Dark

SOFI20261218C32
SOFI Dec 18 2026 32.00 Call (SOFI261218C00032000)
option OPRA

EOD

Sep 10, 2026

0.1500-6.250%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1400	0.1500	-6.250%	6	5,392	0.000%
2026-09-09	0.1600	0.1600	0.1600	0.1600	-11.111%	51	5,391	-6.250%
2026-09-08	0.1800	0.2200	0.1700	0.1800	-10.000%	2,552	5,391	-16.667%
2026-09-04	0.2100	0.2100	0.2000	0.2000	+33.333%	11	4,046	-25.000%
2026-09-02	0.1600	0.1600	0.1500	0.1500	+25.000%	8	4,046	0.000%
2026-09-01	0.1700	0.1700	0.1200	0.1200	-25.000%	91	4,050	+25.000%
2026-08-31	0.1900	0.1900	0.1600	0.1600	-20.000%	8	4,110	-6.250%
2026-08-28	0.2700	0.2700	0.2000	0.2000	-33.333%	172	4,117	-25.000%
2026-08-27	0.2500	0.3000	0.2500	0.3000	+15.385%	19	3,986	-50.000%
2026-08-26	0.2500	0.2600	0.2200	0.2600	+4.000%	12	3,984	-42.308%
2026-08-25	0.2400	0.2500	0.1600	0.2500	+13.636%	60	3,984	-40.000%
2026-08-24	0.2200	0.2400	0.2200	0.2200	-15.385%	12	3,964	-31.818%
2026-08-21	0.2100	0.3000	0.1800	0.2600	+13.043%	18	3,956	-42.308%
2026-08-19	0.1900	0.2300	0.1800	0.2300	+15.000%	56	3,955	-34.783%
2026-08-18	0.2000	0.2800	0.2000	0.2000	-4.762%	27	3,966	-25.000%
2026-08-17	0.2900	0.2900	0.2000	0.2100	-30.000%	32	3,987	-28.571%
2026-08-14	0.3200	0.3200	0.3000	0.3000	+25.000%	3	3,967	-50.000%
2026-08-13	0.2300	0.2400	0.2300	0.2400	+14.286%	42	3,964	-37.500%
2026-08-12	0.3300	0.3300	0.2100	0.2100	-16.000%	4	3,923	-28.571%
2026-08-11	0.2600	0.2600	0.2500	0.2500	-3.846%	9	3,922	-40.000%
2026-08-10	0.2700	0.2700	0.2600	0.2600	+4.000%	12	3,925	-42.308%
2026-08-07	0.3000	0.3000	0.2400	0.2500	-7.407%	23	3,932	-40.000%
2026-08-06	0.2900	0.2900	0.2300	0.2700	-6.897%	19	3,914	-44.444%
2026-08-05	0.3500	0.3500	0.2900	0.2900	-9.375%	14	3,921	-48.276%
2026-08-04	0.2700	0.3200	0.2700	0.3200	+14.286%	106	3,928	-53.125%
2026-08-03	0.2000	0.2800	0.2000	0.2800	+47.368%	38	3,923	-46.429%
2026-07-31	0.2000	0.2000	0.1800	0.1900	-9.524%	8	3,913	-21.053%
2026-07-30	0.2000	0.2200	0.1300	0.2100	0.000%	10	3,919	-28.571%
2026-07-29	0.2000	0.2200	0.1200	0.2100	-30.000%	785	3,923	-28.571%
2026-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,487	-50.000%
2026-07-27	0.3200	0.3200	0.2900	0.3000	+15.385%	68	4,487	-50.000%
2026-07-24	0.3100	0.3100	0.2600	0.2600	-18.750%	10	4,480	-42.308%
2026-07-23	0.3500	0.3600	0.3200	0.3200	-15.789%	431	4,479	-53.125%
2026-07-22	0.3700	0.3900	0.3600	0.3800	-2.564%	29	4,271	-60.526%
