Dark

SOFI20261218C40
SOFI Dec 18 2026 40.00 Call (SOFI261218C00040000)
option OPRA

EOD

Sep 10, 2026

0.07000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0700	0.0600	0.0700	0.000%	36	13,014	0.000%
2026-09-09	0.0500	0.0700	0.0500	0.0700	0.000%	6	13,049	0.000%
2026-09-08	0.0800	0.0800	0.0700	0.0700	-12.500%	27	13,045	0.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	0.000%	1	13,070	-12.500%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+14.286%	229	13,070	-12.500%
2026-09-02	0.0700	0.0700	0.0700	0.0700	+16.667%	6	13,131	0.000%
2026-09-01	0.0600	0.0600	0.0500	0.0600	-25.000%	46	13,137	+16.667%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	1	13,181	-12.500%
2026-08-28	0.0900	0.0900	0.0800	0.0800	-27.273%	3	13,181	-12.500%
2026-08-27	0.1000	0.1200	0.0900	0.1100	+37.500%	72	13,181	-36.364%
2026-08-26	0.1100	0.1100	0.0800	0.0800	-20.000%	2	13,172	-12.500%
2026-08-25	0.0800	0.1100	0.0600	0.1000	+25.000%	28	13,171	-30.000%
2026-08-24	0.1000	0.1000	0.0800	0.0800	-27.273%	46	13,178	-12.500%
2026-08-21	0.1000	0.1100	0.0800	0.1100	+83.333%	20	13,181	-36.364%
2026-08-20	0.1100	0.1100	0.0500	0.0600	-14.286%	125	13,187	+16.667%
2026-08-19	0.0700	0.0700	0.0700	0.0700	0.000%	7	13,200	0.000%
2026-08-18	0.0800	0.0800	0.0700	0.0700	-12.500%	760	13,200	0.000%
2026-08-17	0.0600	0.1100	0.0600	0.0800	-20.000%	33	12,629	-12.500%
2026-08-14	0.0900	0.1000	0.0900	0.1000	-9.091%	6	12,628	-30.000%
2026-08-13	0.1000	0.1100	0.0800	0.1100	+10.000%	531	12,624	-36.364%
2026-08-12	0.0800	0.1000	0.0800	0.1000	0.000%	11	12,414	-30.000%
2026-08-11	0.1400	0.1400	0.1000	0.1000	-16.667%	421	12,425	-30.000%
2026-08-10	0.1100	0.1200	0.1100	0.1200	-7.692%	30	12,846	-41.667%
2026-08-07	0.1300	0.1300	0.1300	0.1300	+8.333%	1	12,845	-46.154%
2026-08-06	0.1400	0.1400	0.1000	0.1200	-14.286%	10	12,845	-41.667%
2026-08-05	0.1300	0.1500	0.0900	0.1400	-6.667%	279	12,844	-50.000%
2026-08-04	0.1400	0.1500	0.1200	0.1500	+25.000%	145	13,119	-53.333%
2026-08-03	0.0900	0.1300	0.0900	0.1200	+20.000%	5,092	13,161	-41.667%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-9.091%	7	8,123	-30.000%
2026-07-30	0.1100	0.1200	0.0900	0.1100	+10.000%	621	8,124	-36.364%
2026-07-29	0.1000	0.1100	0.0800	0.1000	-23.077%	644	8,328	-30.000%
2026-07-28	0.1300	0.1500	0.1300	0.1300	-7.143%	144	8,725	-46.154%
2026-07-27	0.1400	0.1400	0.1400	0.1400	-17.647%	2	8,683	-50.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	+21.429%	1	8,684	-58.824%
