Dark

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

EOD

Jul 9, 2026

0.9600+20.000%(+0.1600)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.9600	0.9600	0.8300	0.9600	+20.000%	209	10,874	0.000%
2026-07-08	0.8100	0.8100	0.7200	0.8000	-9.091%	160	10,890	+20.000%
2026-07-07	1.0000	1.0200	0.8800	0.8800	-22.124%	23	10,828	+9.091%
2026-07-06	1.0700	1.1500	1.0200	1.1300	+18.947%	123	10,819	-15.044%
2026-07-02	1.0000	1.0000	0.9300	0.9500	-5.941%	67	10,824	+1.053%
2026-07-01	0.9600	1.0700	0.9600	1.0100	+6.316%	211	10,824	-4.950%
2026-06-30	1.0200	1.0200	0.9000	0.9500	-5.000%	19	10,824	+1.053%
2026-06-29	1.0200	1.0300	0.8300	1.0000	+2.041%	30	10,814	-4.000%
2026-06-26	0.8000	0.9800	0.8000	0.9800	+13.953%	69	10,816	-2.041%
2026-06-25	0.8300	0.9100	0.8300	0.8600	-12.245%	152	10,774	+11.628%
2026-06-24	0.9000	1.1500	0.9000	0.9800	+15.294%	152	10,836	-2.041%
2026-06-23	0.9400	0.9400	0.8500	0.8500	0.000%	11	10,817	+12.941%
2026-06-22	1.0900	1.0900	0.8500	0.8500	-18.269%	26	10,813	+12.941%
2026-06-18	1.0400	1.0600	0.9900	1.0400	+0.971%	56	10,866	-7.692%
2026-06-17	1.1000	1.2300	1.0300	1.0300	-0.962%	180	10,866	-6.796%
2026-06-16	1.0000	1.0500	0.9500	1.0400	+20.930%	13	10,866	-7.692%
2026-06-15	0.9600	0.9600	0.8500	0.8600	+7.500%	14	10,884	+11.628%
2026-06-12	0.8200	0.8200	0.7500	0.8000	+12.676%	21	10,884	+20.000%
2026-06-11	0.6900	0.7300	0.6900	0.7100	-1.389%	85	10,884	+35.211%
2026-06-10	0.8600	0.8700	0.7200	0.7200	-6.494%	51	10,834	+33.333%
2026-06-09	0.9500	0.9500	0.6900	0.7700	-12.500%	197	10,841	+24.675%
2026-06-08	0.8900	0.9000	0.8700	0.8800	+4.762%	65	10,780	+9.091%
2026-06-05	0.9500	0.9500	0.7800	0.8400	-22.222%	300	10,764	+14.286%
2026-06-04	1.0700	1.0800	1.0300	1.0800	+11.340%	55	10,494	-11.111%
2026-06-03	1.0000	1.0000	0.9300	0.9700	-15.652%	70	10,444	-1.031%
2026-06-02	1.5000	1.5000	1.1400	1.1500	-24.342%	249	10,420	-16.522%
2026-06-01	1.2200	1.5900	1.2000	1.5200	+19.685%	207	10,242	-36.842%
2026-05-29	1.3300	1.4700	1.2300	1.2700	+28.283%	578	10,339	-24.409%
2026-05-28	0.8500	1.0200	0.8500	0.9900	+20.732%	151	10,119	-3.030%
2026-05-27	0.7800	0.9100	0.7800	0.8200	+1.235%	95	10,043	+17.073%
2026-05-26	0.8500	0.8500	0.7700	0.8100	+17.391%	15	10,077	+18.519%
2026-05-22	0.7500	0.7500	0.6500	0.6900	-2.817%	27	10,075	+39.130%
2026-05-21	0.6900	0.7200	0.6400	0.7100	+1.429%	29	10,060	+35.211%
