.083%	53	9,258	-60.204%
2026-05-20	0.9700	1.0000	0.9300	0.9600	0.000%	141	9,258	-59.375%
2026-05-19	0.9200	0.9700	0.8700	0.9600	-3.030%	133	9,191	-59.375%
2026-05-18	1.0000	1.1300	0.9400	0.9900	-3.883%	305	9,191	-60.606%
2026-05-15	1.0400	1.0900	0.9800	1.0300	-11.966%	290	9,191	-62.136%
2026-05-14	0.9500	1.1700	0.9500	1.1700	+19.388%	306	8,752	-66.667%
2026-05-13	1.0000	1.0300	0.9500	0.9800	-4.854%	229	8,520	-60.204%
2026-05-12	1.1400	1.1400	0.9800	1.0300	-9.649%	386	8,520	-62.136%
2026-05-11	1.0000	1.1500	1.0000	1.1400	+16.327%	454	8,520	-65.789%
2026-05-08	1.0300	1.0600	0.9100	0.9800	-1.010%	319	8,295	-60.204%
2026-05-07	1.1000	1.1500	0.9800	0.9900	-10.000%	101	8,279	-60.606%
2026-05-06	1.0000	1.1500	1.0000	1.1000	+4.762%	157	8,234	-64.545%
2026-05-05	1.1000	1.1300	1.0500	1.0500	-4.545%	314	8,224	-62.857%
2026-05-04	1.2200	1.2500	1.1000	1.1000	-5.172%	176	8,194	-64.545%
2026-05-01	1.1700	1.3000	1.0500	1.1600	+5.455%	512	7,899	-66.379%
2026-04-30	1.1100	1.1900	1.0500	1.1000	0.000%	521	7,899	-64.545%
2026-04-29	1.4000	1.5000	1.0600	1.1000	-45.000%	749	7,835	-64.545%
2026-04-28	2.1700	2.1700	2.0000	2.0000	-6.542%	288	7,577	-80.500%
2026-04-27	2.3000	2.3000	2.1000	2.1400	+4.390%	55	7,673	-81.776%
2026-04-24	2.0000	2.0500	1.9000	2.0500	+5.128%	202	7,654	-80.976%
2026-04-23	2.1800	2.1900	1.8500	1.9500	-13.333%	302	7,531	-80.000%
2026-04-22	2.3100	2.3800	2.2000	2.2500	0.000%	122	7,557	-82.667%
2026-04-21	2.4400	2.5000	2.2500	2.2500	-4.661%	83	7,536	-82.667%
2026-04-20	2.3900	2.4900	2.3200	2.3600	+2.609%	134	7,536	-83.475%
2026-04-17	2.6500	2.8000	2.3000	2.3000	+1.322%	687	7,522	-83.043%
2026-04-16	2.2300	2.5000	2.1900	2.2700	+3.182%	427	7,511	-82.819%
2026-04-15	2.0000	2.2100	1.8100	2.2000	+22.905%	522	7,511	-82.273%
2026-04-14	1.5800	1.8700	1.5800	1.7900	+20.946%	157	7,723	-78.212%
2026-04-13	1.2000	1.5100	1.2000	1.4800	+21.311%	288	7,756	-73.649%
2026-04-10	1.2400	1.3000	1.2100	1.2200	-1.613%	54	7,576	-68.033%
2026-04-09	1.2100	1.2600	1.1500	1.2400	-3.876%	101	7,574	-68.548%
2026-04-08	1.6700	1.6700	1.2400	1.2900	+1.575%	213	7,561	-69.767%
2026-04-07	1.2900	1.3500	1.2600	1.2700	-3.788%	451	7,578	-69.291%
2026-04-06	1.3000	1.3400	1.2700	1.3200	+7.317%	191	7,667	-70.455%
2026-04-02	1.0900	1.2800	1.0300	1.2300	+8.850%	127	7,662	-68.293%
2026-04-01	1.3200	1.3400	1.1200	1.1300	-10.317%	121	7,662	-65.487%