2026-07-23	0.1700	0.1900	0.1400	0.1400	-26.316%	898	8,683	-50.000%
2026-07-22	0.1800	0.1900	0.1700	0.1900	0.000%	116	8,384	-63.158%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+5.556%	23	8,487	-63.158%
2026-07-20	0.1300	0.1800	0.1300	0.1800	-5.263%	25	8,486	-61.111%
2026-07-17	0.1900	0.2100	0.1900	0.1900	-20.833%	133	8,486	-63.158%
2026-07-16	0.2400	0.3000	0.2300	0.2400	-4.000%	59	8,480	-70.833%
2026-07-15	0.3800	0.3800	0.2300	0.2500	-10.714%	15	8,482	-72.000%
2026-07-14	0.2800	0.3000	0.2600	0.2800	+7.692%	11	8,482	-75.000%
2026-07-13	0.2900	0.2900	0.2600	0.2600	-13.333%	19	8,476	-73.077%
2026-07-10	0.3100	0.3100	0.3000	0.3000	+15.385%	22	8,490	-76.667%
2026-07-09	0.2800	0.2800	0.2600	0.2600	+8.333%	18	8,481	-73.077%
2026-07-08	0.2800	0.2800	0.2200	0.2400	-14.286%	318	8,463	-70.833%
2026-07-07	0.3000	0.3100	0.2800	0.2800	-6.667%	413	8,763	-75.000%
2026-07-06	0.3000	0.3300	0.3000	0.3000	+7.143%	224	8,840	-76.667%
2026-07-02	0.2800	0.2900	0.2100	0.2800	-9.677%	7	8,783	-75.000%
2026-07-01	0.3200	0.3200	0.3000	0.3100	+6.897%	82	8,783	-77.419%
2026-06-30	0.3200	0.3200	0.2900	0.2900	-6.452%	30	8,724	-75.862%
2026-06-29	0.2900	0.3100	0.2900	0.3100	+3.333%	16	8,722	-77.419%
2026-06-26	0.3200	0.3200	0.3000	0.3000	+7.143%	12	8,707	-76.667%
2026-06-25	0.3000	0.3000	0.2600	0.2800	-15.152%	27	8,706	-75.000%
2026-06-24	0.3200	0.3600	0.3200	0.3300	-5.714%	453	8,694	-78.788%
2026-06-18	0.3200	0.3500	0.2700	0.3500	-14.634%	111	8,537	-80.000%
2026-06-17	0.3800	0.4100	0.3500	0.4100	+20.588%	65	8,537	-82.927%
2026-06-16	0.3400	0.3500	0.3400	0.3400	+13.333%	9	8,537	-79.412%
2026-06-15	0.3200	0.3200	0.3000	0.3000	+3.448%	25	8,538	-76.667%
2026-06-11	0.2900	0.3100	0.2800	0.2900	+3.571%	31	8,538	-75.862%
2026-06-10	0.3300	0.3400	0.2700	0.2800	-12.500%	48	8,538	-75.000%
2026-06-09	0.3000	0.3200	0.3000	0.3200	-11.111%	12	8,536	-78.125%
2026-06-08	0.3600	0.3600	0.3600	0.3600	+20.000%	5	8,539	-80.556%
2026-06-05	0.3800	0.3800	0.3000	0.3000	-25.000%	476	8,534	-76.667%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-11.111%	1	8,319	-82.500%
2026-06-03	0.4500	0.4500	0.4400	0.4500	-4.255%	41	8,318	-84.444%
2026-06-02	0.5200	0.5200	0.4600	0.4700	-18.966%	265	8,316	-85.106%
2026-06-01	0.5200	0.6000	0.4800	0.5800	+16.000%	538	8,059	-87.931%
2026-05-29	0.5100	0.5500	0.4700	0.5000	+35.135%	121	7,626	-86.000%
2026-05-28	0.3100	0.3700	0.3100	0.3700	+19.355%	28	7,585	-81.081%
