Dark

SOFI20261218C30
SOFI Dec 18 2026 30.00 Call (SOFI261218C00030000)
option OPRA

EOD

Sep 10, 2026

0.19000.000%(0.0000)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.2000	0.1700	0.1900	0.000%	261	24,197	0.000%
2026-09-09	0.2200	0.2300	0.1900	0.1900	-17.391%	411	24,193	0.000%
2026-09-08	0.2500	0.2600	0.2200	0.2300	-11.538%	230	24,009	-17.391%
2026-09-04	0.2500	0.2600	0.2300	0.2600	-3.704%	1,394	24,220	-26.923%
2026-09-03	0.2400	0.2900	0.2300	0.2700	+22.727%	2,645	24,220	-29.630%
2026-09-02	0.2000	0.2200	0.1900	0.2200	+22.222%	2,857	22,184	-13.636%
2026-09-01	0.2100	0.2200	0.1700	0.1800	-21.739%	363	20,266	+5.556%
2026-08-31	0.2500	0.2500	0.2200	0.2300	-11.538%	184	20,311	-17.391%
2026-08-28	0.3700	0.4000	0.2400	0.2600	-29.730%	299	20,300	-26.923%
2026-08-27	0.3600	0.4100	0.3200	0.3700	+5.714%	441	20,373	-48.649%
2026-08-26	0.3400	0.3900	0.3300	0.3500	0.000%	315	20,200	-45.714%
2026-08-25	0.2800	0.3600	0.2700	0.3500	+16.667%	399	20,232	-45.714%
2026-08-24	0.3600	0.3600	0.2900	0.3000	-21.053%	863	20,102	-36.667%
2026-08-21	0.2600	0.4100	0.2600	0.3800	+52.000%	1,717	19,815	-50.000%
2026-08-20	0.3300	0.3600	0.2300	0.2500	-7.407%	124	19,908	-24.000%
2026-08-19	0.2400	0.3100	0.2400	0.2700	+12.500%	423	19,875	-29.630%
2026-08-18	0.2500	0.2900	0.2400	0.2400	-11.111%	453	19,815	-20.833%
2026-08-17	0.3200	0.3300	0.2600	0.2700	-6.897%	218	19,756	-29.630%
2026-08-14	0.3600	0.3700	0.2900	0.2900	-25.641%	114	19,688	-34.483%
2026-08-13	0.3100	0.3900	0.3000	0.3900	+30.000%	606	19,677	-51.282%
2026-08-12	0.3400	0.3400	0.2800	0.3000	0.000%	383	19,553	-36.667%
2026-08-11	0.3400	0.3600	0.2900	0.3000	-11.765%	64	19,565	-36.667%
2026-08-10	0.3800	0.3800	0.3300	0.3400	-2.857%	134	19,567	-44.118%
2026-08-07	0.3200	0.3800	0.3200	0.3500	0.000%	255	19,564	-45.714%
2026-08-06	0.3700	0.3900	0.2800	0.3500	-5.405%	241	19,777	-45.714%
2026-08-05	0.4100	0.4500	0.3700	0.3700	-11.905%	148	19,791	-48.649%
2026-08-04	0.4000	0.4200	0.3700	0.4200	+13.514%	533	19,764	-54.762%
2026-08-03	0.2500	0.3700	0.2500	0.3700	+48.000%	623	19,690	-48.649%
2026-07-31	0.2700	0.2800	0.2300	0.2500	-7.407%	380	19,412	-24.000%
2026-07-30	0.2400	0.3000	0.2300	0.2700	+17.391%	3,150	19,560	-29.630%
2026-07-29	0.2500	0.4100	0.2000	0.2300	-37.838%	3,566	20,634	-17.391%
2026-07-28	0.3500	0.3800	0.3100	0.3700	0.000%	288	21,152	-48.649%
2026-07-27	0.4300	0.4400	0.3600	0.3700	+8.824%	262	21,279	-48.649%
2026-07-24	0.4900	0.4900	0.3400	0.3400	-12.821%	712	21,198	-44.118%