2026-03-31	1.2700	1.3300	1.1400	1.2600	+13.514%	405	7,606	-69.048%
2026-03-30	1.3200	1.3200	1.0700	1.1100	-8.264%	238	7,661	-64.865%
2026-03-27	1.3200	1.3200	1.1500	1.2100	-11.029%	342	7,674	-67.769%
2026-03-26	1.4800	1.5000	1.3200	1.3600	-11.111%	466	7,719	-71.324%
2026-03-25	1.8200	1.8200	1.5200	1.5300	-6.135%	144	7,699	-74.510%
2026-03-24	1.6000	1.7000	1.5500	1.6300	-3.550%	602	7,683	-76.074%
2026-03-23	1.7000	1.8200	1.6600	1.6900	-5.587%	738	7,669	-76.923%
2026-03-20	1.7300	1.9100	1.6100	1.7900	+1.130%	793	7,307	-78.212%
2026-03-19	1.7400	1.8300	1.6800	1.7700	-5.851%	349	7,260	-77.966%
2026-03-18	2.0500	2.1400	1.8800	1.8800	-5.051%	361	7,149	-79.255%
2026-03-17	2.2000	2.2000	1.6200	1.9800	-4.348%	978	7,095	-80.303%
2026-03-16	2.1900	2.1900	2.0000	2.0700	-2.817%	160	6,547	-81.159%
2026-03-13	2.3100	2.3100	2.0700	2.1300	-2.294%	722	6,539	-81.690%
2026-03-12	2.3800	2.3800	2.1300	2.1800	-6.838%	271	6,941	-82.110%
2026-03-11	2.4800	2.4800	2.2800	2.3400	-3.704%	290	6,821	-83.333%
2026-03-10	2.5000	2.5600	2.3700	2.4300	-3.953%	42	6,630	-83.951%
2026-03-09	2.6500	2.6500	2.3000	2.5300	-12.457%	1,452	6,610	-84.585%
2026-03-06	2.5200	2.9000	2.5200	2.8900	-0.345%	172	6,360	-86.505%
2026-03-05	2.6100	2.9600	2.6100	2.9000	+11.969%	87	6,266	-86.552%
2026-03-04	2.7900	2.8100	2.5900	2.5900	-2.264%	267	6,286	-84.942%
2026-03-03	2.4800	2.7600	2.3000	2.6500	+8.163%	359	6,311	-85.283%
2026-03-02	2.1500	2.4500	2.1100	2.4500	+9.865%	199	6,179	-84.082%
2026-02-27	2.4000	2.5800	2.1600	2.2300	-20.641%	624	6,132	-82.511%
2026-02-26	2.9200	2.9900	2.7000	2.8100	-2.768%	66	5,774	-86.121%
2026-02-25	2.8800	3.2000	2.7500	2.8900	+10.728%	348	5,606	-86.505%
2026-02-24	2.4100	2.7300	2.4100	2.6100	+3.984%	154	5,606	-85.057%
2026-02-23	2.6100	2.6100	2.3000	2.5100	-8.059%	208	5,537	-84.462%
2026-02-20	2.8300	3.0000	2.5700	2.7300	-2.500%	453	5,520	-85.714%
2026-02-19	2.9200	3.0000	2.7400	2.8000	-6.667%	347	5,490	-86.071%
2026-02-18	2.9800	3.2000	2.9800	3.0000	0.000%	355	5,584	-87.000%
2026-02-17	3.0000	3.1500	2.9400	3.0000	-1.961%	119	5,382	-87.000%
2026-02-13	2.9600	3.3500	2.9600	3.0600	+1.325%	240	5,394	-87.255%
2026-02-12	3.6400	3.6400	2.8800	3.0200	-14.689%	441	5,394	-87.086%
2026-02-11	3.7800	3.7900	3.3300	3.5400	-8.052%	253	5,462	-88.983%
2026-02-10	4.0000	4.2500	3.8000	3.8500	0.000%	452	5,367	-89.870%
2026-02-09	3.9300	4.0500	3.7500	3.8500	+5.479%	208	5,189	-89.870%
