Dark

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

EOD

Jul 9, 2026

0.7700+22.222%(+0.1400)565

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.6800	0.7700	0.6800	0.7700	+22.222%	565	20,933	0.000%
2026-07-08	0.6600	0.6600	0.5700	0.6300	-10.000%	475	20,633	+22.222%
2026-07-07	0.8500	0.8500	0.7000	0.7000	-17.647%	1,184	20,807	+10.000%
2026-07-06	0.8200	0.9200	0.7700	0.8500	+8.974%	708	20,693	-9.412%
2026-07-02	0.9000	0.9000	0.7200	0.7800	-8.235%	471	20,961	-1.282%
2026-07-01	0.8000	0.8800	0.7700	0.8500	+8.974%	504	20,961	-9.412%
2026-06-30	0.8100	0.8800	0.7200	0.7800	0.000%	467	20,869	-1.282%
2026-06-29	0.8000	0.8200	0.7500	0.7800	+2.632%	1,205	20,836	-1.282%
2026-06-26	0.6800	0.7700	0.6700	0.7600	+10.145%	143	20,826	+1.316%
2026-06-25	0.7100	0.7200	0.6900	0.6900	-8.000%	93	20,727	+11.594%
2026-06-24	0.7100	0.9000	0.7100	0.7500	+5.634%	409	20,767	+2.667%
2026-06-23	0.6500	0.7800	0.6500	0.7100	+1.429%	300	20,783	+8.451%
2026-06-22	0.7800	0.8500	0.6600	0.7000	-15.663%	70	20,741	+10.000%
2026-06-18	0.8200	0.8500	0.7700	0.8300	+18.571%	324	20,206	-7.229%
2026-06-17	0.9000	0.9900	0.7000	0.7000	-14.634%	1,337	20,206	+10.000%
2026-06-16	0.7500	0.8900	0.7400	0.8200	+17.143%	433	20,206	-6.098%
2026-06-15	0.7900	0.7900	0.6900	0.7000	+11.111%	479	20,277	+10.000%
2026-06-12	0.7100	0.7100	0.6200	0.6300	-1.563%	32	20,277	+22.222%
2026-06-11	0.6200	0.6400	0.5800	0.6400	+6.667%	130	20,277	+20.313%
2026-06-10	0.6500	0.7100	0.5900	0.6000	-13.043%	87	20,222	+28.333%
2026-06-09	0.7200	0.7900	0.5500	0.6900	-4.167%	477	20,212	+11.594%
2026-06-08	0.7100	0.7600	0.7100	0.7200	+5.882%	198	20,048	+6.944%
2026-06-05	0.9000	0.9000	0.6400	0.6800	-25.275%	290	20,132	+13.235%
2026-06-04	0.7800	0.9100	0.7800	0.9100	+12.346%	156	20,186	-15.385%
2026-06-03	0.8900	0.9000	0.7600	0.8100	-18.182%	739	20,161	-4.938%
2026-06-02	1.1200	1.1200	0.9400	0.9900	-18.182%	8,455	20,375	-22.222%
2026-06-01	1.0400	1.3000	1.0000	1.2100	+16.346%	604	13,024	-36.364%
2026-05-29	1.0200	1.2400	0.9600	1.0400	+23.810%	1,151	13,029	-25.962%
2026-05-28	0.6600	0.8500	0.6200	0.8400	+21.739%	282	13,168	-8.333%
2026-05-27	0.7200	0.7700	0.6600	0.6900	+6.154%	81	13,139	+11.594%
2026-05-26	0.6700	0.7300	0.6000	0.6500	+12.069%	336	13,103	+18.462%
2026-05-22	0.5800	0.5800	0.5200	0.5800	0.000%	149	13,013	+32.759%
2026-05-21	0.5600	0.6100	0.5300	0.5800	0.000%	127	12,973	+32.759%
