Dark

SOFI20261218C27
SOFI Dec 18 2026 27.00 Call (SOFI261218C00027000)
option OPRA

EOD

Sep 10, 2026

0.2800-6.667%(-0.0200)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2900	0.3000	0.2800	0.2800	-6.667%	46	2,652	0.000%
2026-09-09	0.3500	0.3500	0.3000	0.3000	-21.053%	125	2,656	-6.667%
2026-09-08	0.3900	0.3900	0.3600	0.3800	-7.317%	20	2,628	-26.316%
2026-09-04	0.4000	0.4100	0.3800	0.4100	-6.818%	34	2,650	-31.707%
2026-09-03	0.3900	0.4700	0.3900	0.4400	+22.222%	115	2,650	-36.364%
2026-09-02	0.3000	0.3600	0.3000	0.3600	+33.333%	66	2,620	-22.222%
2026-09-01	0.3500	0.3500	0.2700	0.2700	-28.947%	36	2,585	+3.704%
2026-08-31	0.4400	0.4400	0.3700	0.3800	-13.636%	29	2,616	-26.316%
2026-08-28	0.5700	0.5700	0.4200	0.4400	-25.424%	40	2,639	-36.364%
2026-08-27	0.5800	0.6600	0.5800	0.5900	+5.357%	46	2,666	-52.542%
2026-08-26	0.6000	0.6200	0.5600	0.5600	-3.448%	96	2,646	-50.000%
2026-08-25	0.4800	0.5800	0.4700	0.5800	+18.367%	100	2,598	-51.724%
2026-08-24	0.5300	0.5600	0.4900	0.4900	-18.333%	112	2,531	-42.857%
2026-08-21	0.4800	0.6400	0.4800	0.6000	+46.341%	89	2,480	-53.333%
2026-08-20	0.4700	0.4700	0.3800	0.4100	-8.889%	24	2,397	-31.707%
2026-08-19	0.4200	0.5300	0.4200	0.4500	+18.421%	153	2,399	-37.778%
2026-08-18	0.4300	0.4300	0.3800	0.3800	-17.391%	103	2,355	-26.316%
2026-08-17	0.5700	0.5700	0.4500	0.4600	-6.122%	25	2,447	-39.130%
2026-08-14	0.5400	0.5700	0.4900	0.4900	-14.035%	37	2,427	-42.857%
2026-08-13	0.5000	0.5800	0.4700	0.5700	+18.750%	124	2,399	-50.877%
2026-08-12	0.4900	0.4900	0.4400	0.4800	-4.000%	16	2,391	-41.667%
2026-08-11	0.5100	0.5100	0.4700	0.5000	-7.407%	53	2,384	-44.000%
2026-08-10	0.5300	0.5400	0.5300	0.5400	-5.263%	99	2,402	-48.148%
2026-08-07	0.5800	0.5800	0.5200	0.5700	-1.724%	196	2,331	-50.877%
2026-08-06	0.5600	0.6200	0.5600	0.5800	-6.452%	47	2,153	-51.724%
2026-08-05	0.6700	0.6800	0.6200	0.6200	-4.615%	74	2,200	-54.839%
2026-08-04	0.6100	0.6500	0.5900	0.6500	+20.370%	134	2,204	-56.923%
2026-08-03	0.4100	0.5600	0.4100	0.5400	+45.946%	56	2,125	-48.148%
2026-07-31	0.3800	0.3800	0.3500	0.3700	-5.128%	51	2,114	-24.324%
2026-07-30	0.4300	0.4300	0.3600	0.3900	+21.875%	33	2,084	-28.205%
2026-07-29	0.3900	0.3900	0.3000	0.3200	-41.818%	170	2,064	-12.500%
2026-07-28	0.4800	0.5500	0.4800	0.5500	0.000%	17	2,204	-49.091%
2026-07-27	0.6200	0.6300	0.5300	0.5500	+7.843%	97	2,200	-49.091%
2026-07-24	0.6000	0.6400	0.5000	0.5100	-12.069%	97	2,202	-45.098%
2026-07-23	0.6400	0.6400	0.5800	0.5800	-15.942%	78	2,212	-51.724%
2026-07-22	0.8000	0.8000	0.6900	0.6900	-13.750%	50	2,263	-59.420%
2026-07-21	0.7200	0.8000	0.7200	0.8000	+15.942%	134	2,297	-65.000%
2026-07-20	0.7900	0.7900	0.6900	0.6900	-12.658%	32	2,342	-59.420%
