Dark

SOFI20261218C28
SOFI Dec 18 2026 28.00 Call (SOFI261218C00028000)
option OPRA

EOD

Sep 10, 2026

0.2400-7.692%(-0.0200)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2400	0.2500	0.2400	0.2400	-7.692%	91	10,805	0.000%
2026-09-09	0.3000	0.3000	0.2600	0.2600	-13.333%	128	10,776	-7.692%
2026-09-08	0.3300	0.3400	0.3000	0.3000	-14.286%	85	10,766	-20.000%
2026-09-04	0.3400	0.3600	0.3100	0.3500	-7.895%	187	10,615	-31.429%
2026-09-03	0.3300	0.4000	0.3300	0.3800	+31.034%	215	10,615	-36.842%
2026-09-02	0.2500	0.3100	0.2500	0.2900	+16.000%	162	10,567	-17.241%
2026-09-01	0.3000	0.3000	0.2400	0.2500	-21.875%	215	10,555	-4.000%
2026-08-31	0.3200	0.3300	0.3100	0.3200	-13.514%	590	10,478	-25.000%
2026-08-28	0.5400	0.5400	0.3500	0.3700	-26.000%	560	10,473	-35.135%
2026-08-27	0.4500	0.5500	0.4500	0.5000	+2.041%	78	10,429	-52.000%
2026-08-26	0.5000	0.5400	0.4500	0.4900	0.000%	337	10,465	-51.020%
2026-08-25	0.4400	0.4900	0.4400	0.4900	+16.667%	51	10,724	-51.020%
2026-08-24	0.4500	0.4700	0.4100	0.4200	-17.647%	79	10,729	-42.857%
2026-08-21	0.5100	0.5800	0.4800	0.5100	+50.000%	342	10,729	-52.941%
2026-08-20	0.4300	0.4400	0.3300	0.3400	-10.526%	50	10,802	-29.412%
2026-08-19	0.3400	0.4300	0.3300	0.3800	+15.152%	67	10,761	-36.842%
2026-08-18	0.3500	0.3700	0.3300	0.3300	-15.385%	157	10,773	-27.273%
2026-08-17	0.4700	0.4700	0.3800	0.3900	-11.364%	98	10,795	-38.462%
2026-08-14	0.5400	0.5400	0.4400	0.4400	-10.204%	21	10,758	-45.455%
2026-08-13	0.4300	0.4900	0.4000	0.4900	+28.947%	249	10,755	-51.020%
2026-08-12	0.3900	0.4100	0.3800	0.3800	-7.317%	30	10,935	-36.842%
2026-08-11	0.4400	0.4600	0.4000	0.4100	-14.583%	237	10,914	-41.463%
2026-08-10	0.4500	0.4800	0.4500	0.4800	0.000%	102	11,047	-50.000%
2026-08-07	0.5000	0.5000	0.4600	0.4800	-5.882%	89	11,082	-50.000%
2026-08-06	0.4000	0.5300	0.4000	0.5100	-1.923%	29	11,134	-52.941%
2026-08-05	0.5700	0.6000	0.5200	0.5200	-5.455%	63	11,129	-53.846%
2026-08-04	0.5500	0.5600	0.5000	0.5500	+10.000%	305	11,137	-56.364%
2026-08-03	0.3300	0.5000	0.3300	0.5000	+51.515%	571	11,193	-52.000%
2026-07-31	0.3700	0.3700	0.2900	0.3300	0.000%	42	11,405	-27.273%
2026-07-30	0.3600	0.3600	0.2800	0.3300	+13.793%	275	11,404	-27.273%
2026-07-29	0.3300	0.3300	0.2500	0.2900	-38.298%	225	11,321	-17.241%
2026-07-28	0.4500	0.4800	0.4200	0.4700	0.000%	367	11,304	-48.936%
2026-07-27	0.5500	0.5500	0.4700	0.4700	+6.818%	128	11,471	-48.936%
2026-07-24	0.5600	0.5600	0.4300	0.4400	-13.725%	244	11,474	-45.455%