2026-07-21	0.3900	0.3900	0.3900	0.3900	0.000%	1	4,280	-61.538%
2026-07-20	0.3500	0.4100	0.3500	0.3900	-2.500%	677	4,281	-61.538%
2026-07-17	0.4300	0.4300	0.4000	0.4000	-18.367%	34	4,271	-62.500%
2026-07-16	0.5100	0.5100	0.4800	0.4900	-10.909%	117	4,273	-69.388%
2026-07-15	0.5600	0.5600	0.5400	0.5500	-5.172%	122	4,387	-72.727%
2026-07-14	0.6300	0.6300	0.5600	0.5800	-3.333%	7	4,412	-74.138%
2026-07-13	0.6800	0.6800	0.5800	0.6000	-10.448%	46	4,413	-75.000%
2026-07-10	0.7600	0.7600	0.6200	0.6700	+24.074%	71	4,408	-77.612%
2026-07-09	0.5800	0.6000	0.5400	0.5400	+5.882%	95	4,430	-72.222%
2026-07-08	0.5400	0.5400	0.4700	0.5100	-13.559%	104	4,428	-70.588%
2026-07-07	0.6500	0.6500	0.5900	0.5900	-13.235%	94	4,429	-74.576%
2026-07-06	0.7000	0.7300	0.6800	0.6800	+9.677%	101	4,433	-77.941%
2026-07-02	0.6800	0.6800	0.5800	0.6200	-6.061%	233	4,430	-75.806%
2026-07-01	0.6700	0.7000	0.6600	0.6600	+8.197%	112	4,430	-77.273%
2026-06-30	0.6800	0.6800	0.6000	0.6100	-4.688%	12	4,439	-75.410%
2026-06-29	0.6600	0.6600	0.6100	0.6400	+10.345%	100	4,435	-76.563%
2026-06-26	0.5800	0.5800	0.5800	0.5800	+1.754%	2	4,381	-74.138%
2026-06-25	0.5900	0.5900	0.5700	0.5700	-17.391%	7	4,379	-73.684%
2026-06-24	0.7000	0.7000	0.6800	0.6900	+18.966%	8	4,373	-78.261%
2026-06-23	0.6200	0.6300	0.5800	0.5800	+1.754%	49	4,365	-74.138%
2026-06-22	0.6000	0.6100	0.5700	0.5700	-16.176%	47	4,322	-73.684%
2026-06-18	0.6700	0.6900	0.6500	0.6800	+1.493%	43	4,321	-77.941%
2026-06-17	0.7100	0.7600	0.6300	0.6700	+1.515%	163	4,321	-77.612%
2026-06-16	0.6000	0.6600	0.6000	0.6600	+13.793%	179	4,321	-77.273%
2026-06-15	0.6000	0.6100	0.5800	0.5800	+13.725%	29	4,141	-74.138%
2026-06-11	0.5000	0.5300	0.4900	0.5100	+8.511%	33	4,141	-70.588%
2026-06-10	0.5800	0.5800	0.4700	0.4700	-2.083%	19	4,117	-68.085%
2026-06-09	0.6300	0.6300	0.4500	0.4800	-20.000%	26	4,103	-68.750%
2026-06-08	0.6100	0.6300	0.6000	0.6000	+7.143%	23	4,106	-75.000%
2026-06-05	0.6200	0.6200	0.5300	0.5600	-26.316%	116	4,116	-73.214%
2026-06-04	0.6900	0.7600	0.6900	0.7600	+13.433%	23	4,080	-80.263%
2026-06-03	0.7000	0.7000	0.6500	0.6700	-19.277%	52	4,065	-77.612%
2026-06-02	0.9500	0.9500	0.8300	0.8300	-17.822%	7	4,017	-81.928%
2026-06-01	0.9100	1.1000	0.8800	1.0100	+12.222%	61	4,021	-85.149%
2026-05-29	0.8800	1.0400	0.8200	0.9000	+26.761%	1,244	3,998	-83.333%
2026-05-28	0.5700	0.7100	0.5700	0.7100	+24.561%	29	2,912	-78.873%
2026-05-27	0.5700	0.6200	0.5600	0.5700	-3.390%	21	2,887	-73.684%