2026-05-20	0.6800	0.7400	0.6800	0.7000	0.000%	112	10,060	+37.143%
2026-05-19	0.6900	0.7000	0.6500	0.7000	0.000%	22	9,966	+37.143%
2026-05-18	0.7500	0.8700	0.6900	0.7000	-10.256%	114	9,966	+37.143%
2026-05-15	0.7800	0.7800	0.7200	0.7800	-4.878%	48	9,966	+23.077%
2026-05-14	0.7100	0.8200	0.7100	0.8200	+10.811%	83	9,907	+17.073%
2026-05-13	0.7100	0.7400	0.7100	0.7400	+2.778%	23	9,895	+29.730%
2026-05-12	0.8200	0.8200	0.7100	0.7200	-12.195%	85	9,895	+33.333%
2026-05-11	0.7200	0.8200	0.7100	0.8200	+13.889%	688	9,895	+17.073%
2026-05-08	0.7400	0.7400	0.6600	0.7200	0.000%	170	9,287	+33.333%
2026-05-07	0.8000	0.8100	0.7000	0.7200	-7.692%	35	9,268	+33.333%
2026-05-06	0.7600	0.7900	0.7400	0.7800	+4.000%	98	9,269	+23.077%
2026-05-05	0.8100	0.8100	0.7500	0.7500	-8.537%	17	9,194	+28.000%
2026-05-04	0.8600	0.9400	0.8100	0.8200	-6.818%	975	9,198	+17.073%
2026-05-01	0.8200	0.9500	0.7700	0.8800	+10.000%	125	9,176	+9.091%
2026-04-30	0.7700	0.8500	0.7400	0.8000	0.000%	99	9,176	+20.000%
2026-04-29	1.0300	1.0300	0.7900	0.8000	-46.667%	427	9,195	+20.000%
2026-04-28	1.4900	1.6000	1.4300	1.5000	-6.250%	88	9,051	-36.000%
2026-04-27	1.5200	1.7100	1.4600	1.6000	+5.960%	46	8,990	-40.000%
2026-04-24	1.4200	1.5100	1.3900	1.5100	+6.338%	154	8,957	-36.424%
2026-04-23	1.6000	1.6400	1.3100	1.4200	-14.970%	938	8,959	-32.394%
2026-04-22	1.6500	1.6700	1.6100	1.6700	+3.727%	70	8,908	-42.515%
2026-04-21	1.8300	1.8300	1.6100	1.6100	-10.556%	31	8,891	-40.373%
2026-04-20	1.7800	1.8500	1.6500	1.8000	+1.124%	94	8,891	-46.667%
2026-04-17	1.8500	2.0900	1.7800	1.7800	+5.325%	592	8,874	-46.067%
2026-04-16	1.7100	1.9000	1.6000	1.6900	+3.681%	244	9,132	-43.195%
2026-04-15	1.4200	1.6300	1.3900	1.6300	+29.365%	223	9,051	-41.104%
2026-04-14	1.2300	1.3500	1.2300	1.2600	+21.154%	83	8,975	-23.810%
2026-04-13	0.9700	1.0500	0.9300	1.0400	+16.854%	161	8,947	-7.692%
2026-04-10	0.8800	0.8900	0.8700	0.8900	-1.111%	56	9,023	+7.865%
2026-04-09	0.8900	0.9000	0.8200	0.9000	+2.273%	39	9,016	+6.667%
2026-04-08	1.2100	1.2100	0.8800	0.8800	-3.297%	81	8,998	+9.091%
2026-04-07	0.9400	0.9500	0.9000	0.9100	-1.087%	58	8,949	+5.495%
2026-04-06	0.9300	0.9700	0.9100	0.9200	+4.545%	81	8,935	+4.348%
2026-04-02	0.7900	0.8800	0.7500	0.8800	+6.024%	168	8,913	+9.091%
2026-04-01	0.8800	0.9300	0.7900	0.8300	-7.778%	64	8,913	+15.663%
2026-03-31	0.8100	0.9500	0.8100	0.9000	+13.924%	101	8,897	+6.667%
