Dark

SOFI20261218C35
SOFI Dec 18 2026 35.00 Call (SOFI261218C00035000)
option OPRA

EOD

Sep 10, 2026

0.1000-16.667%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1300	0.1000	0.1000	-16.667%	15	14,404	0.000%
2026-09-09	0.1100	0.1200	0.1100	0.1200	-7.692%	13	14,406	-16.667%
2026-09-08	0.1100	0.1500	0.1100	0.1300	0.000%	38	14,409	-23.077%
2026-09-04	0.1300	0.1300	0.1300	0.1300	0.000%	1	14,426	-23.077%
2026-09-03	0.1300	0.1400	0.1300	0.1300	+18.182%	124	14,426	-23.077%
2026-09-02	0.1100	0.1200	0.1000	0.1100	+22.222%	222	14,432	-9.091%
2026-09-01	0.1300	0.1300	0.0900	0.0900	-25.000%	8	14,440	+11.111%
2026-08-31	0.1600	0.1600	0.1200	0.1200	-7.692%	3	14,439	-16.667%
2026-08-28	0.1600	0.1600	0.1300	0.1300	-27.778%	7	14,437	-23.077%
2026-08-27	0.1900	0.1900	0.1700	0.1800	+5.882%	183	14,440	-44.444%
2026-08-26	0.1600	0.1700	0.1600	0.1700	-5.556%	10	14,541	-41.176%
2026-08-25	0.1300	0.1800	0.1300	0.1800	+12.500%	106	14,543	-44.444%
2026-08-24	0.1500	0.1600	0.1500	0.1600	-20.000%	53	14,551	-37.500%
2026-08-21	0.2100	0.2500	0.1700	0.2000	+81.818%	338	14,503	-50.000%
2026-08-20	0.1500	0.1600	0.1000	0.1100	-15.385%	101	14,479	-9.091%
2026-08-19	0.1900	0.1900	0.1300	0.1300	-7.143%	24	14,468	-23.077%
2026-08-17	0.1700	0.1700	0.1400	0.1400	-6.667%	115	14,465	-28.571%
2026-08-14	0.2200	0.2200	0.1500	0.1500	-21.053%	3	14,570	-33.333%
2026-08-13	0.1700	0.1900	0.1600	0.1900	+35.714%	77	14,572	-47.368%
2026-08-12	0.1700	0.1700	0.1400	0.1400	-30.000%	9	14,496	-28.571%
2026-08-11	0.1700	0.2000	0.1700	0.2000	+5.263%	3	14,497	-50.000%
2026-08-07	0.1800	0.2100	0.1600	0.1900	-5.000%	137	14,499	-47.368%
2026-08-05	0.2100	0.2300	0.2000	0.2000	-9.091%	285	14,602	-50.000%
2026-08-04	0.2000	0.2200	0.1900	0.2200	+15.789%	197	14,839	-54.545%
2026-08-03	0.1500	0.2100	0.1500	0.1900	0.000%	1,079	14,899	-47.368%
2026-07-31	0.1400	0.1900	0.1400	0.1900	+11.765%	171	15,816	-47.368%
2026-07-30	0.1400	0.1800	0.1400	0.1700	+6.250%	1,431	15,647	-41.176%
2026-07-29	0.1500	0.1600	0.1100	0.1600	-27.273%	129	14,485	-37.500%
2026-07-28	0.1900	0.2200	0.1900	0.2200	0.000%	20	14,455	-54.545%
2026-07-27	0.2400	0.2500	0.2000	0.2200	+4.762%	54	14,458	-54.545%
2026-07-24	0.2400	0.2400	0.2000	0.2100	-19.231%	23	14,451	-52.381%
2026-07-23	0.2800	0.2800	0.2400	0.2600	0.000%	5	14,449	-61.538%
2026-07-22	0.2700	0.2800	0.2600	0.2600	-7.143%	25	14,448	-61.538%
2026-07-21	0.3900	0.3900	0.2600	0.2800	-6.667%	77	14,428	-64.286%