2026-05-26	0.5600	0.5900	0.5400	0.5900	+34.091%	35	2,878	-74.576%
2026-05-22	0.4600	0.4600	0.4400	0.4400	-6.383%	50	2,856	-65.909%
2026-05-21	0.5300	0.5300	0.4700	0.4700	+14.634%	3	2,806	-68.085%
2026-05-20	0.4100	0.4100	0.4100	0.4100	-14.583%	17	2,806	-63.415%
2026-05-19	0.5800	0.5800	0.4300	0.4800	-5.882%	40	2,806	-68.750%
2026-05-18	0.5700	0.5700	0.5100	0.5100	-3.774%	6	2,806	-70.588%
2026-05-15	0.5300	0.6300	0.5100	0.5300	-5.357%	16	2,806	-71.698%
2026-05-14	0.5200	0.5700	0.5200	0.5600	+3.704%	40	2,777	-73.214%
2026-05-13	0.4900	0.5400	0.4900	0.5400	+3.846%	3	2,775	-72.222%
2026-05-12	0.5400	0.5400	0.4900	0.5200	-7.143%	244	2,775	-71.154%
2026-05-11	0.5000	0.5600	0.5000	0.5600	+16.667%	16	2,775	-73.214%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-2.041%	2	2,794	-68.750%
2026-05-07	0.5500	0.5500	0.4900	0.4900	-7.547%	109	2,794	-69.388%
2026-05-06	0.5300	0.5300	0.5000	0.5300	+1.923%	29	2,806	-71.698%
2026-05-05	0.5500	0.5500	0.5100	0.5200	-7.143%	30	2,782	-71.154%
2026-05-04	0.5900	0.6000	0.5500	0.5600	-6.667%	65	2,770	-73.214%
2026-05-01	0.6200	0.6500	0.5300	0.6000	+11.111%	58	2,700	-75.000%
2026-04-30	0.5500	0.6000	0.5200	0.5400	-1.818%	249	2,700	-72.222%
2026-04-29	0.6400	0.6700	0.5500	0.5500	-47.619%	55	2,739	-72.727%
2026-04-28	1.0400	1.1000	1.0400	1.0500	-4.545%	6	2,746	-85.714%
2026-04-27	1.1100	1.1100	1.0500	1.1000	+10.000%	195	2,745	-86.364%
2026-04-24	1.0400	1.0400	0.9700	1.0000	+2.041%	202	2,938	-85.000%
2026-04-23	1.0600	1.0800	0.9800	0.9800	-17.647%	73	2,931	-84.694%
2026-04-22	1.2200	1.2200	1.1900	1.1900	+13.333%	17	2,872	-87.395%
2026-04-21	1.2900	1.2900	1.0500	1.0500	-16.667%	4	2,873	-85.714%
2026-04-20	1.1500	1.3100	1.0700	1.2600	+9.565%	28	2,873	-88.095%
2026-04-17	1.2800	1.4200	1.1500	1.1500	-0.862%	434	2,857	-86.957%
2026-04-16	1.1200	1.2300	1.1200	1.1600	+3.571%	69	2,883	-87.069%
2026-04-15	0.8600	1.1200	0.8600	1.1200	+31.765%	196	2,883	-86.607%
2026-04-14	0.7300	0.8900	0.7300	0.8500	+23.188%	92	2,893	-82.353%
2026-04-13	0.5400	0.6900	0.5400	0.6900	+16.949%	156	2,813	-78.261%
2026-04-10	0.5800	0.5900	0.5800	0.5900	0.000%	53	2,689	-74.576%
2026-04-09	0.5700	0.5900	0.5400	0.5900	-3.279%	175	2,710	-74.576%
2026-04-08	0.6200	0.6200	0.6000	0.6100	0.000%	25	2,720	-75.410%
2026-04-07	0.6100	0.6100	0.6100	0.6100	0.000%	4	2,699	-75.410%
2026-04-06	0.5200	0.6200	0.5200	0.6100	+5.172%	158	2,698	-75.410%