2026-03-30	0.8900	0.9000	0.7800	0.7900	-11.236%	648	8,890	+21.519%
2026-03-27	0.9800	0.9800	0.8600	0.8900	-11.000%	441	8,963	+7.865%
2026-03-26	0.9800	1.0800	0.9600	1.0000	-9.091%	301	9,011	-4.000%
2026-03-25	1.1700	1.2900	1.0900	1.1000	-5.172%	396	8,982	-12.727%
2026-03-24	1.1900	1.2500	1.1100	1.1600	-7.200%	70	8,998	-17.241%
2026-03-23	1.2500	1.2800	1.2100	1.2500	-3.846%	160	8,996	-23.200%
2026-03-20	1.2400	1.4000	1.2200	1.3000	+0.775%	654	8,970	-26.154%
2026-03-19	1.2900	1.3600	1.2400	1.2900	-7.857%	529	9,137	-25.581%
2026-03-18	1.4200	1.5900	1.3800	1.4000	-4.110%	204	9,431	-31.429%
2026-03-17	1.6000	1.6200	1.2200	1.4600	-3.947%	289	9,429	-34.247%
2026-03-16	1.6600	1.6600	1.4900	1.5200	-3.185%	67	9,346	-36.842%
2026-03-13	1.7100	1.7100	1.5700	1.5700	-5.422%	465	9,316	-38.854%
2026-03-12	1.8500	1.8500	1.6500	1.6600	-10.270%	178	9,714	-42.169%
2026-03-11	1.9300	1.9500	1.7300	1.8500	-1.596%	366	9,672	-48.108%
2026-03-10	1.9600	1.9600	1.8500	1.8800	-3.590%	104	9,356	-48.936%
2026-03-09	1.9200	2.0100	1.7600	1.9500	-11.364%	120	9,352	-50.769%
2026-03-06	2.0100	2.2000	1.9600	2.2000	+6.796%	136	9,321	-56.364%
2026-03-05	2.2000	2.2700	2.0400	2.0600	+5.641%	243	9,261	-53.398%
2026-03-04	2.2000	2.2000	1.9500	1.9500	-3.465%	270	9,278	-50.769%
2026-03-03	1.8200	2.0900	1.7700	2.0200	+6.878%	500	9,226	-52.475%
2026-03-02	1.6300	1.8900	1.6300	1.8900	+8.000%	98	9,390	-49.206%
2026-02-27	1.7600	1.7800	1.6500	1.7500	-17.840%	334	9,356	-45.143%
2026-02-26	2.2500	2.2600	1.9800	2.1300	-3.620%	59	9,233	-54.930%
2026-02-25	2.3000	2.3000	2.1000	2.2100	+9.406%	577	9,225	-56.561%
2026-02-24	1.8800	2.0800	1.8800	2.0200	+5.208%	71	9,225	-52.475%
2026-02-23	1.9900	1.9900	1.7100	1.9200	-8.571%	606	9,236	-50.000%
2026-02-20	2.1000	2.1400	1.9800	2.1000	-3.226%	457	9,540	-54.286%
2026-02-19	2.2700	2.3500	2.1400	2.1700	-7.660%	117	9,540	-55.760%
2026-02-18	2.3900	2.4900	2.3100	2.3500	0.000%	66	9,466	-59.149%
2026-02-17	2.3800	2.4600	2.2900	2.3500	-3.689%	137	9,453	-59.149%
2026-02-13	2.5000	2.5200	2.3900	2.4400	+6.087%	222	9,581	-60.656%
2026-02-12	2.7100	2.7100	2.2900	2.3000	-18.149%	1,592	9,581	-58.261%
2026-02-11	2.9500	2.9500	2.6300	2.8100	-8.766%	43	9,552	-65.836%
2026-02-10	3.2500	3.2500	3.0000	3.0800	+0.984%	31	9,538	-68.831%
2026-02-09	3.1000	3.2000	2.9000	3.0500	+5.903%	1,754	9,528	-68.525%