2026-07-23	0.4500	0.4700	0.3900	0.3900	-17.021%	309	21,270	-51.282%
2026-07-22	0.5200	0.5200	0.4600	0.4700	-9.615%	264	21,310	-59.574%
2026-07-21	0.5000	0.5300	0.4900	0.5200	+6.122%	191	21,418	-63.462%
2026-07-20	0.5300	0.5500	0.4800	0.4900	-9.259%	397	21,314	-61.224%
2026-07-17	0.5200	0.5800	0.4600	0.5400	-6.897%	895	21,230	-64.815%
2026-07-16	0.6400	0.6600	0.5800	0.5800	-10.769%	193	21,595	-67.241%
2026-07-15	0.7800	0.7800	0.6500	0.6500	-13.333%	830	21,567	-70.769%
2026-07-14	0.7600	0.8000	0.7500	0.7500	+5.634%	205	21,088	-74.667%
2026-07-13	0.8500	0.8600	0.7000	0.7100	-11.250%	569	20,949	-73.239%
2026-07-10	0.9000	0.9600	0.7900	0.8000	+3.896%	804	20,589	-76.250%
2026-07-09	0.6800	0.7700	0.6800	0.7700	+22.222%	565	20,933	-75.325%
2026-07-08	0.6600	0.6600	0.5700	0.6300	-10.000%	475	20,633	-69.841%
2026-07-07	0.8500	0.8500	0.7000	0.7000	-17.647%	1,184	20,807	-72.857%
2026-07-06	0.8200	0.9200	0.7700	0.8500	+8.974%	708	20,693	-77.647%
2026-07-02	0.9000	0.9000	0.7200	0.7800	-8.235%	471	20,961	-75.641%
2026-07-01	0.8000	0.8800	0.7700	0.8500	+8.974%	504	20,961	-77.647%
2026-06-30	0.8100	0.8800	0.7200	0.7800	0.000%	467	20,869	-75.641%
2026-06-29	0.8000	0.8200	0.7500	0.7800	+2.632%	1,205	20,836	-75.641%
2026-06-26	0.6800	0.7700	0.6700	0.7600	+10.145%	143	20,826	-75.000%
2026-06-25	0.7100	0.7200	0.6900	0.6900	-8.000%	93	20,727	-72.464%
2026-06-24	0.7100	0.9000	0.7100	0.7500	+5.634%	409	20,767	-74.667%
2026-06-23	0.6500	0.7800	0.6500	0.7100	+1.429%	300	20,783	-73.239%
2026-06-22	0.7800	0.8500	0.6600	0.7000	-15.663%	70	20,741	-72.857%
2026-06-18	0.8200	0.8500	0.7700	0.8300	+18.571%	324	20,206	-77.108%
2026-06-17	0.9000	0.9900	0.7000	0.7000	-14.634%	1,337	20,206	-72.857%
2026-06-16	0.7500	0.8900	0.7400	0.8200	+17.143%	433	20,206	-76.829%
2026-06-15	0.7900	0.7900	0.6900	0.7000	+11.111%	479	20,277	-72.857%
2026-06-12	0.7100	0.7100	0.6200	0.6300	-1.563%	32	20,277	-69.841%
2026-06-11	0.6200	0.6400	0.5800	0.6400	+6.667%	130	20,277	-70.313%
2026-06-10	0.6500	0.7100	0.5900	0.6000	-13.043%	87	20,222	-68.333%
2026-06-09	0.7200	0.7900	0.5500	0.6900	-4.167%	477	20,212	-72.464%
2026-06-08	0.7100	0.7600	0.7100	0.7200	+5.882%	198	20,048	-73.611%
2026-06-05	0.9000	0.9000	0.6400	0.6800	-25.275%	290	20,132	-72.059%
2026-06-04	0.7800	0.9100	0.7800	0.9100	+12.346%	156	20,186	-79.121%
2026-06-03	0.8900	0.9000	0.7600	0.8100	-18.182%	739	20,161	-76.543%
2026-06-02	1.1200	1.1200	0.9400	0.9900	-18.182%	8,455	20,375	-80.808%
2026-06-01	1.0400	1.3000	1.0000	1.2100	+16.346%	604	13,024	-84.298%