2026-02-06	3.5500	3.9500	3.4000	3.6500	+17.742%	279	5,063	-89.315%
2026-02-05	3.6000	3.6000	3.0000	3.1000	-15.068%	334	4,976	-87.419%
2026-02-04	4.0500	4.2500	3.4000	3.6500	-12.048%	405	4,789	-89.315%
2026-02-03	4.9800	4.9800	3.8000	4.1500	-2.582%	694	4,580	-90.602%
2026-02-02	4.4000	4.6500	4.2000	4.2600	-11.250%	382	4,130	-90.845%
2026-01-30	6.0000	6.0000	4.5000	4.8000	-17.241%	856	4,264	-91.875%
2026-01-29	6.2000	6.3000	5.6500	5.8000	-2.521%	928	4,020	-93.276%
2026-01-28	6.5500	6.6600	5.9500	5.9500	-7.752%	611	4,090	-93.445%
2026-01-27	6.8500	6.8500	6.2500	6.4500	-4.586%	247	4,263	-93.953%
2026-01-26	6.8000	7.0000	6.7000	6.7600	+0.896%	209	4,042	-94.231%
2026-01-23	6.8800	6.9000	6.6500	6.7000	-4.965%	180	4,038	-94.179%
2026-01-22	7.2500	7.2500	6.9400	7.0500	+5.224%	222	3,927	-94.468%
2026-01-21	6.9000	7.0500	6.3500	6.7000	-0.593%	1,106	3,778	-94.179%
2026-01-20	6.7500	8.1200	6.6300	6.7400	-7.034%	296	3,711	-94.214%
2026-01-16	7.5000	7.5500	7.0500	7.2500	-1.762%	80	3,604	-94.621%
2026-01-15	7.7900	7.9500	7.3500	7.3800	-2.252%	111	3,604	-94.715%
2026-01-14	7.7000	7.7000	6.9200	7.5500	-4.066%	121	3,608	-94.834%
2026-01-13	7.7000	7.8700	7.2000	7.8700	+2.474%	71	3,571	-95.044%
2026-01-12	8.1000	8.1000	7.3400	7.6800	-4.596%	116	3,583	-94.922%
2026-01-09	8.5000	8.7500	8.0000	8.0500	-2.424%	201	3,541	-95.155%
2026-01-08	8.0500	8.5300	7.7000	8.2500	+3.125%	106	3,516	-95.273%
2026-01-07	7.8200	8.0000	7.5900	8.0000	0.000%	84	3,572	-95.125%
2026-01-06	9.4500	9.4500	7.4000	8.0000	-13.978%	383	3,543	-95.125%
2026-01-05	8.4200	9.8000	8.2600	9.3000	+15.385%	378	3,374	-95.806%
2026-01-02	7.4800	8.1300	6.9300	8.0600	+15.143%	727	3,621	-95.161%
2025-12-31	7.6000	7.6600	7.0000	7.0000	-6.040%	120	3,493	-94.429%
2025-12-30	7.8000	7.8000	7.4500	7.4500	-4.853%	78	3,493	-94.765%
2025-12-29	7.8500	7.9000	7.6900	7.8300	-1.509%	143	3,465	-95.019%
2025-12-26	8.1500	8.2500	7.9500	7.9500	-3.753%	63	3,419	-95.094%
2025-12-24	8.1100	8.2600	8.0500	8.2600	+1.975%	36	3,410	-95.278%
2025-12-23	8.1100	8.2000	7.6500	8.1000	-1.220%	56	3,410	-95.185%
2025-12-22	8.4500	8.7800	8.1500	8.2000	-1.561%	108	3,416	-95.244%
2025-12-19	7.9000	8.3400	7.7000	8.3300	+9.605%	81	3,416	-95.318%
2025-12-18	7.8500	8.0000	7.6000	7.6000	+6.294%	100	3,407	-94.868%
2025-12-17	7.9500	8.3000	7.1500	7.1500	-12.270%	124	3,421	-94.545%
2025-12-16	7.6600	8.1500	7.6600	8.1500	+6.536%	69	3,417	-95.215%