2026-04-02	0.5200	0.5800	0.5200	0.5800	+3.571%	50	2,840	-74.138%
2026-04-01	0.6400	0.6600	0.5400	0.5600	-9.677%	19	2,840	-73.214%
2026-03-31	0.5900	0.6200	0.5700	0.6200	+14.815%	95	2,837	-75.806%
2026-03-30	0.5700	0.6000	0.5300	0.5400	-10.000%	39	2,814	-72.222%
2026-03-27	0.6200	0.6400	0.5800	0.6000	-14.286%	198	2,823	-75.000%
2026-03-26	0.7700	0.7700	0.6500	0.7000	-5.405%	9	2,962	-78.571%
2026-03-25	0.8600	0.8600	0.7400	0.7400	-6.329%	39	2,961	-79.730%
2026-03-24	0.7600	0.8000	0.7600	0.7900	-5.952%	40	2,957	-81.013%
2026-03-23	0.8500	0.8600	0.8400	0.8400	-1.176%	33	2,926	-82.143%
2026-03-20	0.8900	0.9000	0.8500	0.8500	-2.299%	58	2,922	-82.353%
2026-03-19	0.9100	0.9100	0.8500	0.8700	-9.375%	33	2,881	-82.759%
2026-03-18	1.0000	1.0500	0.9400	0.9600	-4.950%	119	2,866	-84.375%
2026-03-17	1.0000	1.1200	0.8800	1.0100	-2.885%	28	2,815	-85.149%
2026-03-16	1.1400	1.1400	1.0200	1.0400	-5.455%	36	2,819	-85.577%
2026-03-13	1.1500	1.1600	1.1000	1.1000	-3.509%	4	2,803	-86.364%
2026-03-12	1.2000	1.2000	1.1300	1.1400	-10.938%	66	2,801	-86.842%
2026-03-11	1.3000	1.3500	1.2800	1.2800	-3.030%	7	2,788	-88.281%
2026-03-10	1.4100	1.4100	1.2700	1.3200	-1.493%	21	2,785	-88.636%
2026-03-09	1.3600	1.3600	1.2300	1.3400	-16.250%	32	2,768	-88.806%
2026-03-06	1.3900	1.6000	1.3500	1.6000	+7.383%	10	2,745	-90.625%
2026-03-05	1.4900	1.5500	1.4800	1.4900	+4.930%	83	2,749	-89.933%
2026-03-04	1.5100	1.6100	1.3900	1.4200	+2.899%	60	2,786	-89.437%
2026-03-03	1.2900	1.5800	1.2400	1.3800	+11.290%	19	2,790	-89.130%
2026-03-02	1.2100	1.3200	1.2000	1.2400	-3.125%	33	2,786	-87.903%
2026-02-27	1.2800	1.2800	1.1900	1.2800	-14.667%	49	2,788	-88.281%
2026-02-26	1.5000	1.6000	1.5000	1.5000	-4.459%	23	2,770	-90.000%
2026-02-25	1.5800	1.6800	1.5300	1.5700	+9.028%	520	2,951	-90.446%
2026-02-24	1.3300	1.4500	1.3300	1.4400	+5.109%	50	2,951	-89.583%
2026-02-23	1.4000	1.4000	1.2600	1.3700	-10.458%	44	2,933	-89.051%
2026-02-20	1.5000	1.6000	1.4200	1.5300	-1.290%	260	2,919	-90.196%
2026-02-19	1.6100	1.6600	1.5300	1.5500	-6.061%	428	2,935	-90.323%
2026-02-18	1.7500	1.7900	1.6500	1.6500	-8.333%	225	2,544	-90.909%
2026-02-17	1.9500	1.9500	1.6600	1.8000	0.000%	57	2,388	-91.667%
2026-02-13	1.8300	1.8700	1.8000	1.8000	+4.651%	21	2,350	-91.667%
2026-02-12	2.1000	2.1000	1.6600	1.7200	-16.098%	51	2,350	-91.279%
2026-02-11	2.0000	2.0700	1.9400	2.0500	-15.289%	107	2,356	-92.683%
2026-02-10	2.4500	2.4800	2.3700	2.4200	+8.520%	510	2,394	-93.802%
