Dark

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

EOD

Jul 9, 2026

0.5400+5.882%(+0.0300)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5800	0.6000	0.5400	0.5400	+5.882%	95	4,430	0.000%
2026-07-08	0.5400	0.5400	0.4700	0.5100	-13.559%	104	4,428	+5.882%
2026-07-07	0.6500	0.6500	0.5900	0.5900	-13.235%	94	4,429	-8.475%
2026-07-06	0.7000	0.7300	0.6800	0.6800	+9.677%	101	4,433	-20.588%
2026-07-02	0.6800	0.6800	0.5800	0.6200	-6.061%	233	4,430	-12.903%
2026-07-01	0.6700	0.7000	0.6600	0.6600	+8.197%	112	4,430	-18.182%
2026-06-30	0.6800	0.6800	0.6000	0.6100	-4.688%	12	4,439	-11.475%
2026-06-29	0.6600	0.6600	0.6100	0.6400	+10.345%	100	4,435	-15.625%
2026-06-26	0.5800	0.5800	0.5800	0.5800	+1.754%	2	4,381	-6.897%
2026-06-25	0.5900	0.5900	0.5700	0.5700	-17.391%	7	4,379	-5.263%
2026-06-24	0.7000	0.7000	0.6800	0.6900	+18.966%	8	4,373	-21.739%
2026-06-23	0.6200	0.6300	0.5800	0.5800	+1.754%	49	4,365	-6.897%
2026-06-22	0.6000	0.6100	0.5700	0.5700	-16.176%	47	4,322	-5.263%
2026-06-18	0.6700	0.6900	0.6500	0.6800	+1.493%	43	4,321	-20.588%
2026-06-17	0.7100	0.7600	0.6300	0.6700	+1.515%	163	4,321	-19.403%
2026-06-16	0.6000	0.6600	0.6000	0.6600	+13.793%	179	4,321	-18.182%
2026-06-15	0.6000	0.6100	0.5800	0.5800	+13.725%	29	4,141	-6.897%
2026-06-11	0.5000	0.5300	0.4900	0.5100	+8.511%	33	4,141	+5.882%
2026-06-10	0.5800	0.5800	0.4700	0.4700	-2.083%	19	4,117	+14.894%
2026-06-09	0.6300	0.6300	0.4500	0.4800	-20.000%	26	4,103	+12.500%
2026-06-08	0.6100	0.6300	0.6000	0.6000	+7.143%	23	4,106	-10.000%
2026-06-05	0.6200	0.6200	0.5300	0.5600	-26.316%	116	4,116	-3.571%
2026-06-04	0.6900	0.7600	0.6900	0.7600	+13.433%	23	4,080	-28.947%
2026-06-03	0.7000	0.7000	0.6500	0.6700	-19.277%	52	4,065	-19.403%
2026-06-02	0.9500	0.9500	0.8300	0.8300	-17.822%	7	4,017	-34.940%
2026-06-01	0.9100	1.1000	0.8800	1.0100	+12.222%	61	4,021	-46.535%
2026-05-29	0.8800	1.0400	0.8200	0.9000	+26.761%	1,244	3,998	-40.000%
2026-05-28	0.5700	0.7100	0.5700	0.7100	+24.561%	29	2,912	-23.944%
2026-05-27	0.5700	0.6200	0.5600	0.5700	-3.390%	21	2,887	-5.263%
2026-05-26	0.5600	0.5900	0.5400	0.5900	+34.091%	35	2,878	-8.475%
2026-05-22	0.4600	0.4600	0.4400	0.4400	-6.383%	50	2,856	+22.727%
2026-05-21	0.5300	0.5300	0.4700	0.4700	+14.634%	3	2,806	+14.894%
2026-05-20	0.4100	0.4100	0.4100	0.4100	-14.583%	17	2,806	+31.707%
2026-05-19	0.5800	0.5800	0.4300	0.4800	-5.882%	40	2,806	+12.500%
2026-05-18	0.5700	0.5700	0.5100	0.5100	-3.774%	6	2,806	+5.882%
2026-05-15	0.5300	0.6300	0.5100	0.5300	-5.357%	16	2,806	+1.887%
2026-05-14	0.5200	0.5700	0.5200	0.5600	+3.704%	40	2,777	-3.571%
2026-05-13	0.4900	0.5400	0.4900	0.5400	+3.846%	3	2,775	0.000%
2026-05-12	0.5400	0.5400	0.4900	0.5200	-7.143%	244	2,775	+3.846%
2026-05-11	0.5000	0.5600	0.5000	0.5600	+16.667%	16	2,775	-3.571%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-2.041%	2	2,794	+12.500%