2026-07-17	0.7600	0.8400	0.6600	0.7900	-7.059%	50	2,326	-64.557%
2026-07-16	0.9000	0.9200	0.8400	0.8500	-9.574%	14	2,328	-67.059%
2026-07-15	1.0700	1.0700	0.9400	0.9400	-13.761%	54	2,335	-70.213%
2026-07-14	1.1000	1.2000	1.0900	1.0900	+6.863%	52	2,384	-74.312%
2026-07-13	1.1800	1.1800	1.0200	1.0200	-11.304%	37	2,338	-72.549%
2026-07-10	1.2900	1.2900	1.1500	1.1500	+4.545%	6	2,330	-75.652%
2026-07-09	1.0400	1.1100	0.9900	1.1000	+20.879%	101	2,328	-74.545%
2026-07-08	0.9200	0.9200	0.8200	0.9100	-11.650%	69	2,237	-69.231%
2026-07-07	1.1500	1.1500	1.0000	1.0300	-13.445%	115	2,262	-72.816%
2026-07-06	1.2000	1.2500	1.0600	1.1900	+9.174%	36	2,264	-76.471%
2026-07-02	1.0900	1.1200	1.0100	1.0900	-8.403%	42	2,231	-74.312%
2026-07-01	1.1900	1.1900	1.1900	1.1900	+12.264%	1	2,231	-76.471%
2026-06-30	1.0900	1.0900	1.0200	1.0600	-7.018%	123	2,230	-73.585%
2026-06-29	1.1400	1.1800	1.0000	1.1400	+9.615%	42	2,165	-75.439%
2026-06-26	0.9200	1.1100	0.9200	1.0400	+8.333%	136	2,153	-73.077%
2026-06-25	0.9800	1.0000	0.9200	0.9600	-6.796%	134	2,101	-70.833%
2026-06-24	1.0500	1.2800	1.0300	1.0300	+5.102%	177	2,125	-72.816%
2026-06-23	0.8800	1.1600	0.8800	0.9800	-1.010%	237	2,135	-71.429%
2026-06-22	1.0400	1.1000	0.9900	0.9900	-10.000%	45	2,085	-71.717%
2026-06-18	1.0700	1.1400	1.0700	1.1000	+10.000%	28	2,045	-74.545%
2026-06-17	1.2100	1.3600	1.0000	1.0000	-15.254%	76	2,045	-72.000%
2026-06-16	0.9600	1.1800	0.9600	1.1800	+19.192%	68	2,045	-76.271%
2026-06-15	1.0500	1.0500	0.9500	0.9900	+8.791%	62	1,961	-71.717%
2026-06-12	0.8800	0.9400	0.8800	0.9100	+1.111%	4	1,961	-69.231%
2026-06-11	0.8600	0.9000	0.7900	0.9000	+9.756%	33	1,961	-68.889%
2026-06-10	0.9600	0.9600	0.8200	0.8200	0.000%	52	1,951	-65.854%
2026-06-09	1.0800	1.0800	0.7500	0.8200	-14.583%	214	1,964	-65.854%
2026-06-08	0.9600	1.0000	0.9500	0.9600	+9.091%	343	1,787	-70.833%
2026-06-05	1.0500	1.0500	0.8500	0.8800	-26.050%	44	1,644	-68.182%
2026-06-04	1.0700	1.1900	1.0700	1.1900	+11.215%	183	1,634	-76.471%
2026-06-03	1.1200	1.1200	1.0100	1.0700	-16.406%	50	1,746	-73.832%
2026-06-02	1.4500	1.4500	1.2600	1.2800	-20.000%	151	1,707	-78.125%
2026-06-01	1.4300	1.6900	1.3900	1.6000	+12.676%	388	1,620	-82.500%
2026-05-29	1.4200	1.6000	1.3200	1.4200	+25.664%	182	1,691	-80.282%
2026-05-28	0.9300	1.1500	0.9200	1.1300	+24.176%	572	1,670	-75.221%
2026-05-27	0.9100	1.0100	0.9000	0.9100	+1.111%	50	1,334	-69.231%
2026-05-26	0.8500	0.9000	0.8500	0.9000	+15.385%	13	1,290	-68.889%
2026-05-22	0.7800	0.7800	0.7800	0.7800	0.000%	5	1,259	-64.103%
2026-05-21	0.7400	0.7900	0.7300	0.7800	+1.299%	85	1,254	-64.103%
2026-05-20	0.7700	0.8000	0.7500	0.7700	0.000%	79	1,254	-63.636%