2026-05-29	1.0200	1.2400	0.9600	1.0400	+23.810%	1,151	13,029	-81.731%
2026-05-28	0.6600	0.8500	0.6200	0.8400	+21.739%	282	13,168	-77.381%
2026-05-27	0.7200	0.7700	0.6600	0.6900	+6.154%	81	13,139	-72.464%
2026-05-26	0.6700	0.7300	0.6000	0.6500	+12.069%	336	13,103	-70.769%
2026-05-22	0.5800	0.5800	0.5200	0.5800	0.000%	149	13,013	-67.241%
2026-05-21	0.5600	0.6100	0.5300	0.5800	0.000%	127	12,973	-67.241%
2026-05-20	0.6000	0.6000	0.5500	0.5800	-1.695%	162	12,973	-67.241%
2026-05-19	0.5900	0.6000	0.5300	0.5900	-3.279%	377	12,841	-67.797%
2026-05-18	0.6000	0.7000	0.5600	0.6100	-6.154%	268	12,841	-68.852%
2026-05-15	0.6900	0.6900	0.6100	0.6500	-1.515%	27	12,841	-70.769%
2026-05-14	0.6800	0.6900	0.5900	0.6600	+8.197%	306	12,919	-71.212%
2026-05-13	0.6200	0.6600	0.5700	0.6100	-3.175%	292	12,803	-68.852%
2026-05-12	0.6700	0.7000	0.5800	0.6300	-4.545%	133	12,803	-69.841%
2026-05-11	0.5900	0.6700	0.5900	0.6600	+11.864%	267	12,803	-71.212%
2026-05-08	0.5800	0.6000	0.5400	0.5900	-1.667%	397	12,816	-67.797%
2026-05-07	0.6300	0.6700	0.5700	0.6000	-6.250%	204	12,810	-68.333%
2026-05-06	0.6700	0.6900	0.5900	0.6400	+4.918%	247	12,702	-70.313%
2026-05-05	0.6700	0.6800	0.6100	0.6100	-8.955%	510	12,688	-68.852%
2026-05-04	0.6800	0.7400	0.6600	0.6700	-6.944%	589	12,285	-71.642%
2026-05-01	0.6800	0.7800	0.6300	0.7200	+9.091%	244	12,739	-73.611%
2026-04-30	0.7100	0.7400	0.6100	0.6600	+1.538%	836	12,739	-71.212%
2026-04-29	0.8200	0.9700	0.6500	0.6500	-49.219%	965	12,735	-70.769%
2026-04-28	1.2200	1.3300	1.2200	1.2800	-5.185%	175	12,280	-85.156%
2026-04-27	1.2000	1.3500	1.2000	1.3500	+7.143%	99	12,259	-85.926%
2026-04-24	1.2000	1.2600	1.1500	1.2600	+6.780%	707	12,226	-84.921%
2026-04-23	1.2900	1.3200	1.1300	1.1800	-11.278%	1,242	12,049	-83.898%
2026-04-22	1.4200	1.4200	1.3300	1.3300	+2.308%	261	11,330	-85.714%
2026-04-21	1.5600	1.5600	1.3000	1.3000	-13.907%	417	10,943	-85.385%
2026-04-20	1.4300	1.5100	1.4000	1.5100	+0.667%	161	10,943	-87.417%
2026-04-17	1.5000	1.7300	1.4700	1.5000	+11.111%	1,063	10,932	-87.333%
2026-04-16	1.6000	1.6000	1.3100	1.3500	+1.504%	620	10,341	-85.926%
2026-04-15	1.1500	1.3400	1.1300	1.3300	+29.126%	408	10,104	-85.714%
2026-04-14	0.9100	1.1000	0.8900	1.0300	+21.176%	801	10,038	-81.553%
2026-04-13	0.6800	0.8500	0.6800	0.8500	+21.429%	283	9,546	-77.647%
2026-04-10	0.6800	0.7300	0.6800	0.7000	-2.778%	336	9,418	-72.857%
2026-04-09	0.7300	0.7300	0.6500	0.7200	0.000%	98	9,314	-73.611%
2026-04-08	0.9100	0.9400	0.7100	0.7200	0.000%	853	9,307	-73.611%
