Dark

SOFI20261218C26
SOFI Dec 18 2026 26.00 Call (SOFI261218C00026000)
option OPRA

EOD

Sep 10, 2026

0.3200-11.111%(-0.0400)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3300	0.3400	0.3200	0.3200	-11.111%	158	2,738	0.000%
2026-09-09	0.4400	0.4400	0.3600	0.3600	-18.182%	253	2,692	-11.111%
2026-09-08	0.4900	0.4900	0.4400	0.4400	-4.348%	255	2,919	-27.273%
2026-09-04	0.5000	0.5000	0.4300	0.4600	-13.208%	40	3,013	-30.435%
2026-09-03	0.4200	0.5500	0.4200	0.5300	+29.268%	347	3,013	-39.623%
2026-09-02	0.3400	0.4300	0.3400	0.4100	+13.889%	457	2,737	-21.951%
2026-09-01	0.3900	0.3900	0.3300	0.3600	-20.000%	145	2,398	-11.111%
2026-08-31	0.4800	0.4800	0.4400	0.4500	-11.765%	95	2,441	-28.889%
2026-08-28	0.7100	0.7500	0.5100	0.5100	-27.143%	433	2,528	-37.255%
2026-08-27	0.6800	0.7500	0.6800	0.7000	+7.692%	207	2,631	-54.286%
2026-08-26	0.7500	0.7500	0.6400	0.6500	-7.143%	230	2,439	-50.769%
2026-08-25	0.5800	0.7000	0.5800	0.7000	+20.690%	206	2,433	-54.286%
2026-08-24	0.6600	0.6600	0.5800	0.5800	-18.310%	81	2,278	-44.828%
2026-08-21	0.5400	0.7700	0.5400	0.7100	+42.000%	334	2,277	-54.930%
2026-08-20	0.5200	0.6000	0.4600	0.5000	-9.091%	116	2,258	-36.000%
2026-08-19	0.5100	0.6100	0.5100	0.5500	+17.021%	260	2,338	-41.818%
2026-08-18	0.5500	0.5500	0.4700	0.4700	-16.071%	133	2,281	-31.915%
2026-08-17	0.6900	0.6900	0.5400	0.5600	-3.448%	197	2,307	-42.857%
2026-08-14	0.6800	0.6800	0.5800	0.5800	-17.143%	67	2,293	-44.828%
2026-08-13	0.5700	0.7100	0.5700	0.7000	+29.630%	203	2,303	-54.286%
2026-08-12	0.5500	0.5500	0.5200	0.5400	-6.897%	177	2,145	-40.741%
2026-08-11	0.6200	0.6200	0.5700	0.5800	-7.937%	36	2,135	-44.828%
2026-08-10	0.6500	0.6500	0.6000	0.6300	-7.353%	302	2,168	-49.206%
2026-08-07	0.6800	0.7200	0.6300	0.6800	+4.615%	279	2,180	-52.941%
2026-08-06	0.6600	0.7300	0.6500	0.6500	-10.959%	69	2,000	-50.769%
2026-08-05	0.7800	0.8300	0.7200	0.7300	-7.595%	197	2,011	-56.164%
2026-08-04	0.6800	0.7900	0.6800	0.7900	+25.397%	245	1,920	-59.494%
2026-08-03	0.4000	0.6500	0.4000	0.6300	+46.512%	174	1,758	-49.206%
2026-07-31	0.4400	0.4400	0.4000	0.4300	-4.444%	14	1,616	-25.581%
2026-07-30	0.4300	0.4500	0.4100	0.4500	+12.500%	211	1,615	-28.889%
2026-07-29	0.4400	0.6000	0.3300	0.4000	-34.426%	294	1,473	-20.000%
2026-07-28	0.5500	0.6500	0.5400	0.6100	-3.175%	31	1,543	-47.541%
2026-07-27	0.7200	0.7200	0.6200	0.6300	+6.780%	64	1,535	-49.206%
2026-07-24	0.6500	0.6500	0.5600	0.5900	-15.714%	30	1,522	-45.763%
2026-07-23	0.7400	0.7400	0.6800	0.7000	-11.392%	18	1,540	-54.286%
2026-07-22	0.8000	0.8400	0.7800	0.7900	-8.140%	35	1,544	-59.494%
2026-07-21	0.8400	0.8800	0.8200	0.8600	+8.861%	37	1,551	-62.791%