2026-05-20	0.6000	0.6000	0.5500	0.5800	-1.695%	162	12,973	+32.759%
2026-05-19	0.5900	0.6000	0.5300	0.5900	-3.279%	377	12,841	+30.508%
2026-05-18	0.6000	0.7000	0.5600	0.6100	-6.154%	268	12,841	+26.230%
2026-05-15	0.6900	0.6900	0.6100	0.6500	-1.515%	27	12,841	+18.462%
2026-05-14	0.6800	0.6900	0.5900	0.6600	+8.197%	306	12,919	+16.667%
2026-05-13	0.6200	0.6600	0.5700	0.6100	-3.175%	292	12,803	+26.230%
2026-05-12	0.6700	0.7000	0.5800	0.6300	-4.545%	133	12,803	+22.222%
2026-05-11	0.5900	0.6700	0.5900	0.6600	+11.864%	267	12,803	+16.667%
2026-05-08	0.5800	0.6000	0.5400	0.5900	-1.667%	397	12,816	+30.508%
2026-05-07	0.6300	0.6700	0.5700	0.6000	-6.250%	204	12,810	+28.333%
2026-05-06	0.6700	0.6900	0.5900	0.6400	+4.918%	247	12,702	+20.313%
2026-05-05	0.6700	0.6800	0.6100	0.6100	-8.955%	510	12,688	+26.230%
2026-05-04	0.6800	0.7400	0.6600	0.6700	-6.944%	589	12,285	+14.925%
2026-05-01	0.6800	0.7800	0.6300	0.7200	+9.091%	244	12,739	+6.944%
2026-04-30	0.7100	0.7400	0.6100	0.6600	+1.538%	836	12,739	+16.667%
2026-04-29	0.8200	0.9700	0.6500	0.6500	-49.219%	965	12,735	+18.462%
2026-04-28	1.2200	1.3300	1.2200	1.2800	-5.185%	175	12,280	-39.844%
2026-04-27	1.2000	1.3500	1.2000	1.3500	+7.143%	99	12,259	-42.963%
2026-04-24	1.2000	1.2600	1.1500	1.2600	+6.780%	707	12,226	-38.889%
2026-04-23	1.2900	1.3200	1.1300	1.1800	-11.278%	1,242	12,049	-34.746%
2026-04-22	1.4200	1.4200	1.3300	1.3300	+2.308%	261	11,330	-42.105%
2026-04-21	1.5600	1.5600	1.3000	1.3000	-13.907%	417	10,943	-40.769%
2026-04-20	1.4300	1.5100	1.4000	1.5100	+0.667%	161	10,943	-49.007%
2026-04-17	1.5000	1.7300	1.4700	1.5000	+11.111%	1,063	10,932	-48.667%
2026-04-16	1.6000	1.6000	1.3100	1.3500	+1.504%	620	10,341	-42.963%
2026-04-15	1.1500	1.3400	1.1300	1.3300	+29.126%	408	10,104	-42.105%
2026-04-14	0.9100	1.1000	0.8900	1.0300	+21.176%	801	10,038	-25.243%
2026-04-13	0.6800	0.8500	0.6800	0.8500	+21.429%	283	9,546	-9.412%
2026-04-10	0.6800	0.7300	0.6800	0.7000	-2.778%	336	9,418	+10.000%
2026-04-09	0.7300	0.7300	0.6500	0.7200	0.000%	98	9,314	+6.944%
2026-04-08	0.9100	0.9400	0.7100	0.7200	0.000%	853	9,307	+6.944%
2026-04-07	0.7500	0.7700	0.7100	0.7200	-1.370%	489	8,931	+6.944%
2026-04-06	0.7600	0.7600	0.7300	0.7300	+2.817%	37	8,933	+5.479%
2026-04-02	0.6100	0.7100	0.6100	0.7100	+1.429%	162	8,891	+8.451%
2026-04-01	0.7100	0.7300	0.6500	0.7000	-2.778%	213	8,891	+10.000%