2026-04-07	0.7500	0.7700	0.7100	0.7200	-1.370%	489	8,931	-73.611%
2026-04-06	0.7600	0.7600	0.7300	0.7300	+2.817%	37	8,933	-73.973%
2026-04-02	0.6100	0.7100	0.6100	0.7100	+1.429%	162	8,891	-73.239%
2026-04-01	0.7100	0.7300	0.6500	0.7000	-2.778%	213	8,891	-72.857%
2026-03-31	0.7200	0.7600	0.6900	0.7200	+14.286%	1,663	8,825	-73.611%
2026-03-30	0.7100	0.7500	0.6300	0.6300	-14.865%	210	7,565	-69.841%
2026-03-27	0.7700	0.7700	0.7000	0.7400	-7.500%	367	7,697	-74.324%
2026-03-26	0.8800	0.9000	0.7800	0.8000	-11.111%	774	7,868	-76.250%
2026-03-25	0.9700	1.0500	0.9000	0.9000	-6.250%	147	7,373	-78.889%
2026-03-24	0.9500	1.0000	0.9200	0.9600	-5.882%	172	7,359	-80.208%
2026-03-23	1.0300	1.1200	1.0000	1.0200	-2.857%	229	7,388	-81.373%
2026-03-20	1.0100	1.1400	1.0100	1.0500	-0.943%	295	7,341	-81.905%
2026-03-19	1.0800	1.0900	1.0200	1.0600	-5.357%	240	7,336	-82.075%
2026-03-18	1.2300	1.3200	1.1000	1.1200	-5.882%	267	7,361	-83.036%
2026-03-17	1.2700	1.3800	1.0300	1.1900	-4.800%	295	7,391	-84.034%
2026-03-16	1.3700	1.3700	1.2300	1.2500	-6.716%	220	7,294	-84.800%
2026-03-13	1.4000	1.4000	1.2800	1.3400	-1.471%	150	7,212	-85.821%
2026-03-12	1.5000	1.5000	1.3500	1.3600	-9.934%	154	7,224	-86.029%
2026-03-11	1.5000	1.5500	1.4300	1.5100	-3.205%	279	7,215	-87.417%
2026-03-10	1.7900	1.7900	1.5000	1.5600	-8.772%	109	7,231	-87.821%
2026-03-09	1.7300	1.7300	1.4800	1.7100	-4.469%	401	7,219	-88.889%
2026-03-06	1.7100	1.9000	1.6500	1.7900	-2.717%	3,522	7,294	-89.385%
2026-03-05	1.7800	1.8900	1.7100	1.8400	+10.843%	1,106	6,312	-89.674%
2026-03-04	1.8100	1.8400	1.6600	1.6600	-3.488%	1,036	6,861	-88.554%
2026-03-03	1.4500	1.7700	1.4500	1.7200	+10.968%	150	5,989	-88.953%
2026-03-02	1.4300	1.5700	1.4300	1.5500	+4.027%	315	5,962	-87.742%
2026-02-27	1.5900	1.5900	1.4000	1.4900	-19.892%	608	5,946	-87.248%
2026-02-26	1.8000	1.9100	1.7400	1.8600	+0.541%	654	5,733	-89.785%
2026-02-25	1.8500	1.9600	1.8000	1.8500	+8.824%	290	5,271	-89.730%
2026-02-24	1.7200	1.7500	1.6200	1.7000	+2.410%	898	5,271	-88.824%
2026-02-23	1.6700	1.7000	1.4800	1.6600	-6.215%	182	4,929	-88.554%
2026-02-20	1.7000	1.9300	1.5600	1.7700	-6.349%	334	4,879	-89.266%
2026-02-19	1.9200	1.9200	1.8200	1.8900	-5.500%	76	4,771	-89.947%
2026-02-18	2.0000	2.1100	1.9900	2.0000	-0.498%	74	4,761	-90.500%
2026-02-17	2.0700	2.1100	1.9500	2.0100	-3.365%	135	4,742	-90.547%
2026-02-13	2.0100	2.2300	2.0100	2.0800	+9.474%	173	4,645	-90.865%
2026-02-12	2.3800	2.4000	1.9000	1.9000	-20.833%	569	4,645	-90.000%
2026-02-11	2.5000	2.5000	2.2200	2.4000	-6.250%	706	4,458	-92.083%