2025-12-15	8.8000	8.8000	7.6500	7.6500	-13.364%	197	3,387	-94.902%
2025-12-12	8.6000	8.8500	8.1000	8.8300	0.000%	179	3,309	-95.583%
2025-12-11	8.6500	8.8800	8.4000	8.8300	+0.341%	139	3,309	-95.583%
2025-12-10	8.4500	9.2100	8.3500	8.8000	+2.924%	141	3,284	-95.568%
2025-12-09	9.0500	9.4000	8.3500	8.5500	-8.065%	257	3,199	-95.439%
2025-12-08	9.6000	9.6000	8.9000	9.3000	-2.618%	191	3,080	-95.806%
2025-12-05	9.4500	9.9000	8.9800	9.5500	-11.328%	501	2,974	-95.916%
2025-12-04	10.4000	10.8500	9.7000	10.7700	+3.558%	95	2,638	-96.379%
2025-12-03	10.7200	11.5500	10.4000	10.4000	-2.347%	109	2,611	-96.250%
2025-12-02	10.8000	11.5000	10.5000	10.6500	+1.914%	151	2,593	-96.338%
2025-12-01	10.3500	11.0800	10.3500	10.4500	-2.971%	291	2,580	-96.268%
2025-11-28	10.2800	10.7700	9.6500	10.7700	+7.058%	31	2,517	-96.379%
2025-11-26	10.5000	10.9500	10.0600	10.0600	+0.600%	95	2,512	-96.123%
2025-11-25	9.0000	10.1500	9.0000	10.0000	+6.383%	95	2,512	-96.100%
2025-11-24	8.6000	9.5500	7.7500	9.4000	+15.337%	1,002	2,503	-95.851%
2025-11-21	8.0500	8.3500	7.1000	8.1500	-0.245%	345	1,889	-95.215%
2025-11-20	9.9000	10.6500	7.0000	8.1700	-6.629%	464	1,818	-95.226%
2025-11-19	9.1300	9.2000	8.5000	8.7500	-4.057%	56	1,563	-95.543%
2025-11-18	9.0300	9.4600	8.6000	9.1200	-2.460%	99	1,537	-95.724%
2025-11-17	10.1000	10.1500	9.2400	9.3500	-16.518%	211	1,493	-95.829%
2025-11-14	10.0000	11.4000	10.0000	11.2000	+6.870%	178	1,381	-96.518%
2025-11-13	12.3000	12.3000	10.2000	10.4800	-18.444%	410	1,329	-96.279%
2025-11-12	12.3000	13.3600	12.1400	12.8500	+4.049%	218	1,140	-96.965%
2025-11-11	11.4000	12.3500	10.5000	12.3500	+3.347%	96	1,096	-96.842%
2025-11-10	10.5000	12.0000	10.5000	11.9500	+18.317%	74	1,100	-96.736%
2025-11-07	9.1500	10.1000	8.5000	10.1000	+5.759%	249	1,096	-96.139%
2025-11-06	10.9100	11.0200	9.5000	9.5500	-16.594%	1,176	1,116	-95.916%
2025-11-05	10.9900	11.4500	10.8300	11.4500	+2.783%	34	378	-96.594%
2025-11-04	10.9500	11.8000	10.3900	11.1400	+1.181%	73	378	-96.499%
2025-11-03	11.2000	12.5500	10.8500	11.0100	+0.091%	71	331	-96.458%
2025-10-31	10.7200	11.0000	10.3000	11.0000	+3.774%	127	331	-96.455%
2025-10-30	11.9500	12.2500	10.6000	10.6000	-12.397%	99	215	-96.321%
2025-10-29	12.5500	12.8500	11.9800	12.1000	0.000%	129	0	-96.777%

.dark-mode .FM5TS6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM5TS6{ 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