2026-07-23	0.6900	0.6900	0.5000	0.5100	-16.393%	56	11,464	-52.941%
2026-07-22	0.6400	0.6400	0.5900	0.6100	-12.857%	164	11,465	-60.656%
2026-07-21	0.6500	0.7000	0.6400	0.7000	+11.111%	673	11,467	-65.714%
2026-07-20	0.6900	0.6900	0.6200	0.6300	-11.268%	190	10,951	-61.905%
2026-07-17	0.7700	0.7700	0.6200	0.7100	-2.740%	110	10,950	-66.197%
2026-07-16	0.7900	0.8600	0.7300	0.7300	-14.118%	498	10,946	-67.123%
2026-07-15	0.9100	0.9100	0.8300	0.8500	-9.574%	169	10,940	-71.765%
2026-07-14	0.9300	1.0000	0.9300	0.9400	+5.618%	8	10,923	-74.468%
2026-07-13	1.0300	1.1100	0.8900	0.8900	-11.000%	47	10,924	-73.034%
2026-07-10	1.2000	1.2000	1.0000	1.0000	+4.167%	130	10,918	-76.000%
2026-07-09	0.9600	0.9600	0.8300	0.9600	+20.000%	209	10,874	-75.000%
2026-07-08	0.8100	0.8100	0.7200	0.8000	-9.091%	160	10,890	-70.000%
2026-07-07	1.0000	1.0200	0.8800	0.8800	-22.124%	23	10,828	-72.727%
2026-07-06	1.0700	1.1500	1.0200	1.1300	+18.947%	123	10,819	-78.761%
2026-07-02	1.0000	1.0000	0.9300	0.9500	-5.941%	67	10,824	-74.737%
2026-07-01	0.9600	1.0700	0.9600	1.0100	+6.316%	211	10,824	-76.238%
2026-06-30	1.0200	1.0200	0.9000	0.9500	-5.000%	19	10,824	-74.737%
2026-06-29	1.0200	1.0300	0.8300	1.0000	+2.041%	30	10,814	-76.000%
2026-06-26	0.8000	0.9800	0.8000	0.9800	+13.953%	69	10,816	-75.510%
2026-06-25	0.8300	0.9100	0.8300	0.8600	-12.245%	152	10,774	-72.093%
2026-06-24	0.9000	1.1500	0.9000	0.9800	+15.294%	152	10,836	-75.510%
2026-06-23	0.9400	0.9400	0.8500	0.8500	0.000%	11	10,817	-71.765%
2026-06-22	1.0900	1.0900	0.8500	0.8500	-18.269%	26	10,813	-71.765%
2026-06-18	1.0400	1.0600	0.9900	1.0400	+0.971%	56	10,866	-76.923%
2026-06-17	1.1000	1.2300	1.0300	1.0300	-0.962%	180	10,866	-76.699%
2026-06-16	1.0000	1.0500	0.9500	1.0400	+20.930%	13	10,866	-76.923%
2026-06-15	0.9600	0.9600	0.8500	0.8600	+7.500%	14	10,884	-72.093%
2026-06-12	0.8200	0.8200	0.7500	0.8000	+12.676%	21	10,884	-70.000%
2026-06-11	0.6900	0.7300	0.6900	0.7100	-1.389%	85	10,884	-66.197%
2026-06-10	0.8600	0.8700	0.7200	0.7200	-6.494%	51	10,834	-66.667%
2026-06-09	0.9500	0.9500	0.6900	0.7700	-12.500%	197	10,841	-68.831%
2026-06-08	0.8900	0.9000	0.8700	0.8800	+4.762%	65	10,780	-72.727%
2026-06-05	0.9500	0.9500	0.7800	0.8400	-22.222%	300	10,764	-71.429%
2026-06-04	1.0700	1.0800	1.0300	1.0800	+11.340%	55	10,494	-77.778%
2026-06-03	1.0000	1.0000	0.9300	0.9700	-15.652%	70	10,444	-75.258%
2026-06-02	1.5000	1.5000	1.1400	1.1500	-24.342%	249	10,420	-79.130%
2026-06-01	1.2200	1.5900	1.2000	1.5200	+19.685%	207	10,242	-84.211%