2026-05-27	0.3600	0.3600	0.3100	0.3100	0.000%	12	7,580	-77.419%
2026-05-26	0.3000	0.3100	0.3000	0.3100	+3.333%	81	7,580	-77.419%
2026-05-22	0.2600	0.3000	0.2600	0.3000	+7.143%	23	7,557	-76.667%
2026-05-21	0.2900	0.2900	0.2700	0.2800	+3.704%	13	7,574	-75.000%
2026-05-20	0.2700	0.3000	0.2700	0.2700	-3.571%	4	7,574	-74.074%
2026-05-19	0.2800	0.3000	0.2600	0.2800	-6.667%	54	7,584	-75.000%
2026-05-18	0.3300	0.3300	0.2800	0.3000	-14.286%	76	7,584	-76.667%
2026-05-15	0.3000	0.3500	0.3000	0.3500	+9.375%	16	7,584	-80.000%
2026-05-14	0.2900	0.3200	0.2900	0.3200	+14.286%	203	7,517	-78.125%
2026-05-13	0.2900	0.3100	0.2800	0.2800	-6.667%	7	7,417	-75.000%
2026-05-12	0.3200	0.3200	0.2800	0.3000	-9.091%	414	7,417	-76.667%
2026-05-11	0.3000	0.4300	0.2900	0.3300	+26.923%	222	7,417	-78.788%
2026-05-08	0.1900	0.2800	0.1900	0.2600	-7.143%	68	7,147	-73.077%
2026-05-07	0.3100	0.3100	0.2800	0.2800	-3.448%	7	7,163	-75.000%
2026-05-06	0.3000	0.3200	0.2900	0.2900	0.000%	13	7,164	-75.862%
2026-05-05	0.3000	0.3000	0.2800	0.2900	-9.375%	501	7,172	-75.862%
2026-05-04	0.3100	0.3500	0.3100	0.3200	-5.882%	316	6,952	-78.125%
2026-05-01	0.3200	0.3600	0.3000	0.3400	+17.241%	199	6,930	-79.412%
2026-04-30	0.3500	0.4000	0.2900	0.2900	-6.452%	501	6,930	-75.862%
2026-04-29	0.3700	0.3900	0.2900	0.3100	-48.333%	851	6,787	-77.419%
2026-04-28	0.5900	0.6000	0.5900	0.6000	+7.143%	105	6,338	-88.333%
2026-04-27	0.5500	0.5600	0.5500	0.5600	+1.818%	4	6,269	-87.500%
2026-04-24	0.4700	0.5600	0.4700	0.5500	+7.843%	295	6,270	-87.273%
2026-04-23	0.5300	0.5500	0.5100	0.5100	-10.526%	512	6,006	-86.275%
2026-04-22	0.6000	0.6000	0.5600	0.5700	0.000%	373	5,636	-87.719%
2026-04-21	0.6400	0.6400	0.5700	0.5700	-6.557%	391	5,139	-87.719%
2026-04-20	0.6400	0.6400	0.6000	0.6100	-3.175%	40	5,139	-88.525%
2026-04-17	0.6500	0.7500	0.6200	0.6300	+1.613%	949	5,103	-88.889%
2026-04-16	0.6600	0.6600	0.5800	0.6200	+10.714%	202	4,386	-88.710%
2026-04-15	0.5000	0.5600	0.5000	0.5600	+30.233%	130	4,312	-87.500%
2026-04-14	0.2800	0.4500	0.2800	0.4300	+34.375%	19	4,323	-83.721%
2026-04-13	0.3000	0.3200	0.3000	0.3200	+10.345%	4	4,320	-78.125%
2026-04-10	0.3000	0.3000	0.2800	0.2900	+7.407%	12	4,320	-75.862%
2026-04-09	0.3000	0.3000	0.2500	0.2700	+12.500%	12	4,317	-74.074%
2026-04-08	0.2400	0.2400	0.2400	0.2400	-22.581%	2	4,308	-70.833%
2026-04-07	0.3100	0.3100	0.3100	0.3100	+3.333%	3	4,310	-77.419%