2026-02-10	2.6300	2.9500	2.5600	2.5600	-3.030%	936	4,473	-92.578%
2026-02-09	2.6300	2.7500	2.5900	2.6400	+5.179%	328	3,782	-92.803%
2026-02-06	2.3900	2.6600	2.3600	2.5100	+18.957%	442	3,604	-92.430%
2026-02-05	2.3200	2.4400	2.0500	2.1100	-17.899%	839	3,583	-90.995%
2026-02-04	2.7500	2.8400	2.2900	2.5700	-11.073%	345	3,482	-92.607%
2026-02-03	3.4500	3.4500	2.5900	2.8900	-2.034%	319	3,451	-93.426%
2026-02-02	3.2600	3.2600	2.9000	2.9500	-11.940%	455	3,311	-93.559%
2026-01-30	4.3500	4.4000	3.1300	3.3500	-22.989%	813	3,335	-94.328%
2026-01-29	4.5500	4.5500	4.0700	4.3500	+1.874%	44	3,138	-95.632%
2026-01-28	4.7800	4.7800	4.2700	4.2700	-9.149%	73	3,127	-95.550%
2026-01-27	5.1700	5.1700	4.6500	4.7000	-4.665%	47	3,108	-95.957%
2026-01-26	5.0000	5.0500	4.8500	4.9300	+2.708%	101	3,085	-96.146%
2026-01-23	5.0000	5.0000	4.8000	4.8000	-4.950%	36	3,032	-96.042%
2026-01-22	5.1500	5.1500	5.0500	5.0500	+3.909%	25	3,027	-96.238%
2026-01-21	4.9500	5.1000	4.5500	4.8600	+0.206%	204	3,021	-96.091%
2026-01-20	5.0000	5.3100	4.8000	4.8500	-7.619%	186	2,995	-96.082%
2026-01-16	5.4000	5.5100	5.1800	5.2500	-3.670%	67	2,870	-96.381%
2026-01-15	5.6000	5.8800	5.3900	5.4500	-2.679%	28	2,870	-96.514%
2026-01-14	5.5000	5.6000	5.3500	5.6000	-3.448%	41	2,860	-96.607%
2026-01-13	5.6500	5.9400	5.4000	5.8000	+3.571%	75	2,855	-96.724%
2026-01-12	5.8500	5.9200	5.4000	5.6000	-8.197%	54	2,865	-96.607%
2026-01-09	6.2900	6.6000	6.0000	6.1000	-2.711%	123	2,842	-96.885%
2026-01-08	5.8000	6.4500	5.7500	6.2700	+6.271%	65	2,759	-96.970%
2026-01-07	5.9500	6.4500	5.6500	5.9000	-3.279%	116	2,713	-96.780%
2026-01-06	7.0800	7.0800	5.4500	6.1000	-14.685%	960	2,647	-96.885%
2026-01-05	6.3000	7.4500	6.2500	7.1500	+18.182%	1,969	2,543	-97.343%
2026-01-02	5.4000	6.2000	5.1500	6.0500	+13.084%	83	4,149	-96.860%
2025-12-31	5.6000	5.6000	5.2500	5.3500	-6.957%	103	4,127	-96.449%
2025-12-30	5.8000	5.8500	5.6000	5.7500	+1.770%	524	4,127	-96.696%
2025-12-29	5.7800	6.3000	5.6500	5.6500	-8.871%	395	3,990	-96.637%
2025-12-26	6.1900	6.2500	5.9600	6.2000	+0.813%	141	3,980	-96.935%
2025-12-24	6.0300	6.2000	6.0300	6.1500	+0.820%	145	3,863	-96.911%
2025-12-23	6.3500	6.3500	5.9500	6.1000	-0.813%	75	3,863	-96.885%
2025-12-22	6.5000	6.5000	6.1500	6.1500	-1.914%	195	3,909	-96.911%
2025-12-19	5.9500	6.3500	5.7500	6.2700	+9.043%	1,711	3,867	-96.970%
2025-12-18	5.8500	6.1200	5.7500	5.7500	+6.679%	129	2,250	-96.696%
2025-12-17	6.1500	6.1500	5.3900	5.3900	-12.358%	640	2,316	-96.475%