2026-05-29	1.3300	1.4700	1.2300	1.2700	+28.283%	578	10,339	-81.102%
2026-05-28	0.8500	1.0200	0.8500	0.9900	+20.732%	151	10,119	-75.758%
2026-05-27	0.7800	0.9100	0.7800	0.8200	+1.235%	95	10,043	-70.732%
2026-05-26	0.8500	0.8500	0.7700	0.8100	+17.391%	15	10,077	-70.370%
2026-05-22	0.7500	0.7500	0.6500	0.6900	-2.817%	27	10,075	-65.217%
2026-05-21	0.6900	0.7200	0.6400	0.7100	+1.429%	29	10,060	-66.197%
2026-05-20	0.6800	0.7400	0.6800	0.7000	0.000%	112	10,060	-65.714%
2026-05-19	0.6900	0.7000	0.6500	0.7000	0.000%	22	9,966	-65.714%
2026-05-18	0.7500	0.8700	0.6900	0.7000	-10.256%	114	9,966	-65.714%
2026-05-15	0.7800	0.7800	0.7200	0.7800	-4.878%	48	9,966	-69.231%
2026-05-14	0.7100	0.8200	0.7100	0.8200	+10.811%	83	9,907	-70.732%
2026-05-13	0.7100	0.7400	0.7100	0.7400	+2.778%	23	9,895	-67.568%
2026-05-12	0.8200	0.8200	0.7100	0.7200	-12.195%	85	9,895	-66.667%
2026-05-11	0.7200	0.8200	0.7100	0.8200	+13.889%	688	9,895	-70.732%
2026-05-08	0.7400	0.7400	0.6600	0.7200	0.000%	170	9,287	-66.667%
2026-05-07	0.8000	0.8100	0.7000	0.7200	-7.692%	35	9,268	-66.667%
2026-05-06	0.7600	0.7900	0.7400	0.7800	+4.000%	98	9,269	-69.231%
2026-05-05	0.8100	0.8100	0.7500	0.7500	-8.537%	17	9,194	-68.000%
2026-05-04	0.8600	0.9400	0.8100	0.8200	-6.818%	975	9,198	-70.732%
2026-05-01	0.8200	0.9500	0.7700	0.8800	+10.000%	125	9,176	-72.727%
2026-04-30	0.7700	0.8500	0.7400	0.8000	0.000%	99	9,176	-70.000%
2026-04-29	1.0300	1.0300	0.7900	0.8000	-46.667%	427	9,195	-70.000%
2026-04-28	1.4900	1.6000	1.4300	1.5000	-6.250%	88	9,051	-84.000%
2026-04-27	1.5200	1.7100	1.4600	1.6000	+5.960%	46	8,990	-85.000%
2026-04-24	1.4200	1.5100	1.3900	1.5100	+6.338%	154	8,957	-84.106%
2026-04-23	1.6000	1.6400	1.3100	1.4200	-14.970%	938	8,959	-83.099%
2026-04-22	1.6500	1.6700	1.6100	1.6700	+3.727%	70	8,908	-85.629%
2026-04-21	1.8300	1.8300	1.6100	1.6100	-10.556%	31	8,891	-85.093%
2026-04-20	1.7800	1.8500	1.6500	1.8000	+1.124%	94	8,891	-86.667%
2026-04-17	1.8500	2.0900	1.7800	1.7800	+5.325%	592	8,874	-86.517%
2026-04-16	1.7100	1.9000	1.6000	1.6900	+3.681%	244	9,132	-85.799%
2026-04-15	1.4200	1.6300	1.3900	1.6300	+29.365%	223	9,051	-85.276%
2026-04-14	1.2300	1.3500	1.2300	1.2600	+21.154%	83	8,975	-80.952%
2026-04-13	0.9700	1.0500	0.9300	1.0400	+16.854%	161	8,947	-76.923%
2026-04-10	0.8800	0.8900	0.8700	0.8900	-1.111%	56	9,023	-73.034%
2026-04-09	0.8900	0.9000	0.8200	0.9000	+2.273%	39	9,016	-73.333%
2026-04-08	1.2100	1.2100	0.8800	0.8800	-3.297%	81	8,998	-72.727%
2026-04-07	0.9400	0.9500	0.9000	0.9100	-1.087%	58	8,949	-73.626%
