Dark

SOFI20261218C37
SOFI Dec 18 2026 37.00 Call (SOFI261218C00037000)
option OPRA

EOD

Sep 10, 2026

0.0800-20.000%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0900	0.0800	0.0800	-20.000%	9	2,506	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-9.091%	601	2,506	-20.000%
2026-09-08	0.0900	0.1100	0.0900	0.1100	+10.000%	14	1,964	-27.273%
2026-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,965	-20.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+150.000%	8	1,965	-20.000%
2026-09-01	0.0900	0.0900	0.0400	0.0400	-60.000%	11	1,957	+100.000%
2026-08-31	0.1100	0.1100	0.1000	0.1000	-28.571%	7	1,947	-20.000%
2026-08-28	0.1400	0.1400	0.1400	0.1400	0.000%	4	1,942	-42.857%
2026-08-27	0.1600	0.1600	0.1400	0.1400	0.000%	75	1,945	-42.857%
2026-08-26	0.1200	0.1700	0.1000	0.1400	+16.667%	29	1,921	-42.857%
2026-08-25	0.1300	0.1300	0.1200	0.1200	-14.286%	2	1,922	-33.333%
2026-08-24	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,922	-42.857%
2026-08-21	0.1400	0.1400	0.1400	0.1400	+55.556%	5	1,922	-42.857%
2026-08-19	0.1000	0.1400	0.0900	0.0900	-18.182%	101	1,922	-11.111%
2026-08-17	0.1000	0.1100	0.1000	0.1100	-21.429%	30	1,934	-27.273%
2026-08-14	0.1400	0.1400	0.1400	0.1400	0.000%	3	1,939	-42.857%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-12.500%	285	1,939	-42.857%
2026-08-12	0.1300	0.1600	0.1300	0.1600	+33.333%	2	1,654	-50.000%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-25.000%	1	1,654	-33.333%
2026-08-10	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,655	-50.000%
2026-08-07	0.1100	0.1600	0.1100	0.1600	+6.667%	2	1,655	-50.000%
2026-08-06	0.1800	0.2000	0.1400	0.1500	-16.667%	5	1,655	-46.667%
2026-08-05	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,655	-55.556%
2026-08-04	0.1500	0.1900	0.1400	0.1800	+12.500%	32	1,655	-55.556%
2026-08-03	0.1600	0.1600	0.1600	0.1600	+14.286%	1	1,649	-50.000%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+7.692%	2	1,649	-42.857%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-31.579%	16	1,647	-38.462%
2026-07-24	0.1800	0.2200	0.1800	0.1900	-13.636%	7	1,648	-57.895%
2026-07-22	0.2200	0.2300	0.2200	0.2200	-8.333%	30	1,650	-63.636%
2026-07-21	0.2300	0.2400	0.2300	0.2400	+4.348%	57	1,633	-66.667%
2026-07-20	0.2300	0.2300	0.2100	0.2300	-14.815%	23	1,590	-65.217%
2026-07-17	0.2500	0.2800	0.2400	0.2700	-10.000%	19	1,581	-70.370%
2026-07-16	0.3500	0.3500	0.3000	0.3000	+7.143%	8	1,575	-73.333%
2026-07-15	0.3800	0.3800	0.2800	0.2800	-17.647%	2	1,573	-71.429%
2026-07-14	0.3800	0.3900	0.3400	0.3400	-10.526%	18	1,573	-76.471%
2026-07-13	0.4100	0.4100	0.3400	0.3800	-2.564%	7	1,565	-78.947%
2026-07-10	0.4100	0.4100	0.3900	0.3900	+11.429%	14	1,562	-79.487%
2026-07-09	0.3400	0.3500	0.3300	0.3500	-5.405%	59	1,563	-77.143%
2026-07-08	0.2800	0.3700	0.2800	0.3700	0.000%	33	1,566	-78.378%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,576	-78.378%
2026-07-06	0.5000	0.5000	0.4100	0.4100	+10.811%	31	1,575	-80.488%
2026-07-02	0.3600	0.3700	0.3600	0.3700	-7.500%	14	1,544	-78.378%
2026-07-01	0.4000	0.4000	0.3800	0.4000	+11.111%	17	1,544	-80.000%
2026-06-30	0.3900	0.3900	0.3600	0.3600	-12.195%	40	1,548	-77.778%