2026-05-07	0.5500	0.5500	0.4900	0.4900	-7.547%	109	2,794	+10.204%
2026-05-06	0.5300	0.5300	0.5000	0.5300	+1.923%	29	2,806	+1.887%
2026-05-05	0.5500	0.5500	0.5100	0.5200	-7.143%	30	2,782	+3.846%
2026-05-04	0.5900	0.6000	0.5500	0.5600	-6.667%	65	2,770	-3.571%
2026-05-01	0.6200	0.6500	0.5300	0.6000	+11.111%	58	2,700	-10.000%
2026-04-30	0.5500	0.6000	0.5200	0.5400	-1.818%	249	2,700	0.000%
2026-04-29	0.6400	0.6700	0.5500	0.5500	-47.619%	55	2,739	-1.818%
2026-04-28	1.0400	1.1000	1.0400	1.0500	-4.545%	6	2,746	-48.571%
2026-04-27	1.1100	1.1100	1.0500	1.1000	+10.000%	195	2,745	-50.909%
2026-04-24	1.0400	1.0400	0.9700	1.0000	+2.041%	202	2,938	-46.000%
2026-04-23	1.0600	1.0800	0.9800	0.9800	-17.647%	73	2,931	-44.898%
2026-04-22	1.2200	1.2200	1.1900	1.1900	+13.333%	17	2,872	-54.622%
2026-04-21	1.2900	1.2900	1.0500	1.0500	-16.667%	4	2,873	-48.571%
2026-04-20	1.1500	1.3100	1.0700	1.2600	+9.565%	28	2,873	-57.143%
2026-04-17	1.2800	1.4200	1.1500	1.1500	-0.862%	434	2,857	-53.043%
2026-04-16	1.1200	1.2300	1.1200	1.1600	+3.571%	69	2,883	-53.448%
2026-04-15	0.8600	1.1200	0.8600	1.1200	+31.765%	196	2,883	-51.786%
2026-04-14	0.7300	0.8900	0.7300	0.8500	+23.188%	92	2,893	-36.471%
2026-04-13	0.5400	0.6900	0.5400	0.6900	+16.949%	156	2,813	-21.739%
2026-04-10	0.5800	0.5900	0.5800	0.5900	0.000%	53	2,689	-8.475%
2026-04-09	0.5700	0.5900	0.5400	0.5900	-3.279%	175	2,710	-8.475%
2026-04-08	0.6200	0.6200	0.6000	0.6100	0.000%	25	2,720	-11.475%
2026-04-07	0.6100	0.6100	0.6100	0.6100	0.000%	4	2,699	-11.475%
2026-04-06	0.5200	0.6200	0.5200	0.6100	+5.172%	158	2,698	-11.475%
2026-04-02	0.5200	0.5800	0.5200	0.5800	+3.571%	50	2,840	-6.897%
2026-04-01	0.6400	0.6600	0.5400	0.5600	-9.677%	19	2,840	-3.571%
2026-03-31	0.5900	0.6200	0.5700	0.6200	+14.815%	95	2,837	-12.903%
2026-03-30	0.5700	0.6000	0.5300	0.5400	-10.000%	39	2,814	0.000%
2026-03-27	0.6200	0.6400	0.5800	0.6000	-14.286%	198	2,823	-10.000%
2026-03-26	0.7700	0.7700	0.6500	0.7000	-5.405%	9	2,962	-22.857%
2026-03-25	0.8600	0.8600	0.7400	0.7400	-6.329%	39	2,961	-27.027%
2026-03-24	0.7600	0.8000	0.7600	0.7900	-5.952%	40	2,957	-31.646%
2026-03-23	0.8500	0.8600	0.8400	0.8400	-1.176%	33	2,926	-35.714%
2026-03-20	0.8900	0.9000	0.8500	0.8500	-2.299%	58	2,922	-36.471%
2026-03-19	0.9100	0.9100	0.8500	0.8700	-9.375%	33	2,881	-37.931%
2026-03-18	1.0000	1.0500	0.9400	0.9600	-4.950%	119	2,866	-43.750%
2026-03-17	1.0000	1.1200	0.8800	1.0100	-2.885%	28	2,815	-46.535%
2026-03-16	1.1400	1.1400	1.0200	1.0400	-5.455%	36	2,819	-48.077%
2026-03-13	1.1500	1.1600	1.1000	1.1000	-3.509%	4	2,803	-50.909%
2026-03-12	1.2000	1.2000	1.1300	1.1400	-10.938%	66	2,801	-52.632%
2026-03-11	1.3000	1.3500	1.2800	1.2800	-3.030%	7	2,788	-57.813%
2026-03-10	1.4100	1.4100	1.2700	1.3200	-1.493%	21	2,785	-59.091%
2026-03-09	1.3600	1.3600	1.2300	1.3400	-16.250%	32	2,768	-59.701%
2026-03-06	1.3900	1.6000	1.3500	1.6000	+7.383%	10	2,745	-66.250%