2026-04-06	0.9300	0.9700	0.9100	0.9200	+4.545%	81	8,935	-73.913%
2026-04-02	0.7900	0.8800	0.7500	0.8800	+6.024%	168	8,913	-72.727%
2026-04-01	0.8800	0.9300	0.7900	0.8300	-7.778%	64	8,913	-71.084%
2026-03-31	0.8100	0.9500	0.8100	0.9000	+13.924%	101	8,897	-73.333%
2026-03-30	0.8900	0.9000	0.7800	0.7900	-11.236%	648	8,890	-69.620%
2026-03-27	0.9800	0.9800	0.8600	0.8900	-11.000%	441	8,963	-73.034%
2026-03-26	0.9800	1.0800	0.9600	1.0000	-9.091%	301	9,011	-76.000%
2026-03-25	1.1700	1.2900	1.0900	1.1000	-5.172%	396	8,982	-78.182%
2026-03-24	1.1900	1.2500	1.1100	1.1600	-7.200%	70	8,998	-79.310%
2026-03-23	1.2500	1.2800	1.2100	1.2500	-3.846%	160	8,996	-80.800%
2026-03-20	1.2400	1.4000	1.2200	1.3000	+0.775%	654	8,970	-81.538%
2026-03-19	1.2900	1.3600	1.2400	1.2900	-7.857%	529	9,137	-81.395%
2026-03-18	1.4200	1.5900	1.3800	1.4000	-4.110%	204	9,431	-82.857%
2026-03-17	1.6000	1.6200	1.2200	1.4600	-3.947%	289	9,429	-83.562%
2026-03-16	1.6600	1.6600	1.4900	1.5200	-3.185%	67	9,346	-84.211%
2026-03-13	1.7100	1.7100	1.5700	1.5700	-5.422%	465	9,316	-84.713%
2026-03-12	1.8500	1.8500	1.6500	1.6600	-10.270%	178	9,714	-85.542%
2026-03-11	1.9300	1.9500	1.7300	1.8500	-1.596%	366	9,672	-87.027%
2026-03-10	1.9600	1.9600	1.8500	1.8800	-3.590%	104	9,356	-87.234%
2026-03-09	1.9200	2.0100	1.7600	1.9500	-11.364%	120	9,352	-87.692%
2026-03-06	2.0100	2.2000	1.9600	2.2000	+6.796%	136	9,321	-89.091%
2026-03-05	2.2000	2.2700	2.0400	2.0600	+5.641%	243	9,261	-88.350%
2026-03-04	2.2000	2.2000	1.9500	1.9500	-3.465%	270	9,278	-87.692%
2026-03-03	1.8200	2.0900	1.7700	2.0200	+6.878%	500	9,226	-88.119%
2026-03-02	1.6300	1.8900	1.6300	1.8900	+8.000%	98	9,390	-87.302%
2026-02-27	1.7600	1.7800	1.6500	1.7500	-17.840%	334	9,356	-86.286%
2026-02-26	2.2500	2.2600	1.9800	2.1300	-3.620%	59	9,233	-88.732%
2026-02-25	2.3000	2.3000	2.1000	2.2100	+9.406%	577	9,225	-89.140%
2026-02-24	1.8800	2.0800	1.8800	2.0200	+5.208%	71	9,225	-88.119%
2026-02-23	1.9900	1.9900	1.7100	1.9200	-8.571%	606	9,236	-87.500%
2026-02-20	2.1000	2.1400	1.9800	2.1000	-3.226%	457	9,540	-88.571%
2026-02-19	2.2700	2.3500	2.1400	2.1700	-7.660%	117	9,540	-88.940%
2026-02-18	2.3900	2.4900	2.3100	2.3500	0.000%	66	9,466	-89.787%
2026-02-17	2.3800	2.4600	2.2900	2.3500	-3.689%	137	9,453	-89.787%
2026-02-13	2.5000	2.5200	2.3900	2.4400	+6.087%	222	9,581	-90.164%
2026-02-12	2.7100	2.7100	2.2900	2.3000	-18.149%	1,592	9,581	-89.565%
2026-02-11	2.9500	2.9500	2.6300	2.8100	-8.766%	43	9,552	-91.459%