2026-02-09	2.3200	2.3400	2.2200	2.2300	+3.241%	100	2,000	-93.274%
2026-02-06	2.0000	2.2500	2.0000	2.1600	+20.000%	379	1,967	-93.056%
2026-02-05	2.1000	2.1000	1.5900	1.8000	-14.286%	47	1,861	-91.667%
2026-02-04	2.5000	2.5000	2.0100	2.1000	-16.335%	55	1,861	-92.857%
2026-02-03	3.0000	3.0500	2.2800	2.5100	-1.181%	243	1,849	-94.024%
2026-02-02	2.7600	2.7600	2.4400	2.5400	-6.618%	96	1,826	-94.094%
2026-01-30	3.6000	3.6000	2.7000	2.7200	-24.444%	168	1,788	-94.485%
2026-01-29	3.8100	3.8200	3.6000	3.6000	-4.000%	17	1,784	-95.833%
2026-01-28	4.1500	4.2100	3.7200	3.7500	-8.537%	26	1,799	-96.000%
2026-01-27	4.5500	4.5500	4.0800	4.1000	-4.872%	38	1,787	-96.341%
2026-01-26	4.4000	4.4200	4.2500	4.3100	+0.233%	72	1,774	-96.520%
2026-01-23	4.3900	4.5000	4.2500	4.3000	-3.371%	538	1,738	-96.512%
2026-01-22	4.6000	4.6000	4.4500	4.4500	+3.488%	16	1,336	-96.629%
2026-01-21	4.3500	4.4300	4.0500	4.3000	0.000%	56	1,321	-96.512%
2026-01-20	4.4000	4.7200	4.3000	4.3000	-4.656%	14	1,320	-96.512%
2026-01-16	4.8000	4.8000	4.5100	4.5100	-6.432%	17	1,309	-96.674%
2026-01-15	5.1000	5.3000	4.8200	4.8200	-1.027%	22	1,309	-96.888%
2026-01-14	4.9900	4.9900	4.8000	4.8700	-5.803%	49	1,290	-96.920%
2026-01-13	4.9700	5.1700	4.8700	5.1700	-1.524%	15	1,330	-97.099%
2026-01-12	5.4000	5.4000	4.8400	5.2500	-1.869%	55	1,329	-97.143%
2026-01-09	5.8500	5.8500	5.3500	5.3500	-4.804%	19	1,334	-97.196%
2026-01-08	5.1200	5.7000	4.9500	5.6200	+7.048%	142	1,334	-97.331%
2026-01-07	5.3000	5.3500	5.1000	5.2500	-1.869%	28	1,349	-97.143%
2026-01-06	5.7800	5.9000	4.9000	5.3500	-16.275%	221	1,326	-97.196%
2026-01-05	5.4200	6.9500	5.4200	6.3900	+19.439%	350	1,025	-97.653%
2026-01-02	4.7300	5.3500	4.7000	5.3500	+12.632%	72	1,025	-97.196%
2025-12-31	4.9500	4.9500	4.6500	4.7500	-0.419%	88	890	-96.842%
2025-12-30	5.1500	5.1500	4.7700	4.7700	-7.379%	61	890	-96.855%
2025-12-29	5.2000	6.1000	5.1000	5.1500	-3.195%	18	898	-97.087%
2025-12-26	5.4100	5.4200	5.3200	5.3200	-3.273%	119	885	-97.180%
2025-12-24	5.4500	5.5000	5.4500	5.5000	-1.786%	13	946	-97.273%
2025-12-23	5.3200	5.7000	5.3200	5.6000	+2.564%	12	946	-97.321%
2025-12-22	5.8500	5.8500	5.4600	5.4600	-3.534%	13	946	-97.253%
2025-12-19	5.4600	5.6600	5.4600	5.6600	+14.807%	106	944	-97.350%
2025-12-18	5.2800	5.5500	4.9300	4.9300	+0.612%	410	902	-96.957%
2025-12-17	5.2000	5.2100	4.9000	4.9000	-8.752%	6	568	-96.939%