2025-12-16	5.9500	6.1500	5.9400	6.1500	+4.237%	87	2,206	-96.911%
2025-12-15	6.7500	6.7500	5.9000	5.9000	-12.072%	96	2,145	-96.780%
2025-12-12	6.7500	6.8000	6.2100	6.7100	-2.754%	225	2,118	-97.168%
2025-12-11	6.6300	6.9000	6.4800	6.9000	-0.719%	93	1,987	-97.246%
2025-12-10	6.6500	7.1000	6.5200	6.9500	+5.945%	71	1,926	-97.266%
2025-12-09	7.0000	7.2500	6.5000	6.5600	-10.748%	668	1,919	-97.104%
2025-12-08	7.6000	7.7800	7.0000	7.3500	-2.000%	472	1,814	-97.415%
2025-12-05	6.6900	7.7500	6.6900	7.5000	-12.281%	381	1,623	-97.467%
2025-12-04	8.0000	8.6500	7.9400	8.5500	-0.233%	84	1,513	-97.778%
2025-12-03	8.9000	8.9000	8.2300	8.5700	-0.349%	73	1,480	-97.783%
2025-12-02	8.7300	9.1500	8.6000	8.6000	+1.775%	68	1,445	-97.791%
2025-12-01	8.3500	8.7000	8.1500	8.4500	-4.628%	543	1,478	-97.751%
2025-11-28	8.2100	8.8600	8.1200	8.8600	+8.049%	332	1,671	-97.856%
2025-11-26	8.4500	8.7000	8.0300	8.2000	+2.500%	377	1,439	-97.683%
2025-11-25	7.2000	8.0000	7.1000	8.0000	+5.263%	22	1,439	-97.625%
2025-11-24	7.0000	7.6000	6.8000	7.6000	+16.923%	313	1,439	-97.500%
2025-11-21	6.0000	6.7000	5.2000	6.5000	+1.562%	336	1,324	-97.077%
2025-11-20	8.0000	8.4400	6.3800	6.4000	-12.925%	1,255	1,314	-97.031%
2025-11-19	7.5000	7.5000	6.7000	7.3500	-2.649%	50	1,509	-97.415%
2025-11-18	7.4000	7.6000	6.8800	7.5500	+0.667%	219	1,490	-97.483%
2025-11-17	8.2000	8.2000	7.3000	7.5000	-8.537%	810	1,474	-97.467%
2025-11-14	7.4400	9.1000	7.4400	8.2000	-3.529%	307	1,019	-97.683%
2025-11-13	10.1000	10.1000	8.2800	8.5000	-21.296%	598	793	-97.765%
2025-11-12	10.1000	11.0000	9.9000	10.8000	+10.769%	141	364	-98.241%
2025-11-11	9.6500	9.9000	9.0900	9.7500	+0.103%	42	329	-98.051%
2025-11-10	8.8900	9.8500	8.8900	9.7400	+21.598%	74	295	-98.049%
2025-11-07	6.7300	8.0100	6.7300	8.0100	+5.395%	125	284	-97.628%
2025-11-06	9.3700	9.3700	7.6000	7.6000	-17.838%	59	194	-97.500%
2025-11-05	8.7900	9.3300	8.6000	9.2500	+0.108%	50	147	-97.946%
2025-11-04	8.8000	9.6700	8.5000	9.2400	-1.176%	27	111	-97.944%
2025-11-03	10.0500	10.0500	8.9200	9.3500	+6.009%	50	90	-97.968%
2025-10-31	8.6300	8.8200	8.3500	8.8200	+2.558%	28	90	-97.846%
2025-10-30	9.3900	9.3900	8.5400	8.6000	-14.513%	40	65	-97.791%
2025-10-29	11.5000	11.5000	9.6000	10.0600	0.000%	62	0	-98.111%

.dark-mode .Krqbgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Krqbgn{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C30SOFI Dec 18 2026 30.00 Call (SOFI261218C00030000)option OPRA

SOFI20261218C30
SOFI Dec 18 2026 30.00 Call (SOFI261218C00030000)
option OPRA