2026-07-20	0.8300	0.8500	0.7900	0.7900	-15.054%	18	1,531	-59.494%
2026-07-17	0.8000	0.9500	0.7800	0.9300	0.000%	42	1,537	-65.591%
2026-07-16	1.0100	1.0300	0.9300	0.9300	-15.455%	71	1,544	-65.591%
2026-07-15	1.1400	1.1500	1.1000	1.1000	-9.836%	63	1,509	-70.909%
2026-07-14	1.2800	1.2800	1.2200	1.2200	+5.172%	16	1,494	-73.770%
2026-07-13	1.3400	1.3400	1.1600	1.1600	-10.769%	21	1,506	-72.414%
2026-07-10	1.4500	1.5100	1.3000	1.3000	+4.000%	20	1,501	-75.385%
2026-07-09	1.1200	1.2500	1.1200	1.2500	+17.925%	251	1,494	-74.400%
2026-07-08	1.0300	1.0600	0.9400	1.0600	-7.826%	53	1,565	-69.811%
2026-07-07	1.2000	1.2200	1.1400	1.1500	-17.266%	11	1,577	-72.174%
2026-07-06	1.3000	1.4600	1.3000	1.3900	+11.200%	34	1,576	-76.978%
2026-07-02	1.4900	1.4900	1.2000	1.2500	-7.407%	328	1,874	-74.400%
2026-07-01	1.2600	1.3900	1.2600	1.3500	+13.445%	75	1,874	-76.296%
2026-06-30	1.2500	1.2500	1.1900	1.1900	-6.299%	508	1,881	-73.109%
2026-06-29	1.2100	1.2700	1.1900	1.2700	+6.723%	13	1,501	-74.803%
2026-06-26	1.1200	1.2000	1.1100	1.1900	+10.185%	51	1,500	-73.109%
2026-06-25	1.1400	1.1400	1.0700	1.0800	-5.263%	27	1,509	-70.370%
2026-06-24	1.2000	1.4400	1.1300	1.1400	+3.636%	91	1,524	-71.930%
2026-06-23	0.8800	1.2100	0.8800	1.1000	-12.698%	87	1,495	-70.909%
2026-06-18	1.2600	1.2700	1.2300	1.2600	0.000%	54	1,372	-74.603%
2026-06-17	1.3300	1.5000	1.2600	1.2600	-0.787%	119	1,372	-74.603%
2026-06-16	1.1500	1.3000	1.1400	1.2700	+10.435%	16	1,372	-74.803%
2026-06-15	1.1400	1.1500	1.0800	1.1500	+16.162%	10	1,352	-72.174%
2026-06-12	0.9900	0.9900	0.9900	0.9900	-1.980%	1	1,352	-67.677%
2026-06-11	0.8900	1.0100	0.8700	1.0100	+12.222%	85	1,352	-68.317%
2026-06-10	1.1000	1.1000	0.8900	0.9000	-10.000%	40	1,292	-64.444%
2026-06-09	1.0800	1.1500	0.8700	1.0000	-6.542%	23	1,277	-68.000%
2026-06-08	1.0100	1.1100	1.0100	1.0700	+10.309%	131	1,258	-70.093%
2026-06-05	1.2000	1.2000	0.9600	0.9700	-26.515%	54	1,201	-67.010%
2026-06-04	1.3100	1.3200	1.2800	1.3200	+13.793%	8	1,195	-75.758%
2026-06-03	1.5500	1.5500	1.1600	1.1600	-22.667%	40	1,187	-72.414%
2026-06-02	1.6200	1.6200	1.5000	1.5000	-15.730%	75	1,162	-78.667%
2026-06-01	1.7000	1.8500	1.7000	1.7800	+13.376%	23	1,188	-82.022%
2026-05-29	1.5000	1.8000	1.4000	1.5700	+26.613%	109	1,178	-79.618%
2026-05-28	1.0400	1.2500	0.9700	1.2400	+22.772%	136	1,100	-74.194%
2026-05-27	0.9900	1.1000	0.9900	1.0100	+4.124%	40	988	-68.317%
2026-05-26	1.1000	1.1000	0.9400	0.9700	+21.250%	139	956	-67.010%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-10.112%	8	890	-60.000%
2026-05-21	0.8500	0.8900	0.8100	0.8900	+3.488%	14	887	-64.045%
2026-05-20	0.8900	0.8900	0.8600	0.8600	+3.614%	12	887	-62.791%