2026-03-05	1.4900	1.5500	1.4800	1.4900	+4.930%	83	2,749	-63.758%
2026-03-04	1.5100	1.6100	1.3900	1.4200	+2.899%	60	2,786	-61.972%
2026-03-03	1.2900	1.5800	1.2400	1.3800	+11.290%	19	2,790	-60.870%
2026-03-02	1.2100	1.3200	1.2000	1.2400	-3.125%	33	2,786	-56.452%
2026-02-27	1.2800	1.2800	1.1900	1.2800	-14.667%	49	2,788	-57.813%
2026-02-26	1.5000	1.6000	1.5000	1.5000	-4.459%	23	2,770	-64.000%
2026-02-25	1.5800	1.6800	1.5300	1.5700	+9.028%	520	2,951	-65.605%
2026-02-24	1.3300	1.4500	1.3300	1.4400	+5.109%	50	2,951	-62.500%
2026-02-23	1.4000	1.4000	1.2600	1.3700	-10.458%	44	2,933	-60.584%
2026-02-20	1.5000	1.6000	1.4200	1.5300	-1.290%	260	2,919	-64.706%
2026-02-19	1.6100	1.6600	1.5300	1.5500	-6.061%	428	2,935	-65.161%
2026-02-18	1.7500	1.7900	1.6500	1.6500	-8.333%	225	2,544	-67.273%
2026-02-17	1.9500	1.9500	1.6600	1.8000	0.000%	57	2,388	-70.000%
2026-02-13	1.8300	1.8700	1.8000	1.8000	+4.651%	21	2,350	-70.000%
2026-02-12	2.1000	2.1000	1.6600	1.7200	-16.098%	51	2,350	-68.605%
2026-02-11	2.0000	2.0700	1.9400	2.0500	-15.289%	107	2,356	-73.659%
2026-02-10	2.4500	2.4800	2.3700	2.4200	+8.520%	510	2,394	-77.686%
2026-02-09	2.3200	2.3400	2.2200	2.2300	+3.241%	100	2,000	-75.785%
2026-02-06	2.0000	2.2500	2.0000	2.1600	+20.000%	379	1,967	-75.000%
2026-02-05	2.1000	2.1000	1.5900	1.8000	-14.286%	47	1,861	-70.000%
2026-02-04	2.5000	2.5000	2.0100	2.1000	-16.335%	55	1,861	-74.286%
2026-02-03	3.0000	3.0500	2.2800	2.5100	-1.181%	243	1,849	-78.486%
2026-02-02	2.7600	2.7600	2.4400	2.5400	-6.618%	96	1,826	-78.740%
2026-01-30	3.6000	3.6000	2.7000	2.7200	-24.444%	168	1,788	-80.147%
2026-01-29	3.8100	3.8200	3.6000	3.6000	-4.000%	17	1,784	-85.000%
2026-01-28	4.1500	4.2100	3.7200	3.7500	-8.537%	26	1,799	-85.600%
2026-01-27	4.5500	4.5500	4.0800	4.1000	-4.872%	38	1,787	-86.829%
2026-01-26	4.4000	4.4200	4.2500	4.3100	+0.233%	72	1,774	-87.471%
2026-01-23	4.3900	4.5000	4.2500	4.3000	-3.371%	538	1,738	-87.442%
2026-01-22	4.6000	4.6000	4.4500	4.4500	+3.488%	16	1,336	-87.865%
2026-01-21	4.3500	4.4300	4.0500	4.3000	0.000%	56	1,321	-87.442%
2026-01-20	4.4000	4.7200	4.3000	4.3000	-4.656%	14	1,320	-87.442%
2026-01-16	4.8000	4.8000	4.5100	4.5100	-6.432%	17	1,309	-88.027%
2026-01-15	5.1000	5.3000	4.8200	4.8200	-1.027%	22	1,309	-88.797%
2026-01-14	4.9900	4.9900	4.8000	4.8700	-5.803%	49	1,290	-88.912%
2026-01-13	4.9700	5.1700	4.8700	5.1700	-1.524%	15	1,330	-89.555%
2026-01-12	5.4000	5.4000	4.8400	5.2500	-1.869%	55	1,329	-89.714%
2026-01-09	5.8500	5.8500	5.3500	5.3500	-4.804%	19	1,334	-89.907%
2026-01-08	5.1200	5.7000	4.9500	5.6200	+7.048%	142	1,334	-90.391%
2026-01-07	5.3000	5.3500	5.1000	5.2500	-1.869%	28	1,349	-89.714%
2026-01-06	5.7800	5.9000	4.9000	5.3500	-16.275%	221	1,326	-89.907%
2026-01-05	5.4200	6.9500	5.4200	6.3900	+19.439%	350	1,025	-91.549%
2026-01-02	4.7300	5.3500	4.7000	5.3500	+12.632%	72	1,025	-89.907%
2025-12-31	4.9500	4.9500	4.6500	4.7500	-0.419%	88	890	-88.632%