2026-03-31	0.7200	0.7600	0.6900	0.7200	+14.286%	1,663	8,825	+6.944%
2026-03-30	0.7100	0.7500	0.6300	0.6300	-14.865%	210	7,565	+22.222%
2026-03-27	0.7700	0.7700	0.7000	0.7400	-7.500%	367	7,697	+4.054%
2026-03-26	0.8800	0.9000	0.7800	0.8000	-11.111%	774	7,868	-3.750%
2026-03-25	0.9700	1.0500	0.9000	0.9000	-6.250%	147	7,373	-14.444%
2026-03-24	0.9500	1.0000	0.9200	0.9600	-5.882%	172	7,359	-19.792%
2026-03-23	1.0300	1.1200	1.0000	1.0200	-2.857%	229	7,388	-24.510%
2026-03-20	1.0100	1.1400	1.0100	1.0500	-0.943%	295	7,341	-26.667%
2026-03-19	1.0800	1.0900	1.0200	1.0600	-5.357%	240	7,336	-27.358%
2026-03-18	1.2300	1.3200	1.1000	1.1200	-5.882%	267	7,361	-31.250%
2026-03-17	1.2700	1.3800	1.0300	1.1900	-4.800%	295	7,391	-35.294%
2026-03-16	1.3700	1.3700	1.2300	1.2500	-6.716%	220	7,294	-38.400%
2026-03-13	1.4000	1.4000	1.2800	1.3400	-1.471%	150	7,212	-42.537%
2026-03-12	1.5000	1.5000	1.3500	1.3600	-9.934%	154	7,224	-43.382%
2026-03-11	1.5000	1.5500	1.4300	1.5100	-3.205%	279	7,215	-49.007%
2026-03-10	1.7900	1.7900	1.5000	1.5600	-8.772%	109	7,231	-50.641%
2026-03-09	1.7300	1.7300	1.4800	1.7100	-4.469%	401	7,219	-54.971%
2026-03-06	1.7100	1.9000	1.6500	1.7900	-2.717%	3,522	7,294	-56.983%
2026-03-05	1.7800	1.8900	1.7100	1.8400	+10.843%	1,106	6,312	-58.152%
2026-03-04	1.8100	1.8400	1.6600	1.6600	-3.488%	1,036	6,861	-53.614%
2026-03-03	1.4500	1.7700	1.4500	1.7200	+10.968%	150	5,989	-55.233%
2026-03-02	1.4300	1.5700	1.4300	1.5500	+4.027%	315	5,962	-50.323%
2026-02-27	1.5900	1.5900	1.4000	1.4900	-19.892%	608	5,946	-48.322%
2026-02-26	1.8000	1.9100	1.7400	1.8600	+0.541%	654	5,733	-58.602%
2026-02-25	1.8500	1.9600	1.8000	1.8500	+8.824%	290	5,271	-58.378%
2026-02-24	1.7200	1.7500	1.6200	1.7000	+2.410%	898	5,271	-54.706%
2026-02-23	1.6700	1.7000	1.4800	1.6600	-6.215%	182	4,929	-53.614%
2026-02-20	1.7000	1.9300	1.5600	1.7700	-6.349%	334	4,879	-56.497%
2026-02-19	1.9200	1.9200	1.8200	1.8900	-5.500%	76	4,771	-59.259%
2026-02-18	2.0000	2.1100	1.9900	2.0000	-0.498%	74	4,761	-61.500%
2026-02-17	2.0700	2.1100	1.9500	2.0100	-3.365%	135	4,742	-61.692%
2026-02-13	2.0100	2.2300	2.0100	2.0800	+9.474%	173	4,645	-62.981%
2026-02-12	2.3800	2.4000	1.9000	1.9000	-20.833%	569	4,645	-59.474%
2026-02-11	2.5000	2.5000	2.2200	2.4000	-6.250%	706	4,458	-67.917%
2026-02-10	2.6300	2.9500	2.5600	2.5600	-3.030%	936	4,473	-69.922%