2026-07-20	0.2900	0.3100	0.2600	0.3000	-6.250%	249	14,424	-66.667%
2026-07-17	0.3000	0.3200	0.3000	0.3200	-11.111%	16	14,462	-68.750%
2026-07-16	0.3800	0.3800	0.3600	0.3600	-7.692%	32	14,468	-72.222%
2026-07-15	0.4300	0.4500	0.3900	0.3900	-9.302%	22	14,463	-74.359%
2026-07-14	0.4500	0.4500	0.4100	0.4300	-2.273%	52	14,468	-76.744%
2026-07-13	0.4500	0.4800	0.4200	0.4400	-4.348%	21	14,445	-77.273%
2026-07-10	0.5100	0.5200	0.4600	0.4600	+6.977%	11,779	14,439	-78.261%
2026-07-09	0.4200	0.4500	0.4000	0.4300	+10.256%	55	3,870	-76.744%
2026-07-08	0.3800	0.3900	0.3400	0.3900	-13.333%	17	3,853	-74.359%
2026-07-07	0.4000	0.4500	0.4000	0.4500	-6.250%	78	3,857	-77.778%
2026-07-06	0.5000	0.5200	0.4400	0.4800	+6.667%	78	3,925	-79.167%
2026-07-02	0.5000	0.5000	0.4300	0.4500	-10.000%	16	3,840	-77.778%
2026-07-01	0.4700	0.5200	0.4700	0.5000	+11.111%	30	3,840	-80.000%
2026-06-30	0.5100	0.5100	0.4400	0.4500	-4.255%	13	3,836	-77.778%
2026-06-29	0.4300	0.4800	0.4300	0.4700	+2.174%	273	3,828	-78.723%
2026-06-26	0.4400	0.4700	0.4400	0.4600	+9.524%	13	3,739	-78.261%
2026-06-25	0.4900	0.4900	0.4200	0.4200	-25.000%	20	3,747	-76.190%
2026-06-24	0.5100	0.5600	0.5100	0.5600	+21.739%	44	3,749	-82.143%
2026-06-23	0.4000	0.4600	0.4000	0.4600	+6.977%	10	3,743	-78.261%
2026-06-22	0.5000	0.5000	0.4200	0.4300	-14.000%	54	3,733	-76.744%
2026-06-18	0.4500	0.5100	0.4500	0.5000	-15.254%	12	3,732	-80.000%
2026-06-17	0.5500	0.5900	0.5500	0.5900	+9.259%	4	3,732	-83.051%
2026-06-16	0.4300	0.5400	0.4300	0.5400	+20.000%	88	3,732	-81.481%
2026-06-15	0.4400	0.4800	0.4400	0.4500	+4.651%	14	3,702	-77.778%
2026-06-12	0.4100	0.4300	0.4100	0.4300	0.000%	55	3,702	-76.744%
2026-06-11	0.3800	0.4300	0.3800	0.4300	+10.256%	21	3,702	-76.744%
2026-06-10	0.4200	0.4700	0.3900	0.3900	-2.500%	9	3,681	-74.359%
2026-06-09	0.4000	0.5200	0.4000	0.4000	-14.894%	43	3,680	-75.000%
2026-06-08	0.4900	0.5000	0.4700	0.4700	+2.174%	116	3,681	-78.723%
2026-06-05	0.5900	0.5900	0.4300	0.4600	-23.333%	31	3,761	-78.261%
2026-06-04	0.5500	0.6000	0.5500	0.6000	+27.660%	39	3,752	-83.333%
2026-06-03	0.4700	0.4700	0.4700	0.4700	-20.339%	19	3,732	-78.723%
2026-06-02	0.6800	0.7100	0.5900	0.5900	-28.049%	39	3,732	-83.051%
2026-06-01	0.6800	0.8600	0.6700	0.8200	+20.588%	36	3,706	-87.805%
2026-05-29	0.7000	0.8300	0.6600	0.6800	+28.302%	140	3,685	-85.294%
2026-05-28	0.4800	0.5600	0.4800	0.5300	+15.217%	41	3,568	-81.132%