2026-05-19	0.8800	0.8800	0.7900	0.8300	-2.353%	77	871	-61.446%
2026-05-18	0.9100	1.0300	0.8500	0.8500	-9.574%	31	871	-62.353%
2026-05-15	0.9500	0.9500	0.8500	0.9400	-5.051%	51	871	-65.957%
2026-05-14	0.8700	0.9900	0.8700	0.9900	+8.791%	25	800	-67.677%
2026-05-13	0.9000	0.9100	0.8800	0.9100	-1.087%	118	780	-64.835%
2026-05-12	0.9900	0.9900	0.8900	0.9200	-8.911%	41	780	-65.217%
2026-05-11	0.9500	1.0200	0.9100	1.0100	+16.092%	97	780	-68.317%
2026-05-08	0.8700	0.8800	0.8200	0.8700	-2.247%	38	759	-63.218%
2026-05-07	1.0200	1.0200	0.8700	0.8900	-8.247%	130	756	-64.045%
2026-05-06	1.0000	1.0000	0.9200	0.9700	+4.301%	36	752	-67.010%
2026-05-05	0.9800	1.0000	0.9300	0.9300	-7.000%	122	742	-65.591%
2026-05-04	1.1500	1.1500	0.9900	1.0000	-8.257%	79	789	-68.000%
2026-05-01	1.0500	1.1700	0.9800	1.0900	+9.000%	28	748	-70.642%
2026-04-30	1.0100	1.0700	0.9700	1.0000	0.000%	82	748	-68.000%
2026-04-29	1.1700	1.1700	0.9900	1.0000	-47.644%	244	688	-68.000%
2026-04-28	1.8900	1.9600	1.8900	1.9100	-0.521%	21	744	-83.246%
2026-04-27	1.9200	1.9200	1.9200	1.9200	+9.714%	34	744	-83.333%
2026-04-24	1.7900	1.7900	1.7500	1.7500	-2.778%	122	777	-81.714%
2026-04-23	1.8200	1.8500	1.8000	1.8000	-10.000%	11	847	-82.222%
2026-04-22	2.1100	2.1100	2.0000	2.0000	-0.990%	8	840	-84.000%
2026-04-21	2.2500	2.2500	2.0100	2.0200	-8.182%	22	810	-84.158%
2026-04-20	2.1800	2.3500	2.1400	2.2000	0.000%	6	810	-85.455%
2026-04-17	2.3000	2.5100	2.1700	2.2000	+6.280%	209	808	-85.455%
2026-04-16	2.2400	2.2400	1.9700	2.0700	+3.500%	68	621	-84.541%
2026-04-15	1.7500	2.0000	1.7500	2.0000	+19.760%	26	573	-84.000%
2026-04-14	1.6200	1.6700	1.5100	1.6700	+30.469%	51	556	-80.838%
2026-04-13	1.1700	1.3000	1.1700	1.2800	+17.431%	194	519	-75.000%
2026-04-10	1.0800	1.1300	1.0800	1.0900	-0.909%	15	331	-70.642%
2026-04-09	1.0300	1.1000	1.0300	1.1000	-5.983%	57	325	-70.909%
2026-04-08	1.5000	1.5000	1.1600	1.1700	+3.540%	21	285	-72.650%
2026-04-07	1.1500	1.1600	1.1300	1.1300	-4.237%	56	217	-71.681%
2026-04-06	1.0100	1.1800	1.0100	1.1800	+18.000%	29	162	-72.881%
2026-04-02	0.9400	1.0000	0.9400	1.0000	-5.660%	32	112	-68.000%
2026-04-01	1.2100	1.2100	1.0500	1.0600	-7.826%	32	0	-69.811%
2026-03-31	1.0200	1.1500	1.0200	1.1500	+19.792%	39	0	-72.174%
2026-03-30	1.0700	1.1000	0.9500	0.9600	-16.522%	38	0	-66.667%
2026-03-27	1.0600	1.1500	1.0600	1.1500	0.000%	13	0	-72.174%

.dark-mode .DKZYmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKZYmB{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C26SOFI Dec 18 2026 26.00 Call (SOFI261218C00026000)option OPRA

SOFI20261218C26
SOFI Dec 18 2026 26.00 Call (SOFI261218C00026000)
option OPRA