2026-02-09	2.6300	2.7500	2.5900	2.6400	+5.179%	328	3,782	-70.833%
2026-02-06	2.3900	2.6600	2.3600	2.5100	+18.957%	442	3,604	-69.323%
2026-02-05	2.3200	2.4400	2.0500	2.1100	-17.899%	839	3,583	-63.507%
2026-02-04	2.7500	2.8400	2.2900	2.5700	-11.073%	345	3,482	-70.039%
2026-02-03	3.4500	3.4500	2.5900	2.8900	-2.034%	319	3,451	-73.356%
2026-02-02	3.2600	3.2600	2.9000	2.9500	-11.940%	455	3,311	-73.898%
2026-01-30	4.3500	4.4000	3.1300	3.3500	-22.989%	813	3,335	-77.015%
2026-01-29	4.5500	4.5500	4.0700	4.3500	+1.874%	44	3,138	-82.299%
2026-01-28	4.7800	4.7800	4.2700	4.2700	-9.149%	73	3,127	-81.967%
2026-01-27	5.1700	5.1700	4.6500	4.7000	-4.665%	47	3,108	-83.617%
2026-01-26	5.0000	5.0500	4.8500	4.9300	+2.708%	101	3,085	-84.381%
2026-01-23	5.0000	5.0000	4.8000	4.8000	-4.950%	36	3,032	-83.958%
2026-01-22	5.1500	5.1500	5.0500	5.0500	+3.909%	25	3,027	-84.752%
2026-01-21	4.9500	5.1000	4.5500	4.8600	+0.206%	204	3,021	-84.156%
2026-01-20	5.0000	5.3100	4.8000	4.8500	-7.619%	186	2,995	-84.124%
2026-01-16	5.4000	5.5100	5.1800	5.2500	-3.670%	67	2,870	-85.333%
2026-01-15	5.6000	5.8800	5.3900	5.4500	-2.679%	28	2,870	-85.872%
2026-01-14	5.5000	5.6000	5.3500	5.6000	-3.448%	41	2,860	-86.250%
2026-01-13	5.6500	5.9400	5.4000	5.8000	+3.571%	75	2,855	-86.724%
2026-01-12	5.8500	5.9200	5.4000	5.6000	-8.197%	54	2,865	-86.250%
2026-01-09	6.2900	6.6000	6.0000	6.1000	-2.711%	123	2,842	-87.377%
2026-01-08	5.8000	6.4500	5.7500	6.2700	+6.271%	65	2,759	-87.719%
2026-01-07	5.9500	6.4500	5.6500	5.9000	-3.279%	116	2,713	-86.949%
2026-01-06	7.0800	7.0800	5.4500	6.1000	-14.685%	960	2,647	-87.377%
2026-01-05	6.3000	7.4500	6.2500	7.1500	+18.182%	1,969	2,543	-89.231%
2026-01-02	5.4000	6.2000	5.1500	6.0500	+13.084%	83	4,149	-87.273%
2025-12-31	5.6000	5.6000	5.2500	5.3500	-6.957%	103	4,127	-85.607%
2025-12-30	5.8000	5.8500	5.6000	5.7500	+1.770%	524	4,127	-86.609%
2025-12-29	5.7800	6.3000	5.6500	5.6500	-8.871%	395	3,990	-86.372%
2025-12-26	6.1900	6.2500	5.9600	6.2000	+0.813%	141	3,980	-87.581%
2025-12-24	6.0300	6.2000	6.0300	6.1500	+0.820%	145	3,863	-87.480%
2025-12-23	6.3500	6.3500	5.9500	6.1000	-0.813%	75	3,863	-87.377%
2025-12-22	6.5000	6.5000	6.1500	6.1500	-1.914%	195	3,909	-87.480%
2025-12-19	5.9500	6.3500	5.7500	6.2700	+9.043%	1,711	3,867	-87.719%
2025-12-18	5.8500	6.1200	5.7500	5.7500	+6.679%	129	2,250	-86.609%
2025-12-17	6.1500	6.1500	5.3900	5.3900	-12.358%	640	2,316	-85.714%