2026-05-27	0.5100	0.5100	0.4500	0.4600	+9.524%	18	3,557	-78.261%
2026-05-26	0.4700	0.4700	0.4200	0.4200	+16.667%	41	3,553	-76.190%
2026-05-22	0.4000	0.4000	0.3400	0.3600	-7.692%	144	3,530	-72.222%
2026-05-21	0.3900	0.4000	0.3600	0.3900	-2.500%	46	3,445	-74.359%
2026-05-20	0.4100	0.4100	0.3900	0.4000	+14.286%	4	3,445	-75.000%
2026-05-19	0.4000	0.4200	0.3500	0.3500	-7.895%	24	3,418	-71.429%
2026-05-18	0.4100	0.4100	0.3800	0.3800	-9.524%	16	3,418	-73.684%
2026-05-15	0.4400	0.4400	0.4200	0.4200	-10.638%	16	3,418	-76.190%
2026-05-14	0.4000	0.4700	0.4000	0.4700	+11.905%	13	3,408	-78.723%
2026-05-13	0.3900	0.4300	0.3900	0.4200	+2.439%	19	3,403	-76.190%
2026-05-12	0.4100	0.4200	0.4100	0.4100	-4.651%	23	3,403	-75.610%
2026-05-11	0.4100	0.4400	0.4100	0.4300	+13.158%	23	3,403	-76.744%
2026-05-08	0.4100	0.4300	0.3700	0.3800	-7.317%	137	3,408	-73.684%
2026-05-07	0.4500	0.4500	0.4000	0.4100	+2.500%	4	3,460	-75.610%
2026-05-06	0.4500	0.4500	0.4000	0.4000	0.000%	4	3,461	-75.000%
2026-05-05	0.4100	0.4100	0.4000	0.4000	-6.977%	23	3,461	-75.000%
2026-05-04	0.4900	0.4900	0.4200	0.4300	-10.417%	45	3,449	-76.744%
2026-05-01	0.4200	0.4800	0.4000	0.4800	+14.286%	121	3,435	-79.167%
2026-04-30	0.4600	0.4800	0.4100	0.4200	-6.667%	171	3,435	-76.190%
2026-04-29	0.6500	0.6500	0.4200	0.4500	-46.429%	358	3,411	-77.778%
2026-04-28	0.8800	0.8800	0.8000	0.8400	0.000%	133	3,413	-88.095%
2026-04-27	0.8300	0.8400	0.8300	0.8400	+5.000%	15	3,392	-88.095%
2026-04-24	0.7900	0.8000	0.7300	0.8000	+5.263%	49	3,387	-87.500%
2026-04-23	0.8200	0.8400	0.7600	0.7600	-10.588%	63	3,364	-86.842%
2026-04-22	0.8700	0.8700	0.8500	0.8500	-3.409%	21	3,369	-88.235%
2026-04-21	0.9700	0.9700	0.8800	0.8800	-6.383%	127	3,360	-88.636%
2026-04-20	1.0000	1.0000	0.8500	0.9400	+1.075%	46	3,262	-89.362%
2026-04-17	1.0000	1.1100	0.9300	0.9300	-2.105%	134	3,241	-89.247%
2026-04-16	1.0100	1.0100	0.8500	0.9500	+11.765%	176	3,252	-89.474%
2026-04-15	0.7100	0.8500	0.7100	0.8500	+37.097%	51	3,225	-88.235%
2026-04-14	0.5500	0.6700	0.5500	0.6200	+19.231%	123	3,195	-83.871%
2026-04-13	0.4600	0.5200	0.4600	0.5200	+15.556%	37	3,215	-80.769%
2026-04-10	0.4500	0.4500	0.4400	0.4500	-2.174%	17	3,187	-77.778%
2026-04-09	0.4200	0.4600	0.4000	0.4600	+9.524%	162	3,176	-78.261%
2026-04-08	0.4900	0.5000	0.4200	0.4200	-6.667%	658	3,097	-76.190%
2026-04-07	0.4600	0.4800	0.4500	0.4500	0.000%	54	3,325	-77.778%
2026-04-06	0.5200	0.5200	0.4500	0.4500	+2.273%	65	3,371	-77.778%
