Dark

SOFI20261218C42
SOFI Dec 18 2026 42.00 Call (SOFI261218C00042000)
option OPRA

EOD

Sep 10, 2026

0.0500-37.500%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0500	0.0500	-37.500%	2	8,521	0.000%
2026-09-08	0.0700	0.0800	0.0500	0.0800	+14.286%	4	8,521	-37.500%
2026-09-03	0.0700	0.0700	0.0700	0.0700	-41.667%	6	8,521	-28.571%
2026-09-01	0.1200	0.1200	0.1200	0.1200	+100.000%	1	8,522	-58.333%
2026-08-28	0.0600	0.0600	0.0600	0.0600	0.000%	1	8,522	-16.667%
2026-08-27	0.0800	0.0800	0.0600	0.0600	+50.000%	2	8,523	-16.667%
2026-08-26	0.1400	0.1400	0.0400	0.0400	-50.000%	25	8,523	+25.000%
2026-08-25	0.0800	0.0900	0.0500	0.0800	-20.000%	27	8,522	-37.500%
2026-08-24	0.0700	0.1100	0.0600	0.1000	+25.000%	43	8,521	-50.000%
2026-08-21	0.0600	0.1200	0.0500	0.0800	+14.286%	97	8,520	-37.500%
2026-08-19	0.0500	0.0800	0.0500	0.0700	+40.000%	28	8,496	-28.571%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-16.667%	622	8,497	0.000%
2026-08-17	0.0600	0.1000	0.0500	0.0600	-25.000%	524	7,875	-16.667%
2026-08-14	0.0800	0.0900	0.0800	0.0800	0.000%	34	7,373	-37.500%
2026-08-13	0.0900	0.1000	0.0700	0.0800	+14.286%	509	7,339	-37.500%
2026-08-12	0.0800	0.0800	0.0700	0.0700	-22.222%	6	6,844	-28.571%
2026-08-11	0.0900	0.0900	0.0400	0.0900	+80.000%	13	6,838	-44.444%
2026-08-07	0.1200	0.1200	0.0500	0.0500	-50.000%	2	6,835	0.000%
2026-08-06	0.1000	0.1000	0.0900	0.1000	-9.091%	93	6,834	-50.000%
2026-08-05	0.1100	0.1100	0.1100	0.1100	-8.333%	135	6,876	-54.545%
2026-08-04	0.1000	0.1300	0.1000	0.1200	+20.000%	5,069	6,751	-58.333%
2026-08-03	0.0600	0.1000	0.0600	0.1000	-23.077%	68	1,882	-50.000%
2026-07-30	0.0900	0.1300	0.0900	0.1300	+18.182%	65	1,944	-61.538%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-26.667%	21	1,987	-54.545%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-25.000%	11	2,001	-66.667%
2026-07-21	0.1900	0.2000	0.1900	0.2000	+33.333%	125	1,990	-75.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-16.667%	2	2,015	-66.667%
2026-07-17	0.2000	0.2000	0.1800	0.1800	-18.182%	10	2,013	-72.222%
2026-07-15	0.3000	0.3000	0.1800	0.2200	-12.000%	15	2,008	-77.273%
2026-07-14	0.2300	0.2500	0.2300	0.2500	-7.407%	59	1,999	-80.000%
2026-07-13	0.2700	0.2700	0.2700	0.2700	+22.727%	1	2,058	-81.481%
2026-07-09	0.2200	0.2200	0.2200	0.2200	+15.789%	55	2,058	-77.273%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-29.630%	103	2,003	-73.684%
2026-07-06	0.2700	0.2700	0.2700	0.2700	+35.000%	3	1,900	-81.481%
2026-07-02	0.2700	0.2700	0.2000	0.2000	-23.077%	3	1,899	-75.000%
2026-07-01	0.2700	0.2700	0.2600	0.2600	+4.000%	79	1,899	-80.769%
2026-06-30	0.2600	0.2600	0.2500	0.2500	0.000%	16	1,832	-80.000%
2026-06-18	0.3100	0.3100	0.2500	0.2500	-13.793%	2	1,827	-80.000%
2026-06-15	0.2900	0.2900	0.2900	0.2900	+16.000%	5	1,827	-82.759%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-30.556%	1	1,827	-80.000%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+50.000%	1	1,827	-86.111%
2026-06-10	0.3000	0.3100	0.2400	0.2400	-20.000%	6	1,827	-79.167%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,827	-83.333%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-33.962%	1	1,828	-85.714%
2026-06-01	0.4300	0.5300	0.4300	0.5300	+10.417%	5	1,827	-90.566%
2026-05-29	0.5000	0.5000	0.4500	0.4800	+54.839%	12	1,823	-89.583%
2026-05-28	0.2800	0.3100	0.2800	0.3100	+19.231%	2	1,827	-83.871%
2026-05-26	0.2600	0.2600	0.2600	0.2600	+8.333%	1	1,827	-80.769%
2026-05-22	0.2400	0.2400	0.2400	0.2400	-7.692%	1	1,826	-79.167%