2026-02-10	3.2500	3.2500	3.0000	3.0800	+0.984%	31	9,538	-92.208%
2026-02-09	3.1000	3.2000	2.9000	3.0500	+5.903%	1,754	9,528	-92.131%
2026-02-06	2.7500	3.2000	2.5800	2.8800	+21.008%	1,055	8,970	-91.667%
2026-02-05	2.7500	2.9700	2.3500	2.3800	-17.361%	1,842	8,669	-89.916%
2026-02-04	3.1500	3.2500	2.7000	2.8800	-10.280%	235	8,670	-91.667%
2026-02-03	3.8900	4.0000	3.0500	3.2100	-5.310%	450	8,596	-92.523%
2026-02-02	3.7400	3.7400	3.3000	3.3900	-12.629%	1,340	8,352	-92.920%
2026-01-30	5.3000	5.3000	3.5800	3.8800	-19.167%	1,207	8,239	-93.814%
2026-01-29	5.1200	5.1200	4.6500	4.8000	-3.030%	301	7,552	-95.000%
2026-01-28	5.4000	5.4000	4.8000	4.9500	-8.333%	218	7,594	-95.152%
2026-01-27	5.5000	5.6000	5.2500	5.4000	-4.425%	114	7,449	-95.556%
2026-01-26	5.6500	5.8000	5.5000	5.6500	+2.727%	110	7,377	-95.752%
2026-01-23	5.6000	5.7300	5.4500	5.5000	-4.014%	179	7,410	-95.636%
2026-01-22	5.8200	5.9500	5.7000	5.7300	+2.688%	277	7,309	-95.812%
2026-01-21	5.6500	6.0500	5.2000	5.5800	+0.360%	648	7,074	-95.699%
2026-01-20	5.5500	6.1000	5.4500	5.5600	-5.763%	408	7,057	-95.683%
2026-01-16	6.2500	6.4000	5.8800	5.9000	-5.297%	103	6,915	-95.932%
2026-01-15	6.4500	6.6500	6.1900	6.2300	+2.975%	135	6,915	-96.148%
2026-01-14	6.2000	6.3000	6.0000	6.0500	-8.333%	71	6,858	-96.033%
2026-01-13	6.2500	6.6000	6.0100	6.6000	+3.125%	136	6,794	-96.364%
2026-01-12	6.3500	6.6700	6.2000	6.4000	-5.325%	150	6,820	-96.250%
2026-01-09	7.2000	7.4000	6.7500	6.7600	-3.429%	823	6,769	-96.450%
2026-01-08	7.0000	7.2500	6.4000	7.0000	+6.870%	350	6,329	-96.571%
2026-01-07	6.5000	6.7200	6.4000	6.5500	-2.675%	54	6,601	-96.336%
2026-01-06	7.5500	7.5500	6.2000	6.7300	-14.810%	717	6,566	-96.434%
2026-01-05	6.9000	8.3800	6.9000	7.9000	+18.797%	1,079	6,062	-96.962%
2026-01-02	6.1200	7.0000	5.9100	6.6500	+10.833%	85	7,078	-96.391%
2025-12-31	6.2500	6.2500	5.6600	6.0000	-4.000%	329	7,228	-96.000%
2025-12-30	6.4500	6.4900	6.2500	6.2500	-3.846%	166	7,228	-96.160%
2025-12-29	6.4900	6.6300	6.4000	6.5000	-2.985%	232	7,214	-96.308%
2025-12-26	6.9000	6.9500	6.7000	6.7000	-3.458%	99	7,211	-96.418%
2025-12-24	6.8300	6.9500	6.7700	6.9400	+0.580%	50	7,139	-96.542%
2025-12-23	6.7900	7.4000	6.7500	6.9000	-0.289%	62	7,139	-96.522%
2025-12-22	7.1000	7.1500	6.8000	6.9200	-1.565%	61	7,109	-96.532%
2025-12-19	6.8000	7.0300	6.6000	7.0300	+6.354%	193	7,069	-96.586%
2025-12-18	6.6000	6.7500	6.5000	6.6100	+9.256%	78	6,953	-96.369%
2025-12-17	6.9000	7.1000	5.9500	6.0500	-10.503%	234	6,899	-96.033%
2025-12-16	6.6500	7.0500	6.6000	6.7600	+4.000%	221	7,065	-96.450%