2026-04-02	0.4100	0.4500	0.4100	0.4400	+4.762%	123	3,413	-77.273%
2026-04-01	0.5200	0.5200	0.4000	0.4200	-10.638%	35	3,413	-76.190%
2026-03-31	0.4500	0.4700	0.4400	0.4700	+11.905%	25	3,396	-78.723%
2026-03-30	0.4700	0.4800	0.4200	0.4200	-8.696%	74	3,411	-76.190%
2026-03-27	0.5000	0.5000	0.4400	0.4600	-4.167%	39	3,428	-78.261%
2026-03-26	0.5500	0.5500	0.4800	0.4800	-15.789%	31	3,447	-79.167%
2026-03-25	0.6600	0.6600	0.5700	0.5700	-6.557%	32	3,464	-82.456%
2026-03-24	0.5800	0.6100	0.5800	0.6100	+8.929%	304	3,450	-83.607%
2026-03-23	0.6300	0.6500	0.5600	0.5600	-9.677%	673	3,452	-82.143%
2026-03-20	0.6600	0.6600	0.6200	0.6200	-11.429%	23	3,121	-83.871%
2026-03-19	0.6900	0.7000	0.6000	0.7000	-4.110%	15	3,123	-85.714%
2026-03-18	0.8800	0.8800	0.7300	0.7300	-6.410%	418	3,132	-86.301%
2026-03-17	0.8800	0.8900	0.7000	0.7800	-2.500%	241	2,746	-87.179%
2026-03-16	0.8700	0.8900	0.8000	0.8000	-8.046%	19	2,642	-87.500%
2026-03-13	0.9100	0.9500	0.8400	0.8700	-2.247%	14	2,653	-88.506%
2026-03-12	0.9500	0.9500	0.8800	0.8900	-8.247%	162	2,654	-88.764%
2026-03-11	1.0200	1.0200	0.9300	0.9700	-6.731%	25	2,492	-89.691%
2026-03-10	1.0300	1.0600	1.0000	1.0400	-1.887%	14	2,474	-90.385%
2026-03-09	1.1000	1.1000	1.0000	1.0600	-15.200%	31	2,469	-90.566%
2026-03-06	1.1800	1.2500	1.0500	1.2500	-0.794%	38	2,466	-92.000%
2026-03-05	1.0700	1.2600	1.0700	1.2600	+13.514%	35	2,482	-92.063%
2026-03-04	1.1800	1.2000	1.0800	1.1100	+0.909%	64	2,459	-90.991%
2026-03-03	1.0700	1.1700	1.0000	1.1000	+10.000%	211	2,454	-90.909%
2026-03-02	1.0000	1.0400	0.9500	1.0000	-2.913%	96	2,573	-90.000%
2026-02-27	1.0100	1.0300	0.9400	1.0300	-15.574%	169	2,567	-90.291%
2026-02-26	1.2300	1.2700	1.1700	1.2200	-8.271%	133	2,560	-91.803%
2026-02-25	1.1600	1.3300	1.1600	1.3300	+16.667%	712	2,943	-92.481%
2026-02-24	1.0700	1.1800	0.9800	1.1400	+3.636%	93	2,943	-91.228%
2026-02-23	1.1300	1.2000	1.0000	1.1000	-9.091%	85	2,916	-90.909%
2026-02-20	1.2500	1.2500	1.1000	1.2100	-3.968%	804	2,910	-91.736%
2026-02-19	1.3000	1.3200	1.2100	1.2600	-5.970%	429	2,366	-92.063%
2026-02-18	1.4000	1.4100	1.3400	1.3400	-5.634%	13	1,974	-92.537%
2026-02-17	1.4300	1.4300	1.3600	1.4200	-3.401%	83	1,964	-92.958%
2026-02-13	1.4100	1.5100	1.4100	1.4700	-0.676%	50	1,967	-93.197%
2026-02-12	1.7100	1.7100	1.2500	1.4800	-10.303%	158	1,967	-93.243%
2026-02-11	1.6000	1.6500	1.5200	1.6500	-9.341%	39	1,986	-93.939%
2026-02-10	1.9200	2.0000	1.8200	1.8200	-1.087%	68	1,985	-94.505%