2026-05-19	0.7600	0.7700	0.7000	0.7700	-1.282%	73	1,104	-63.636%
2026-05-18	0.7800	0.9100	0.7600	0.7800	-4.878%	36	1,104	-64.103%
2026-05-15	0.8300	0.8400	0.8200	0.8200	-5.747%	3	1,104	-65.854%
2026-05-14	0.8000	0.9100	0.7900	0.8700	+7.407%	54	1,034	-67.816%
2026-05-13	0.8200	0.8200	0.7800	0.8100	-2.410%	39	1,013	-65.432%
2026-05-12	0.9100	0.9100	0.7800	0.8300	-8.791%	121	1,013	-66.265%
2026-05-11	0.8300	0.9100	0.8200	0.9100	+22.973%	68	1,013	-69.231%
2026-05-08	0.8300	0.8300	0.7400	0.7400	-6.329%	51	882	-62.162%
2026-05-07	0.8600	0.9100	0.7900	0.7900	-9.195%	45	903	-64.557%
2026-05-06	0.9000	0.9000	0.8200	0.8700	+1.163%	75	884	-67.816%
2026-05-05	0.8800	0.8800	0.8500	0.8600	-6.522%	40	878	-67.442%
2026-05-04	1.0100	1.0100	0.8800	0.9200	-6.122%	96	877	-69.565%
2026-05-01	0.8800	1.0500	0.8800	0.9800	+10.112%	84	784	-71.429%
2026-04-30	0.8300	0.9600	0.8100	0.8900	+1.136%	246	784	-68.539%
2026-04-29	0.9000	1.0300	0.8800	0.8800	-48.235%	274	684	-68.182%
2026-04-28	1.5200	1.7600	1.5200	1.7000	-5.028%	144	629	-83.529%
2026-04-27	1.7800	1.7900	1.7600	1.7900	+7.186%	9	594	-84.358%
2026-04-24	1.5600	1.6700	1.5600	1.6700	+1.212%	121	585	-83.234%
2026-04-23	1.7200	1.7200	1.6400	1.6500	-7.821%	3	473	-83.030%
2026-04-22	1.7800	1.7900	1.7800	1.7900	-3.243%	11	473	-84.358%
2026-04-21	2.0800	2.0800	1.8200	1.8500	-7.960%	13	463	-84.865%
2026-04-20	1.9800	2.0100	1.9800	2.0100	-0.495%	2	463	-86.070%
2026-04-17	2.1000	2.2800	2.0000	2.0200	+5.208%	129	463	-86.139%
2026-04-16	1.9500	2.0200	1.7700	1.9200	+7.263%	62	405	-85.417%
2026-04-15	1.5900	1.7900	1.5600	1.7900	+28.777%	54	387	-84.358%
2026-04-14	1.4600	1.4600	1.3600	1.3900	+13.934%	63	359	-79.856%
2026-04-13	0.9200	1.2200	0.9200	1.2200	+23.232%	120	334	-77.049%
2026-04-10	0.9600	1.0100	0.9600	0.9900	+1.020%	16	262	-71.717%
2026-04-09	0.9400	1.0200	0.9200	0.9800	+4.255%	55	255	-71.429%
2026-04-08	1.2500	1.2500	0.9400	0.9400	-6.931%	91	246	-70.213%
2026-04-07	1.0300	1.0500	1.0000	1.0100	-1.942%	21	184	-72.277%
2026-04-06	1.0500	1.0500	1.0100	1.0300	+8.421%	66	167	-72.816%
2026-04-02	0.8700	0.9600	0.8700	0.9500	-1.042%	52	71	-70.526%
2026-04-01	0.9500	0.9900	0.9300	0.9600	-4.950%	17	0	-70.833%
2026-03-31	0.9200	1.0100	0.9200	1.0100	+16.092%	21	0	-72.277%
2026-03-30	0.8800	0.9500	0.8700	0.8700	-11.224%	56	0	-67.816%
2026-03-27	0.9600	0.9800	0.9600	0.9800	0.000%	14	0	-71.429%

.dark-mode .yKvly4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKvly4{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C27SOFI Dec 18 2026 27.00 Call (SOFI261218C00027000)option OPRA

SOFI20261218C27
SOFI Dec 18 2026 27.00 Call (SOFI261218C00027000)
option OPRA