2025-12-16	5.2000	5.4000	5.2000	5.3700	-5.291%	41	565	-97.207%
2025-12-15	5.8000	5.8000	5.6700	5.6700	-1.903%	4	540	-97.354%
2025-12-12	6.0000	6.0000	5.6000	5.7800	-5.246%	10	537	-97.405%
2025-12-11	6.0000	6.1000	5.9700	6.1000	-1.613%	68	541	-97.541%
2025-12-10	5.8500	6.2000	5.8500	6.2000	+4.730%	125	536	-97.581%
2025-12-09	5.9200	5.9200	5.9200	5.9200	-10.977%	61	593	-97.466%
2025-12-08	6.8500	6.8500	6.2800	6.6500	-4.179%	113	593	-97.744%
2025-12-05	6.6500	7.1900	6.0100	6.9400	-9.870%	149	550	-97.839%
2025-12-04	7.7000	7.7000	7.7000	7.7000	-1.282%	3	436	-98.052%
2025-12-03	8.2400	8.2400	7.8000	7.8000	-3.106%	63	439	-98.077%
2025-12-02	8.0000	8.2500	8.0000	8.0500	+5.229%	21	398	-98.137%
2025-12-01	8.8500	8.8500	7.6500	7.6500	-3.774%	32	397	-98.039%
2025-11-28	7.5500	8.1000	7.5500	7.9500	-2.454%	22	368	-98.113%
2025-11-26	7.6500	8.1500	7.3000	8.1500	+10.884%	9	359	-98.160%
2025-11-25	6.6900	7.3500	6.5000	7.3500	+11.872%	114	359	-97.959%
2025-11-24	7.4000	7.4000	6.1300	6.5700	+10.050%	38	273	-97.717%
2025-11-21	5.6000	5.9700	5.0500	5.9700	+2.931%	84	243	-97.487%
2025-11-20	7.8000	7.8000	5.7500	5.8000	-9.375%	55	220	-97.414%
2025-11-19	6.7900	6.7900	6.3000	6.4000	-8.309%	15	217	-97.656%
2025-11-18	6.8000	6.9800	6.3500	6.9800	+1.453%	20	217	-97.851%
2025-11-17	7.0000	7.3000	6.8200	6.8800	-11.111%	11	216	-97.820%
2025-11-14	7.9000	8.3100	7.2700	7.7400	-3.250%	31	215	-98.062%
2025-11-13	9.7000	9.7000	7.9000	8.0000	-20.000%	47	202	-98.125%
2025-11-12	9.2300	10.0600	9.2300	10.0000	+11.359%	61	174	-98.500%
2025-11-11	8.7000	9.0300	8.5000	8.9800	+0.223%	17	154	-98.330%
2025-11-10	8.2200	8.9600	8.2200	8.9600	+28.551%	55	141	-98.326%
2025-11-07	6.7600	7.4000	6.3300	6.9700	-0.429%	47	126	-97.848%
2025-11-06	8.4000	8.4000	7.0000	7.0000	-17.355%	28	135	-97.857%
2025-11-05	8.0600	8.4700	8.0600	8.4700	+3.293%	2	129	-98.229%
2025-11-04	8.5000	9.0000	8.2000	8.2000	-7.865%	63	128	-98.171%
2025-11-03	8.5000	9.2500	8.0500	8.9000	+14.839%	71	51	-98.315%
2025-10-31	8.1000	8.4000	7.6600	7.7500	-3.125%	18	51	-98.065%
2025-10-30	8.5500	8.5500	8.0000	8.0000	-11.111%	31	37	-98.125%
2025-10-29	9.5700	9.5700	8.7100	9.0000	0.000%	13	0	-98.333%

.dark-mode .vRKrst{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRKrst{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C32SOFI Dec 18 2026 32.00 Call (SOFI261218C00032000)option OPRA

SOFI20261218C32
SOFI Dec 18 2026 32.00 Call (SOFI261218C00032000)
option OPRA