2025-12-16	5.9500	6.1500	5.9400	6.1500	+4.237%	87	2,206	-87.480%
2025-12-15	6.7500	6.7500	5.9000	5.9000	-12.072%	96	2,145	-86.949%
2025-12-12	6.7500	6.8000	6.2100	6.7100	-2.754%	225	2,118	-88.525%
2025-12-11	6.6300	6.9000	6.4800	6.9000	-0.719%	93	1,987	-88.841%
2025-12-10	6.6500	7.1000	6.5200	6.9500	+5.945%	71	1,926	-88.921%
2025-12-09	7.0000	7.2500	6.5000	6.5600	-10.748%	668	1,919	-88.262%
2025-12-08	7.6000	7.7800	7.0000	7.3500	-2.000%	472	1,814	-89.524%
2025-12-05	6.6900	7.7500	6.6900	7.5000	-12.281%	381	1,623	-89.733%
2025-12-04	8.0000	8.6500	7.9400	8.5500	-0.233%	84	1,513	-90.994%
2025-12-03	8.9000	8.9000	8.2300	8.5700	-0.349%	73	1,480	-91.015%
2025-12-02	8.7300	9.1500	8.6000	8.6000	+1.775%	68	1,445	-91.047%
2025-12-01	8.3500	8.7000	8.1500	8.4500	-4.628%	543	1,478	-90.888%
2025-11-28	8.2100	8.8600	8.1200	8.8600	+8.049%	332	1,671	-91.309%
2025-11-26	8.4500	8.7000	8.0300	8.2000	+2.500%	377	1,439	-90.610%
2025-11-25	7.2000	8.0000	7.1000	8.0000	+5.263%	22	1,439	-90.375%
2025-11-24	7.0000	7.6000	6.8000	7.6000	+16.923%	313	1,439	-89.868%
2025-11-21	6.0000	6.7000	5.2000	6.5000	+1.562%	336	1,324	-88.154%
2025-11-20	8.0000	8.4400	6.3800	6.4000	-12.925%	1,255	1,314	-87.969%
2025-11-19	7.5000	7.5000	6.7000	7.3500	-2.649%	50	1,509	-89.524%
2025-11-18	7.4000	7.6000	6.8800	7.5500	+0.667%	219	1,490	-89.801%
2025-11-17	8.2000	8.2000	7.3000	7.5000	-8.537%	810	1,474	-89.733%
2025-11-14	7.4400	9.1000	7.4400	8.2000	-3.529%	307	1,019	-90.610%
2025-11-13	10.1000	10.1000	8.2800	8.5000	-21.296%	598	793	-90.941%
2025-11-12	10.1000	11.0000	9.9000	10.8000	+10.769%	141	364	-92.870%
2025-11-11	9.6500	9.9000	9.0900	9.7500	+0.103%	42	329	-92.103%
2025-11-10	8.8900	9.8500	8.8900	9.7400	+21.598%	74	295	-92.094%
2025-11-07	6.7300	8.0100	6.7300	8.0100	+5.395%	125	284	-90.387%
2025-11-06	9.3700	9.3700	7.6000	7.6000	-17.838%	59	194	-89.868%
2025-11-05	8.7900	9.3300	8.6000	9.2500	+0.108%	50	147	-91.676%
2025-11-04	8.8000	9.6700	8.5000	9.2400	-1.176%	27	111	-91.667%
2025-11-03	10.0500	10.0500	8.9200	9.3500	+6.009%	50	90	-91.765%
2025-10-31	8.6300	8.8200	8.3500	8.8200	+2.558%	28	90	-91.270%
2025-10-30	9.3900	9.3900	8.5400	8.6000	-14.513%	40	65	-91.047%
2025-10-29	11.5000	11.5000	9.6000	10.0600	0.000%	62	0	-92.346%

.dark-mode .RpF7pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpF7pq{ 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