2026-04-06	0.3000	0.3100	0.2900	0.3000	0.000%	17	4,310	-76.667%
2026-04-02	0.2000	0.3000	0.2000	0.3000	+11.111%	80	4,287	-76.667%
2026-04-01	0.3300	0.3300	0.2500	0.2700	-10.000%	79	4,287	-74.074%
2026-03-31	0.2800	0.3000	0.2800	0.3000	0.000%	36	4,317	-76.667%
2026-03-30	0.3100	0.3100	0.3000	0.3000	-3.226%	18	4,317	-76.667%
2026-03-27	0.3300	0.3300	0.2900	0.3100	-8.824%	19	4,322	-77.419%
2026-03-26	0.3600	0.3900	0.3300	0.3400	-10.526%	100	4,321	-79.412%
2026-03-25	0.4200	0.4200	0.3800	0.3800	0.000%	65	4,247	-81.579%
2026-03-24	0.4000	0.4000	0.3800	0.3800	-9.524%	26	4,196	-81.579%
2026-03-23	0.3500	0.4400	0.3500	0.4200	-8.696%	8	4,195	-83.333%
2026-03-20	0.4700	0.5000	0.3900	0.4600	0.000%	50	4,195	-84.783%
2026-03-19	0.5000	0.5000	0.4400	0.4600	-11.538%	406	4,170	-84.783%
2026-03-18	0.5500	0.5500	0.5200	0.5200	0.000%	34	4,451	-86.538%
2026-03-17	0.5400	0.5800	0.5000	0.5200	-5.455%	275	4,421	-86.538%
2026-03-16	0.5900	0.5900	0.5300	0.5500	-12.698%	30	4,218	-87.273%
2026-03-12	0.6800	0.6800	0.6200	0.6300	-7.353%	17	4,223	-88.889%
2026-03-11	0.6500	0.6800	0.6400	0.6800	-1.449%	45	4,232	-89.706%
2026-03-10	0.8400	0.8400	0.6900	0.6900	-1.429%	74	4,229	-89.855%
2026-03-09	0.7000	0.7000	0.6500	0.7000	-16.667%	17	4,188	-90.000%
2026-03-06	0.8600	0.8600	0.7400	0.8400	+2.439%	29	4,185	-91.667%
2026-03-05	0.8500	0.8500	0.7900	0.8200	+9.333%	6	4,168	-91.463%
2026-03-04	0.8000	0.8000	0.7500	0.7500	-6.250%	10	4,165	-90.667%
2026-03-03	0.7500	0.8000	0.7500	0.8000	+21.212%	4	4,159	-91.250%
2026-03-02	0.7000	0.7100	0.6600	0.6600	-1.493%	16	4,160	-89.394%
2026-02-27	0.7000	0.7000	0.6700	0.6700	-16.250%	28	4,152	-89.552%
2026-02-26	0.8900	0.8900	0.8000	0.8000	-5.882%	5	4,141	-91.250%
2026-02-25	0.9700	0.9700	0.8300	0.8500	+6.250%	20	4,152	-91.765%
2026-02-24	0.8500	0.8500	0.7700	0.8000	+3.896%	41	4,152	-91.250%
2026-02-23	0.7900	0.8000	0.7100	0.7700	-11.494%	552	4,119	-90.909%
2026-02-20	0.8800	0.8800	0.7900	0.8700	-1.136%	646	4,018	-91.954%
2026-02-19	0.9300	0.9500	0.8700	0.8800	-14.563%	31	4,092	-92.045%
2026-02-18	0.9900	1.0300	0.9500	1.0300	+0.980%	14	4,088	-93.204%
2026-02-17	1.0800	1.0800	0.9800	1.0200	-0.971%	29	4,091	-93.137%
2026-02-13	0.9900	1.1500	0.9900	1.0300	+3.000%	94	3,992	-93.204%
2026-02-12	1.2200	1.2200	1.0000	1.0000	-16.667%	96	3,992	-93.000%
2026-02-11	1.2600	1.2600	1.1200	1.2000	-7.692%	157	3,985	-94.167%
2026-02-10	1.3500	1.4000	1.3000	1.3000	-2.256%	147	3,971	-94.615%