2026-02-09	1.8400	1.9500	1.7000	1.8400	+7.602%	108	1,985	-94.565%
2026-02-06	1.6300	1.9500	1.6300	1.7100	+21.277%	48	1,964	-94.152%
2026-02-05	1.6300	1.6300	1.4100	1.4100	-21.667%	80	1,934	-92.908%
2026-02-04	2.0700	2.0700	1.6100	1.8000	-8.163%	395	1,928	-94.444%
2026-02-03	2.3500	2.3500	1.8500	1.9600	-7.981%	31	1,990	-94.898%
2026-02-02	2.1000	2.2600	2.0500	2.1300	-4.484%	130	1,966	-95.305%
2026-01-30	3.5000	3.5000	2.2200	2.2300	-26.885%	315	1,874	-95.516%
2026-01-29	3.1000	3.1000	2.9300	3.0500	-0.651%	97	1,961	-96.721%
2026-01-28	3.4500	3.4500	3.0500	3.0700	-12.286%	91	1,924	-96.743%
2026-01-27	3.5500	3.5500	3.2500	3.5000	-1.408%	76	1,932	-97.143%
2026-01-26	3.6000	3.6000	3.5300	3.5500	+1.429%	13	1,919	-97.183%
2026-01-23	3.6100	3.6200	3.5000	3.5000	-5.405%	30	1,913	-97.143%
2026-01-22	3.6500	3.8300	3.6500	3.7000	+5.714%	81	1,895	-97.297%
2026-01-21	3.6000	3.6800	3.3200	3.5000	-4.110%	365	1,855	-97.143%
2026-01-20	3.5700	4.0000	3.5200	3.6500	-3.947%	94	1,522	-97.260%
2026-01-16	4.0500	4.0900	3.8000	3.8000	-3.797%	45	1,451	-97.368%
2026-01-15	4.3000	4.3800	3.9500	3.9500	-1.250%	121	1,451	-97.468%
2026-01-14	4.0500	4.1000	3.9500	4.0000	-9.091%	44	1,463	-97.500%
2026-01-13	4.2300	4.4000	4.0900	4.4000	+4.762%	12	1,452	-97.727%
2026-01-12	4.4500	4.4500	4.0000	4.2000	-6.667%	87	1,446	-97.619%
2026-01-09	4.8000	4.9100	4.5000	4.5000	-4.255%	81	1,428	-97.778%
2026-01-08	4.2500	4.8500	4.2500	4.7000	+6.818%	67	1,448	-97.872%
2026-01-07	4.3500	4.5500	4.3000	4.4000	-1.124%	65	1,447	-97.727%
2026-01-06	5.3700	5.3700	4.1500	4.4500	-15.560%	180	1,395	-97.753%
2026-01-05	4.7000	5.8000	4.7000	5.2700	+17.111%	108	1,317	-98.102%
2026-01-02	3.9500	4.5500	3.8000	4.5000	+13.924%	94	1,321	-97.778%
2025-12-31	4.1500	4.1500	3.9000	3.9500	-2.709%	94	1,230	-97.468%
2025-12-30	4.5000	4.5000	4.0600	4.0600	-4.918%	170	1,230	-97.537%
2025-12-29	4.5400	4.5400	4.2500	4.2700	-5.111%	49	1,271	-97.658%
2025-12-26	4.6800	4.6800	4.4900	4.5000	-3.226%	24	1,269	-97.778%
2025-12-24	4.5500	4.6500	4.5500	4.6500	+1.087%	15	1,256	-97.849%
2025-12-23	4.5100	4.7000	4.5100	4.6000	-1.919%	43	1,256	-97.826%
2025-12-22	4.8000	4.9000	4.6900	4.6900	-1.677%	98	1,237	-97.868%
2025-12-19	4.5500	4.9000	4.5500	4.7700	+14.940%	195	1,203	-97.904%
2025-12-18	4.4700	4.6500	4.1500	4.1500	+0.484%	50	1,021	-97.590%
2025-12-17	4.8500	4.8500	3.9600	4.1300	-11.183%	91	983	-97.579%