2026-06-29	0.4100	0.4100	0.4100	0.4100	+7.895%	3	1,557	-80.488%
2026-06-25	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,558	-78.947%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+5.000%	19	1,557	-80.952%
2026-06-23	0.3400	0.4000	0.3400	0.4000	-2.439%	8	1,549	-80.000%
2026-06-22	0.4200	0.4200	0.4100	0.4100	0.000%	33	1,548	-80.488%
2026-06-18	0.4500	0.4500	0.4100	0.4100	-8.889%	12	1,523	-80.488%
2026-06-17	0.4500	0.4700	0.4500	0.4500	+32.353%	4	1,523	-82.222%
2026-06-12	0.3400	0.3400	0.3400	0.3400	0.000%	2	1,523	-76.471%
2026-06-11	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,523	-76.471%
2026-06-10	0.4100	0.4100	0.3300	0.3500	-2.778%	6	1,524	-77.143%
2026-06-09	0.3900	0.3900	0.3600	0.3600	-32.075%	32	1,524	-77.778%
2026-06-08	0.5300	0.5300	0.5300	0.5300	+32.500%	1	1,496	-84.906%
2026-06-05	0.3900	0.4000	0.3900	0.4000	-21.569%	9	1,496	-80.000%
2026-06-04	0.5100	0.5100	0.5100	0.5100	+18.605%	20	1,500	-84.314%
2026-06-03	0.4300	0.4300	0.4300	0.4300	-30.645%	1	1,490	-81.395%
2026-06-02	0.6200	0.6200	0.6200	0.6200	-11.429%	16	1,491	-87.097%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,503	-88.571%
2026-05-29	0.7100	0.7100	0.6300	0.6400	+93.939%	18	1,504	-87.500%
2026-05-28	0.3300	0.3300	0.3300	0.3300	-13.158%	1	1,504	-75.758%
2026-05-27	0.4000	0.4500	0.3800	0.3800	+18.750%	5	1,505	-78.947%
2026-05-26	0.3200	0.3200	0.3200	0.3200	-8.571%	5	1,502	-75.000%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,507	-77.143%
2026-05-19	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,506	-75.000%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-8.108%	3	1,508	-76.471%
2026-05-13	0.3800	0.3900	0.3300	0.3700	-5.128%	18	1,508	-78.378%
2026-05-11	0.3600	0.3900	0.3600	0.3900	+18.182%	2	1,508	-79.487%
2026-05-08	0.3300	0.3300	0.3300	0.3300	0.000%	30	1,502	-75.758%
2026-05-07	0.3500	0.3500	0.3300	0.3300	-15.385%	26	1,502	-75.758%
2026-05-06	0.3900	0.3900	0.3900	0.3900	+11.429%	25	1,480	-79.487%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-10.256%	25	1,455	-77.143%
2026-05-04	0.3900	0.3900	0.3900	0.3900	-2.500%	6	1,430	-79.487%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+14.286%	3	1,430	-80.000%
2026-04-30	0.3800	0.4000	0.3500	0.3500	-14.634%	59	1,430	-77.143%
2026-04-29	0.3700	0.4200	0.3700	0.4100	-42.254%	278	1,375	-80.488%
2026-04-28	0.6700	0.7100	0.6700	0.7100	+12.698%	96	1,499	-88.732%
2026-04-24	0.6300	0.6400	0.6300	0.6300	-11.268%	104	1,526	-87.302%
2026-04-23	0.7100	0.7100	0.7100	0.7100	-8.974%	1	1,427	-88.732%
2026-04-22	0.7800	0.7800	0.7800	0.7800	+4.000%	2	1,427	-89.744%
2026-04-21	0.8000	0.8000	0.7500	0.7500	-15.730%	4	1,427	-89.333%
2026-04-20	0.7900	0.8900	0.7500	0.8900	+8.537%	9	1,426	-91.011%
2026-04-17	0.8300	0.9100	0.8200	0.8200	+6.494%	191	1,426	-90.244%
2026-04-16	0.8300	0.8300	0.7300	0.7700	+11.594%	27	1,401	-89.610%
2026-04-15	0.6000	0.6900	0.6000	0.6900	+23.214%	219	1,399	-88.406%
2026-04-14	0.5300	0.5600	0.5300	0.5600	+55.556%	63	1,306	-85.714%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-7.692%	1	1,254	-77.778%
2026-04-08	0.4000	0.4000	0.3900	0.3900	+5.405%	401	1,254	-79.487%
2026-04-02	0.3100	0.3700	0.3100	0.3700	0.000%	18	1,633	-78.378%