2026-02-09	1.2900	1.3500	1.2900	1.3300	+7.258%	26	3,859	-94.737%
2026-02-06	1.2000	1.3300	1.1800	1.2400	+16.981%	151	3,838	-94.355%
2026-02-05	1.1100	1.1500	1.0300	1.0600	-13.115%	670	3,839	-93.396%
2026-02-04	1.4000	1.4500	1.1500	1.2200	-12.230%	93	3,811	-94.262%
2026-02-03	1.6100	1.6100	1.3400	1.3900	-4.795%	60	3,813	-94.964%
2026-02-02	1.7600	1.7600	1.4600	1.4600	-15.116%	108	3,808	-95.205%
2026-01-30	2.5000	2.5000	1.5300	1.7200	-21.818%	328	3,777	-95.930%
2026-01-29	2.3300	2.3300	2.0500	2.2000	-1.786%	96	3,790	-96.818%
2026-01-28	2.5000	2.5000	2.2300	2.2400	-13.178%	28	3,744	-96.875%
2026-01-27	2.6000	2.7300	2.4200	2.5800	-0.386%	32	3,728	-97.287%
2026-01-26	2.6800	2.6800	2.5900	2.5900	-0.385%	15	3,732	-97.297%
2026-01-23	2.6300	2.7100	2.6000	2.6000	-4.059%	10	3,738	-97.308%
2026-01-22	2.8500	2.8500	2.7100	2.7100	+5.447%	45	3,735	-97.417%
2026-01-21	2.6400	2.7500	2.4800	2.5700	+0.391%	144	3,729	-97.276%
2026-01-20	2.7000	2.9800	2.5600	2.5600	-14.667%	45	3,725	-97.266%
2026-01-16	3.0500	3.1500	2.9000	3.0000	-3.226%	144	3,618	-97.667%
2026-01-15	3.2500	3.4500	3.0000	3.1000	0.000%	45	3,618	-97.742%
2026-01-14	3.0000	3.2000	2.9000	3.1000	-4.615%	174	3,598	-97.742%
2026-01-13	3.1900	3.2500	3.0600	3.2500	-2.695%	29	3,537	-97.846%
2026-01-12	3.2500	3.3800	3.0000	3.3400	-0.299%	23	3,522	-97.904%
2026-01-09	3.6500	3.7200	3.3500	3.3500	-8.219%	18	3,516	-97.910%
2026-01-08	3.3000	3.6500	3.3000	3.6500	+5.797%	20	3,509	-98.082%
2026-01-07	3.3000	3.4500	3.2300	3.4500	0.000%	22	3,503	-97.971%
2026-01-06	3.8800	3.8800	3.1500	3.4500	-15.648%	105	3,500	-97.971%
2026-01-05	3.5000	4.2800	3.5000	4.0900	+21.365%	1,859	3,455	-98.289%
2026-01-02	2.9800	3.4000	2.9600	3.3700	+15.017%	131	1,742	-97.923%
2025-12-31	2.9500	3.0500	2.9300	2.9300	-2.333%	64	1,754	-97.611%
2025-12-30	3.2500	3.2500	3.0000	3.0000	-7.692%	79	1,754	-97.667%
2025-12-29	3.3500	3.3600	3.1000	3.2500	-7.143%	40	1,772	-97.846%
2025-12-26	3.5500	3.7500	3.3600	3.5000	-1.408%	177	1,783	-98.000%
2025-12-24	3.5000	3.5500	3.4500	3.5500	0.000%	145	1,650	-98.028%
2025-12-23	3.6500	3.6500	3.4400	3.5500	-1.389%	112	1,650	-98.028%
2025-12-22	3.8500	3.8500	3.6000	3.6000	-2.174%	119	1,680	-98.056%
2025-12-19	3.4600	3.6800	3.4600	3.6800	+5.143%	18	1,654	-98.098%
2025-12-18	3.5000	3.6500	3.5000	3.5000	+9.375%	22	1,644	-98.000%
2025-12-17	3.5800	3.5800	3.1800	3.2000	-9.859%	70	1,633	-97.813%
2025-12-16	3.5000	3.6700	3.5000	3.5500	+0.282%	19	1,610	-98.028%