2025-12-16	4.4500	4.7200	4.4500	4.6500	+2.198%	29	988	-97.849%
2025-12-15	4.9500	4.9600	4.5000	4.5500	-11.306%	112	969	-97.802%
2025-12-12	5.2500	5.2500	4.7400	5.1300	-2.841%	7	879	-98.051%
2025-12-11	5.0500	5.3000	5.0500	5.2800	-0.377%	5	878	-98.106%
2025-12-10	5.2800	5.3000	5.2700	5.3000	+1.923%	12	878	-98.113%
2025-12-09	5.5700	5.6500	5.1000	5.2000	-9.722%	61	870	-98.077%
2025-12-08	5.8000	6.0000	5.4900	5.7600	-5.574%	86	865	-98.264%
2025-12-05	5.7500	6.1700	5.7000	6.1000	-9.630%	145	833	-98.361%
2025-12-04	6.5000	6.7500	6.5000	6.7500	-1.171%	10	815	-98.519%
2025-12-03	6.8000	7.0100	6.8000	6.8300	-2.429%	8	815	-98.536%
2025-12-02	7.0000	7.2800	6.5000	7.0000	+2.190%	19	812	-98.571%
2025-12-01	6.7000	7.0500	6.7000	6.8500	+1.783%	47	817	-98.540%
2025-11-28	6.5800	6.8400	6.5800	6.7300	+3.538%	18	772	-98.514%
2025-11-26	6.6500	6.9000	6.5000	6.5000	+4.167%	10	771	-98.462%
2025-11-25	6.0000	6.2400	6.0000	6.2400	+5.942%	203	771	-98.397%
2025-11-24	5.6500	5.8900	5.6000	5.8900	+14.591%	34	573	-98.302%
2025-11-21	4.9400	5.1500	4.4400	5.1400	+0.784%	257	567	-98.054%
2025-11-20	6.5800	6.9000	5.1000	5.1000	-9.091%	154	432	-98.039%
2025-11-19	5.8800	6.0000	5.6000	5.6100	-9.516%	15	464	-98.217%
2025-11-18	6.2500	6.5000	4.9500	6.2000	+1.639%	94	454	-98.387%
2025-11-17	6.6000	6.6200	5.4500	6.1000	-7.855%	63	405	-98.361%
2025-11-14	6.3300	7.6500	6.0000	6.6200	-4.748%	90	459	-98.489%
2025-11-13	8.6500	8.6500	6.6600	6.9500	-23.626%	78	405	-98.561%
2025-11-12	8.3500	9.2000	8.3500	9.1000	+13.892%	44	400	-98.901%
2025-11-11	8.0000	8.0200	7.9800	7.9900	-0.991%	5	400	-98.748%
2025-11-10	6.6000	8.0700	6.6000	8.0700	+24.730%	37	398	-98.761%
2025-11-07	5.9000	6.4700	5.5000	6.4700	+5.203%	275	395	-98.454%
2025-11-06	7.0000	7.0000	6.1500	6.1500	-19.079%	74	242	-98.374%
2025-11-05	7.1500	7.9500	7.1500	7.6000	+2.013%	208	185	-98.684%
2025-11-04	7.3000	8.2500	7.1000	7.4500	-5.096%	20	242	-98.658%
2025-11-03	7.0900	8.0400	7.0900	7.8500	+13.112%	27	202	-98.726%
2025-10-31	7.1100	7.2000	6.8200	6.9400	-4.276%	75	202	-98.559%
2025-10-30	7.8500	7.8500	6.9200	7.2500	-11.585%	176	181	-98.621%
2025-10-29	8.7300	8.7300	7.8000	8.2000	0.000%	45	0	-98.780%

.dark-mode .lbyqWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbyqWt{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C35SOFI Dec 18 2026 35.00 Call (SOFI261218C00035000)option OPRA

SOFI20261218C35
SOFI Dec 18 2026 35.00 Call (SOFI261218C00035000)
option OPRA