2026-04-01	0.3500	0.3700	0.3400	0.3700	-7.500%	171	1,633	-78.378%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-6.977%	20	1,503	-80.000%
2026-03-30	0.4300	0.4300	0.4300	0.4300	+7.500%	4	1,503	-81.395%
2026-03-27	0.3800	0.4000	0.3800	0.4000	-9.091%	15	1,507	-80.000%
2026-03-26	0.4400	0.4600	0.4400	0.4400	-12.000%	41	1,515	-81.818%
2026-03-24	0.4900	0.5000	0.4900	0.5000	-7.407%	13	1,514	-84.000%
2026-03-23	0.5400	0.5400	0.5400	0.5400	-1.818%	34	1,507	-85.185%
2026-03-20	0.5700	0.6100	0.5500	0.5500	-1.786%	16	1,511	-85.455%
2026-03-19	0.6100	0.6100	0.5600	0.5600	-32.530%	14	1,500	-85.714%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+3.750%	1	1,513	-90.361%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+11.111%	2	1,512	-90.000%
2026-03-12	0.7200	0.7200	0.7200	0.7200	-14.286%	114	1,512	-88.889%
2026-03-10	0.8900	0.8900	0.8400	0.8400	0.000%	15	1,512	-90.476%
2026-03-09	0.8400	0.8400	0.8400	0.8400	-11.579%	7	1,502	-90.476%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-5.000%	400	1,502	-91.579%
2026-03-05	1.0300	1.0400	0.9500	1.0000	+4.167%	22	1,149	-92.000%
2026-03-04	1.0200	1.0200	0.9600	0.9600	-4.000%	2	1,148	-91.667%
2026-03-03	0.9800	1.0000	0.9800	1.0000	+19.048%	12	1,148	-92.000%
2026-03-02	0.8400	0.8400	0.8400	0.8400	+2.439%	1	1,148	-90.476%
2026-02-27	0.8800	0.8800	0.8100	0.8200	-23.364%	92	1,147	-90.244%
2026-02-26	1.1100	1.1100	1.0700	1.0700	+1.905%	552	1,092	-92.523%
2026-02-25	1.0700	1.1200	1.0400	1.0500	+0.962%	598	1,079	-92.381%
2026-02-24	0.9900	1.0400	0.9900	1.0400	+15.556%	4	1,079	-92.308%
2026-02-23	0.8900	0.9000	0.8900	0.9000	-14.286%	34	1,077	-91.111%
2026-02-20	1.1000	1.1000	0.9900	1.0500	+11.702%	15	1,053	-92.381%
2026-02-19	1.1800	1.1800	0.9400	0.9400	-18.966%	146	1,048	-91.489%
2026-02-18	1.2100	1.2200	1.1500	1.1600	-5.691%	8	914	-93.103%
2026-02-17	1.2200	1.2400	1.2200	1.2300	+1.653%	13	910	-93.496%
2026-02-13	1.2300	1.3500	1.1100	1.2100	+7.080%	27	887	-93.388%
2026-02-12	1.4500	1.4500	1.1300	1.1300	-19.858%	6	887	-92.920%
2026-02-11	1.3900	1.4100	1.3500	1.4100	-11.875%	28	886	-94.326%
2026-02-09	1.6000	1.6700	1.6000	1.6000	+3.896%	15	861	-95.000%
2026-02-06	1.4500	1.5500	1.4400	1.5400	+20.313%	13	866	-94.805%
2026-02-05	1.4300	1.4300	1.2800	1.2800	-16.340%	12	870	-93.750%
2026-02-04	1.6900	1.6900	1.4500	1.5300	-10.000%	33	862	-94.771%
2026-02-03	1.8500	1.8500	1.6400	1.7000	-4.494%	16	852	-95.294%
2026-02-02	1.9900	1.9900	1.7800	1.7800	-11.000%	75	858	-95.506%
2026-01-30	2.6600	2.6600	2.0000	2.0000	-23.077%	56	825	-96.000%
2026-01-29	3.0000	3.0000	2.6000	2.6000	-5.455%	44	822	-96.923%
2026-01-28	3.0200	3.0200	2.7500	2.7500	-6.780%	11	865	-97.091%
2026-01-27	3.0200	3.0200	2.9500	2.9500	-6.349%	16	861	-97.288%
2026-01-26	3.3000	3.3000	3.1000	3.1500	0.000%	140	852	-97.460%
2026-01-23	3.1500	3.1500	3.1500	3.1500	-5.120%	1	925	-97.460%
2026-01-22	3.2900	3.3200	3.2900	3.3200	+7.097%	12	926	-97.590%
2026-01-21	3.2500	3.2500	2.9500	3.1000	-2.516%	45	932	-97.419%
2026-01-20	3.2100	3.6500	3.1800	3.1800	-6.471%	170	957	-97.484%
2026-01-16	3.6500	3.6500	3.4000	3.4000	-6.849%	11	822	-97.647%