2025-12-15	7.3500	7.3500	6.5000	6.5000	-12.752%	631	7,033	-96.308%
2025-12-12	7.4500	7.7000	6.8500	7.4500	0.000%	389	6,517	-96.779%
2025-12-11	7.3000	7.6800	7.2000	7.4500	-0.401%	1,126	6,536	-96.779%
2025-12-10	7.3000	8.0500	7.1600	7.4800	+2.466%	399	6,312	-96.791%
2025-12-09	7.9000	7.9000	7.1900	7.3000	-8.750%	1,069	6,372	-96.712%
2025-12-08	8.3000	8.3000	7.7000	8.0000	-2.439%	801	5,456	-97.000%
2025-12-05	8.0000	8.7500	7.8000	8.2000	-13.228%	2,426	4,852	-97.073%
2025-12-04	9.0000	9.5500	8.8000	9.4500	+3.279%	273	3,458	-97.460%
2025-12-03	9.3000	9.8000	9.1500	9.1500	-2.660%	54	3,204	-97.377%
2025-12-02	9.4100	10.0500	9.2500	9.4000	-0.844%	62	3,155	-97.447%
2025-12-01	9.1600	9.5300	7.9000	9.4800	-0.211%	50	3,157	-97.468%
2025-11-28	9.0000	9.5000	8.9300	9.5000	+6.742%	171	3,157	-97.474%
2025-11-26	9.2000	9.3500	8.0500	8.9000	-0.559%	30	3,160	-97.303%
2025-11-25	7.9000	8.9500	7.9000	8.9500	+7.702%	502	3,160	-97.318%
2025-11-24	7.6000	8.3100	7.5900	8.3100	+16.224%	75	3,118	-97.112%
2025-11-21	6.7100	7.1500	6.1500	7.1500	+3.623%	386	3,102	-96.643%
2025-11-20	8.7000	9.1100	6.9000	6.9000	-13.317%	715	2,872	-96.522%
2025-11-19	8.0000	8.1500	7.5000	7.9600	+0.126%	525	3,008	-96.985%
2025-11-18	7.8100	8.2800	7.7500	7.9500	-2.454%	495	2,526	-96.981%
2025-11-17	8.9000	9.0500	8.0500	8.1500	-8.221%	796	2,051	-97.055%
2025-11-14	9.0500	9.8000	8.7900	8.8800	-4.000%	865	1,288	-97.297%
2025-11-13	10.5700	10.7000	9.1000	9.2500	-18.502%	196	457	-97.405%
2025-11-12	11.0000	11.8500	11.0000	11.3500	+7.177%	95	277	-97.885%
2025-11-11	10.2500	10.5900	9.4000	10.5900	-0.094%	59	352	-97.734%
2025-11-10	9.3100	10.7000	9.3100	10.6000	+25.444%	191	309	-97.736%
2025-11-07	8.1500	8.8000	7.4000	8.4500	0.000%	144	426	-97.160%
2025-11-06	9.9000	9.9000	8.4500	8.4500	-17.961%	126	340	-97.160%
2025-11-05	10.3000	10.3000	10.3000	10.3000	+6.076%	5	251	-97.670%
2025-11-04	10.2500	10.2500	9.5000	9.7100	-6.184%	67	246	-97.528%
2025-11-03	9.8100	10.5000	9.8100	10.3500	+14.618%	43	161	-97.681%
2025-10-31	9.6500	9.6500	9.0300	9.0300	-4.747%	47	161	-97.342%
2025-10-30	10.2000	10.2000	9.4800	9.4800	-16.106%	78	114	-97.468%
2025-10-29	10.8100	11.4000	10.5000	11.3000	0.000%	46	0	-97.876%

.dark-mode .PGPBWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGPBWq{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C28SOFI Dec 18 2026 28.00 Call (SOFI261218C00028000)option OPRA

SOFI20261218C28
SOFI Dec 18 2026 28.00 Call (SOFI261218C00028000)
option OPRA