2025-12-30	5.1500	5.1500	4.7700	4.7700	-7.379%	61	890	-88.679%
2025-12-29	5.2000	6.1000	5.1000	5.1500	-3.195%	18	898	-89.515%
2025-12-26	5.4100	5.4200	5.3200	5.3200	-3.273%	119	885	-89.850%
2025-12-24	5.4500	5.5000	5.4500	5.5000	-1.786%	13	946	-90.182%
2025-12-23	5.3200	5.7000	5.3200	5.6000	+2.564%	12	946	-90.357%
2025-12-22	5.8500	5.8500	5.4600	5.4600	-3.534%	13	946	-90.110%
2025-12-19	5.4600	5.6600	5.4600	5.6600	+14.807%	106	944	-90.459%
2025-12-18	5.2800	5.5500	4.9300	4.9300	+0.612%	410	902	-89.047%
2025-12-17	5.2000	5.2100	4.9000	4.9000	-8.752%	6	568	-88.980%
2025-12-16	5.2000	5.4000	5.2000	5.3700	-5.291%	41	565	-89.944%
2025-12-15	5.8000	5.8000	5.6700	5.6700	-1.903%	4	540	-90.476%
2025-12-12	6.0000	6.0000	5.6000	5.7800	-5.246%	10	537	-90.657%
2025-12-11	6.0000	6.1000	5.9700	6.1000	-1.613%	68	541	-91.148%
2025-12-10	5.8500	6.2000	5.8500	6.2000	+4.730%	125	536	-91.290%
2025-12-09	5.9200	5.9200	5.9200	5.9200	-10.977%	61	593	-90.878%
2025-12-08	6.8500	6.8500	6.2800	6.6500	-4.179%	113	593	-91.880%
2025-12-05	6.6500	7.1900	6.0100	6.9400	-9.870%	149	550	-92.219%
2025-12-04	7.7000	7.7000	7.7000	7.7000	-1.282%	3	436	-92.987%
2025-12-03	8.2400	8.2400	7.8000	7.8000	-3.106%	63	439	-93.077%
2025-12-02	8.0000	8.2500	8.0000	8.0500	+5.229%	21	398	-93.292%
2025-12-01	8.8500	8.8500	7.6500	7.6500	-3.774%	32	397	-92.941%
2025-11-28	7.5500	8.1000	7.5500	7.9500	-2.454%	22	368	-93.208%
2025-11-26	7.6500	8.1500	7.3000	8.1500	+10.884%	9	359	-93.374%
2025-11-25	6.6900	7.3500	6.5000	7.3500	+11.872%	114	359	-92.653%
2025-11-24	7.4000	7.4000	6.1300	6.5700	+10.050%	38	273	-91.781%
2025-11-21	5.6000	5.9700	5.0500	5.9700	+2.931%	84	243	-90.955%
2025-11-20	7.8000	7.8000	5.7500	5.8000	-9.375%	55	220	-90.690%
2025-11-19	6.7900	6.7900	6.3000	6.4000	-8.309%	15	217	-91.563%
2025-11-18	6.8000	6.9800	6.3500	6.9800	+1.453%	20	217	-92.264%
2025-11-17	7.0000	7.3000	6.8200	6.8800	-11.111%	11	216	-92.151%
2025-11-14	7.9000	8.3100	7.2700	7.7400	-3.250%	31	215	-93.023%
2025-11-13	9.7000	9.7000	7.9000	8.0000	-20.000%	47	202	-93.250%
2025-11-12	9.2300	10.0600	9.2300	10.0000	+11.359%	61	174	-94.600%
2025-11-11	8.7000	9.0300	8.5000	8.9800	+0.223%	17	154	-93.987%
2025-11-10	8.2200	8.9600	8.2200	8.9600	+28.551%	55	141	-93.973%
2025-11-07	6.7600	7.4000	6.3300	6.9700	-0.429%	47	126	-92.253%
2025-11-06	8.4000	8.4000	7.0000	7.0000	-17.355%	28	135	-92.286%
2025-11-05	8.0600	8.4700	8.0600	8.4700	+3.293%	2	129	-93.625%
2025-11-04	8.5000	9.0000	8.2000	8.2000	-7.865%	63	128	-93.415%
2025-11-03	8.5000	9.2500	8.0500	8.9000	+14.839%	71	51	-93.933%
2025-10-31	8.1000	8.4000	7.6600	7.7500	-3.125%	18	51	-93.032%
2025-10-30	8.5500	8.5500	8.0000	8.0000	-11.111%	31	37	-93.250%
2025-10-29	9.5700	9.5700	8.7100	9.0000	0.000%	13	0	-94.000%

.dark-mode .F7t0JH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7t0JH{ 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