2026-02-06	2.7500	3.2000	2.5800	2.8800	+21.008%	1,055	8,970	-66.667%
2026-02-05	2.7500	2.9700	2.3500	2.3800	-17.361%	1,842	8,669	-59.664%
2026-02-04	3.1500	3.2500	2.7000	2.8800	-10.280%	235	8,670	-66.667%
2026-02-03	3.8900	4.0000	3.0500	3.2100	-5.310%	450	8,596	-70.093%
2026-02-02	3.7400	3.7400	3.3000	3.3900	-12.629%	1,340	8,352	-71.681%
2026-01-30	5.3000	5.3000	3.5800	3.8800	-19.167%	1,207	8,239	-75.258%
2026-01-29	5.1200	5.1200	4.6500	4.8000	-3.030%	301	7,552	-80.000%
2026-01-28	5.4000	5.4000	4.8000	4.9500	-8.333%	218	7,594	-80.606%
2026-01-27	5.5000	5.6000	5.2500	5.4000	-4.425%	114	7,449	-82.222%
2026-01-26	5.6500	5.8000	5.5000	5.6500	+2.727%	110	7,377	-83.009%
2026-01-23	5.6000	5.7300	5.4500	5.5000	-4.014%	179	7,410	-82.545%
2026-01-22	5.8200	5.9500	5.7000	5.7300	+2.688%	277	7,309	-83.246%
2026-01-21	5.6500	6.0500	5.2000	5.5800	+0.360%	648	7,074	-82.796%
2026-01-20	5.5500	6.1000	5.4500	5.5600	-5.763%	408	7,057	-82.734%
2026-01-16	6.2500	6.4000	5.8800	5.9000	-5.297%	103	6,915	-83.729%
2026-01-15	6.4500	6.6500	6.1900	6.2300	+2.975%	135	6,915	-84.591%
2026-01-14	6.2000	6.3000	6.0000	6.0500	-8.333%	71	6,858	-84.132%
2026-01-13	6.2500	6.6000	6.0100	6.6000	+3.125%	136	6,794	-85.455%
2026-01-12	6.3500	6.6700	6.2000	6.4000	-5.325%	150	6,820	-85.000%
2026-01-09	7.2000	7.4000	6.7500	6.7600	-3.429%	823	6,769	-85.799%
2026-01-08	7.0000	7.2500	6.4000	7.0000	+6.870%	350	6,329	-86.286%
2026-01-07	6.5000	6.7200	6.4000	6.5500	-2.675%	54	6,601	-85.344%
2026-01-06	7.5500	7.5500	6.2000	6.7300	-14.810%	717	6,566	-85.736%
2026-01-05	6.9000	8.3800	6.9000	7.9000	+18.797%	1,079	6,062	-87.848%
2026-01-02	6.1200	7.0000	5.9100	6.6500	+10.833%	85	7,078	-85.564%
2025-12-31	6.2500	6.2500	5.6600	6.0000	-4.000%	329	7,228	-84.000%
2025-12-30	6.4500	6.4900	6.2500	6.2500	-3.846%	166	7,228	-84.640%
2025-12-29	6.4900	6.6300	6.4000	6.5000	-2.985%	232	7,214	-85.231%
2025-12-26	6.9000	6.9500	6.7000	6.7000	-3.458%	99	7,211	-85.672%
2025-12-24	6.8300	6.9500	6.7700	6.9400	+0.580%	50	7,139	-86.167%
2025-12-23	6.7900	7.4000	6.7500	6.9000	-0.289%	62	7,139	-86.087%
2025-12-22	7.1000	7.1500	6.8000	6.9200	-1.565%	61	7,109	-86.127%
2025-12-19	6.8000	7.0300	6.6000	7.0300	+6.354%	193	7,069	-86.344%
2025-12-18	6.6000	6.7500	6.5000	6.6100	+9.256%	78	6,953	-85.477%
2025-12-17	6.9000	7.1000	5.9500	6.0500	-10.503%	234	6,899	-84.132%
2025-12-16	6.6500	7.0500	6.6000	6.7600	+4.000%	221	7,065	-85.799%