2025-12-15	4.1000	4.1200	3.5000	3.5400	-8.052%	115	1,614	-98.023%
2025-12-12	4.1000	4.1300	3.6500	3.8500	-6.098%	62	1,599	-98.182%
2025-12-11	4.1500	4.3500	4.0000	4.1000	-5.747%	780	1,594	-98.293%
2025-12-10	4.2200	4.3500	4.1500	4.3500	+6.098%	394	1,566	-98.391%
2025-12-09	4.4500	4.6000	4.0000	4.1000	-11.828%	360	1,365	-98.293%
2025-12-08	4.8000	4.8000	4.4400	4.6500	-5.102%	68	1,090	-98.495%
2025-12-05	4.6000	5.1500	4.5500	4.9000	-9.594%	210	1,102	-98.571%
2025-12-04	4.9000	5.5500	4.9000	5.4200	+0.185%	59	1,076	-98.708%
2025-12-03	5.5500	5.6500	5.3500	5.4100	-8.305%	93	1,039	-98.706%
2025-12-02	5.6200	6.0000	5.6000	5.9000	+9.259%	46	998	-98.814%
2025-12-01	5.5300	5.7500	5.3900	5.4000	-6.087%	67	968	-98.704%
2025-11-28	5.4500	5.7500	5.4500	5.7500	+5.505%	16	918	-98.783%
2025-11-26	5.5000	5.5500	5.2500	5.4500	+9.000%	24	908	-98.716%
2025-11-25	4.6700	5.0500	4.6700	5.0000	+5.263%	17	908	-98.600%
2025-11-24	4.1500	4.7500	4.1500	4.7500	+18.750%	8	907	-98.526%
2025-11-21	4.2000	4.2000	3.6000	4.0000	-4.762%	37	904	-98.250%
2025-11-20	5.3000	5.4600	4.1800	4.2000	-17.647%	328	884	-98.333%
2025-11-19	4.8500	5.1000	4.4500	5.1000	+0.990%	366	725	-98.627%
2025-11-18	5.2000	5.2000	4.7400	5.0500	+1.406%	69	398	-98.614%
2025-11-17	5.1000	5.3700	4.9500	4.9800	-9.455%	35	415	-98.594%
2025-11-14	5.1500	6.1500	5.1000	5.5000	-4.348%	61	431	-98.727%
2025-11-13	7.4000	7.4000	5.6200	5.7500	-22.297%	129	410	-98.783%
2025-11-12	6.8000	7.7000	6.6500	7.4000	+12.121%	196	345	-99.054%
2025-11-11	6.4000	6.6000	6.2000	6.6000	+1.538%	55	204	-98.939%
2025-11-10	5.8100	6.6500	5.7900	6.5000	+13.043%	30	169	-98.923%
2025-11-07	5.2000	5.7500	4.4600	5.7500	-11.538%	21	151	-98.783%
2025-11-06	6.4500	6.5000	5.2000	6.5000	+4.000%	24	143	-98.923%
2025-11-05	6.2400	6.2500	6.2400	6.2500	+5.932%	3	136	-98.880%
2025-11-04	6.6000	6.6000	5.9000	5.9000	-9.231%	104	135	-98.814%
2025-11-03	6.2000	6.5000	6.2000	6.5000	+12.069%	3	36	-98.923%
2025-10-31	5.8000	5.8000	5.8000	5.8000	+1.045%	1	36	-98.793%
2025-10-30	6.3000	6.3000	5.7400	5.7400	-10.313%	26	35	-98.780%
2025-10-29	6.6500	6.8500	6.4000	6.4000	0.000%	14	0	-98.906%

.dark-mode .GC6Ql7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GC6Ql7{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C40SOFI Dec 18 2026 40.00 Call (SOFI261218C00040000)option OPRA

SOFI20261218C40
SOFI Dec 18 2026 40.00 Call (SOFI261218C00040000)
option OPRA