2026-01-15	3.7000	3.7000	3.6400	3.6500	+4.286%	3	822	-97.808%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-4.110%	292	823	-97.714%
2026-01-13	3.7000	3.7000	3.6500	3.6500	-3.947%	4	784	-97.808%
2026-01-12	4.0500	4.0500	3.7200	3.8000	-12.644%	63	788	-97.895%
2026-01-09	4.1800	4.4000	4.1800	4.3500	+3.571%	9	785	-98.161%
2026-01-08	4.0100	4.2000	4.0100	4.2000	+5.000%	2	784	-98.095%
2026-01-07	4.0000	4.2000	3.8500	4.0000	+8.108%	41	784	-98.000%
2026-01-06	4.9000	4.9000	3.7000	3.7000	-22.269%	66	776	-97.838%
2026-01-05	4.3000	5.0000	4.3000	4.7600	+19.000%	57	751	-98.319%
2026-01-02	3.6000	4.0500	3.4500	4.0000	+15.942%	28	786	-98.000%
2025-12-31	3.7000	3.7000	3.4500	3.4500	-8.000%	43	767	-97.681%
2025-12-30	3.8000	3.8500	3.7000	3.7500	-1.575%	92	767	-97.867%
2025-12-29	3.9200	3.9200	3.7500	3.8100	-4.750%	54	737	-97.900%
2025-12-26	4.2000	4.2000	4.0000	4.0000	-2.913%	103	704	-98.000%
2025-12-24	4.1000	4.1200	4.1000	4.1200	-1.199%	101	617	-98.058%
2025-12-22	4.3000	4.3000	4.1700	4.1700	-3.023%	50	617	-98.082%
2025-12-19	4.0500	4.3100	4.0500	4.3000	+13.757%	32	581	-98.140%
2025-12-17	4.1500	4.1500	3.7800	3.7800	-10.000%	21	555	-97.884%
2025-12-16	4.1000	4.2000	4.0500	4.2000	-4.545%	4	549	-98.095%
2025-12-15	4.3900	4.4000	4.3900	4.4000	+3.529%	2	549	-98.182%
2025-12-12	4.6000	4.6000	4.2500	4.2500	-8.602%	2	549	-98.118%
2025-12-11	4.7100	4.7100	4.6000	4.6500	-5.680%	98	548	-98.280%
2025-12-10	4.8000	4.9500	4.8000	4.9300	+0.612%	9	453	-98.377%
2025-12-09	5.1000	5.1000	4.9000	4.9000	-6.667%	14	459	-98.367%
2025-12-08	5.3000	5.3000	5.0000	5.2500	-3.670%	233	459	-98.476%
2025-12-05	5.4000	5.6000	5.3000	5.4500	-14.844%	15	314	-98.532%
2025-12-03	6.3000	6.4000	6.3000	6.4000	-3.177%	4	312	-98.750%
2025-12-02	6.4700	6.6100	6.4700	6.6100	+2.164%	11	310	-98.790%
2025-12-01	6.2200	6.4700	6.2200	6.4700	+8.923%	11	300	-98.764%
2025-11-26	5.9400	5.9400	5.9400	5.9400	+1.538%	2	300	-98.653%
2025-11-25	5.8500	5.8500	5.8500	5.8500	+10.377%	1	300	-98.632%
2025-11-24	5.3000	5.3000	5.3000	5.3000	+4.950%	1	300	-98.491%
2025-11-21	4.6000	5.0500	4.5300	5.0500	-2.885%	3	300	-98.416%
2025-11-20	5.9500	5.9500	5.2000	5.2000	-2.804%	10	300	-98.462%
2025-11-19	5.5200	5.5200	5.0000	5.3500	-2.727%	18	306	-98.505%
2025-11-18	5.8000	5.8000	5.2500	5.5000	-2.135%	463	299	-98.545%
2025-11-17	6.5500	6.5500	5.6200	5.6200	-16.119%	10	46	-98.577%
2025-11-14	5.8900	6.7000	5.8900	6.7000	+4.688%	6	39	-98.806%
2025-11-13	6.8000	6.8000	6.4000	6.4000	-17.949%	3	33	-98.750%
2025-11-12	8.3300	8.3300	7.8000	7.8000	+4.698%	6	30	-98.974%
2025-11-11	6.9900	7.4500	6.9900	7.4500	-2.614%	5	26	-98.926%
2025-11-10	7.6500	7.6500	7.6500	7.6500	+45.714%	10	24	-98.954%
2025-11-07	5.6000	5.6000	5.2500	5.2500	-12.500%	7	14	-98.476%
2025-11-06	6.1000	6.1000	6.0000	6.0000	-15.966%	3	8	-98.667%
2025-11-03	7.1400	7.1400	7.1400	7.1400	+9.846%	3	3	-98.880%
2025-10-30	6.7500	7.4500	6.5000	6.5000	0.000%	5	3	-98.769%

.dark-mode .R1hyNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1hyNZ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C37SOFI Dec 18 2026 37.00 Call (SOFI261218C00037000)option OPRA

SOFI20261218C37
SOFI Dec 18 2026 37.00 Call (SOFI261218C00037000)
option OPRA