2025-12-15	7.3500	7.3500	6.5000	6.5000	-12.752%	631	7,033	-85.231%
2025-12-12	7.4500	7.7000	6.8500	7.4500	0.000%	389	6,517	-87.114%
2025-12-11	7.3000	7.6800	7.2000	7.4500	-0.401%	1,126	6,536	-87.114%
2025-12-10	7.3000	8.0500	7.1600	7.4800	+2.466%	399	6,312	-87.166%
2025-12-09	7.9000	7.9000	7.1900	7.3000	-8.750%	1,069	6,372	-86.849%
2025-12-08	8.3000	8.3000	7.7000	8.0000	-2.439%	801	5,456	-88.000%
2025-12-05	8.0000	8.7500	7.8000	8.2000	-13.228%	2,426	4,852	-88.293%
2025-12-04	9.0000	9.5500	8.8000	9.4500	+3.279%	273	3,458	-89.841%
2025-12-03	9.3000	9.8000	9.1500	9.1500	-2.660%	54	3,204	-89.508%
2025-12-02	9.4100	10.0500	9.2500	9.4000	-0.844%	62	3,155	-89.787%
2025-12-01	9.1600	9.5300	7.9000	9.4800	-0.211%	50	3,157	-89.873%
2025-11-28	9.0000	9.5000	8.9300	9.5000	+6.742%	171	3,157	-89.895%
2025-11-26	9.2000	9.3500	8.0500	8.9000	-0.559%	30	3,160	-89.213%
2025-11-25	7.9000	8.9500	7.9000	8.9500	+7.702%	502	3,160	-89.274%
2025-11-24	7.6000	8.3100	7.5900	8.3100	+16.224%	75	3,118	-88.448%
2025-11-21	6.7100	7.1500	6.1500	7.1500	+3.623%	386	3,102	-86.573%
2025-11-20	8.7000	9.1100	6.9000	6.9000	-13.317%	715	2,872	-86.087%
2025-11-19	8.0000	8.1500	7.5000	7.9600	+0.126%	525	3,008	-87.940%
2025-11-18	7.8100	8.2800	7.7500	7.9500	-2.454%	495	2,526	-87.925%
2025-11-17	8.9000	9.0500	8.0500	8.1500	-8.221%	796	2,051	-88.221%
2025-11-14	9.0500	9.8000	8.7900	8.8800	-4.000%	865	1,288	-89.189%
2025-11-13	10.5700	10.7000	9.1000	9.2500	-18.502%	196	457	-89.622%
2025-11-12	11.0000	11.8500	11.0000	11.3500	+7.177%	95	277	-91.542%
2025-11-11	10.2500	10.5900	9.4000	10.5900	-0.094%	59	352	-90.935%
2025-11-10	9.3100	10.7000	9.3100	10.6000	+25.444%	191	309	-90.943%
2025-11-07	8.1500	8.8000	7.4000	8.4500	0.000%	144	426	-88.639%
2025-11-06	9.9000	9.9000	8.4500	8.4500	-17.961%	126	340	-88.639%
2025-11-05	10.3000	10.3000	10.3000	10.3000	+6.076%	5	251	-90.680%
2025-11-04	10.2500	10.2500	9.5000	9.7100	-6.184%	67	246	-90.113%
2025-11-03	9.8100	10.5000	9.8100	10.3500	+14.618%	43	161	-90.725%
2025-10-31	9.6500	9.6500	9.0300	9.0300	-4.747%	47	161	-89.369%
2025-10-30	10.2000	10.2000	9.4800	9.4800	-16.106%	78	114	-89.873%
2025-10-29	10.8100	11.4000	10.5000	11.3000	0.000%	46	0	-91.504%

.dark-mode .p3CkJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3CkJv{ 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