2026-05-21	0.2600	0.2600	0.2600	0.2600	+13.043%	2	1,825	-80.769%
2026-05-20	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,825	-78.261%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+12.500%	1	1,827	-81.481%
2026-05-14	0.2400	0.2400	0.2400	0.2400	-11.111%	3	1,827	-79.167%
2026-05-13	0.2600	0.2700	0.2600	0.2700	+8.000%	4	1,825	-81.481%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,825	-80.000%
2026-05-01	0.2900	0.2900	0.2900	0.2900	+3.571%	2	1,825	-82.759%
2026-04-30	0.2900	0.2900	0.2400	0.2800	+3.704%	208	1,825	-82.143%
2026-04-29	0.2900	0.3000	0.2700	0.2700	-44.898%	157	1,617	-81.481%
2026-04-27	0.4900	0.4900	0.4900	0.4900	+11.364%	1	1,472	-89.796%
2026-04-24	0.4700	0.4700	0.4400	0.4400	-10.204%	49	1,472	-88.636%
2026-04-22	0.4900	0.4900	0.4800	0.4900	+2.083%	202	1,423	-89.796%
2026-04-21	0.5100	0.5100	0.4800	0.4800	-2.041%	103	1,119	-89.583%
2026-04-20	0.4900	0.4900	0.4900	0.4900	-9.259%	10	1,119	-89.796%
2026-04-17	0.5600	0.6000	0.5400	0.5400	+5.882%	332	1,110	-90.741%
2026-04-16	0.5300	0.5300	0.5100	0.5100	+30.769%	124	828	-90.196%
2026-04-15	0.4100	0.4100	0.3900	0.3900	+8.333%	26	828	-87.179%
2026-04-14	0.3600	0.3600	0.3600	0.3600	+38.462%	1	828	-86.111%
2026-04-09	0.2600	0.2600	0.2600	0.2600	+4.000%	1	829	-80.769%
2026-04-08	0.2700	0.2700	0.2500	0.2500	+4.167%	49	829	-80.000%
2026-04-06	0.2500	0.2500	0.2400	0.2400	-36.842%	2	829	-79.167%
2026-04-02	0.3800	0.3800	0.3800	0.3800	+58.333%	2	831	-86.842%
2026-04-01	0.2400	0.2400	0.2400	0.2400	-4.000%	2	831	-79.167%
2026-03-30	0.2700	0.2800	0.2500	0.2500	-30.556%	36	831	-80.000%
2026-03-23	0.3800	0.3800	0.3600	0.3600	+5.882%	6	854	-86.111%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-24.444%	2	855	-85.294%
2026-03-19	0.3900	0.4500	0.3900	0.4500	-15.094%	69	855	-88.889%
2026-03-17	0.5300	0.5300	0.5300	0.5300	+8.163%	314	916	-90.566%
2026-03-16	0.4800	0.4900	0.4800	0.4900	-5.769%	192	916	-89.796%
2026-03-13	0.5200	0.5200	0.5200	0.5200	-14.754%	21	967	-90.385%
2026-03-10	0.6300	0.6300	0.6100	0.6100	-3.175%	10	947	-91.803%
2026-03-09	0.6300	0.6300	0.6300	0.6300	-4.545%	3	954	-92.063%
2026-03-04	0.7100	0.7100	0.6600	0.6600	+6.452%	4	951	-92.424%
2026-02-27	0.6200	0.6200	0.6200	0.6200	-23.457%	3	949	-91.935%
2026-02-25	0.8100	0.8100	0.8100	0.8100	+10.959%	1	952	-93.827%
2026-02-24	0.6700	0.7300	0.6700	0.7300	+4.286%	16	952	-93.151%
2026-02-23	0.7000	0.7100	0.6700	0.7000	-15.663%	49	954	-92.857%
2026-02-19	0.8200	0.8300	0.8200	0.8300	-4.598%	3	955	-93.976%
2026-02-18	0.8800	0.9000	0.8700	0.8700	-4.396%	3	958	-94.253%
2026-02-17	0.9100	0.9100	0.9100	0.9100	-2.151%	1	957	-94.505%
2026-02-13	0.9300	0.9300	0.9300	0.9300	-8.824%	1	957	-94.624%
2026-02-11	0.9800	1.0200	0.9800	1.0200	-13.559%	49	957	-95.098%
2026-02-10	1.1400	1.2000	1.1400	1.1800	+2.609%	10	953	-95.763%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+3.604%	11	951	-95.652%
2026-02-06	1.1000	1.1100	1.1000	1.1100	+13.265%	20	940	-95.495%
2026-02-05	0.7900	1.0500	0.7900	0.9800	-8.411%	7	939	-94.898%
2026-02-04	1.1000	1.1000	1.0500	1.0700	-9.322%	15	942	-95.327%
2026-02-03	1.2200	1.2200	1.1800	1.1800	-18.621%	11	943	-95.763%
2026-02-02	1.4500	1.4500	1.4500	1.4500	+1.399%	1	933	-96.552%
2026-01-30	1.6400	1.6400	1.3800	1.4300	-16.860%	110	932	-96.503%
2026-01-29	1.7200	1.7200	1.7200	1.7200	-13.568%	100	987	-97.093%
2026-01-28	2.2400	2.6900	1.9900	1.9900	-11.161%	16	887	-97.487%
2026-01-27	2.1900	2.2400	2.1900	2.2400	0.000%	51	876	-97.768%
2026-01-26	2.2400	2.2400	2.2400	2.2400	+4.186%	100	827	-97.768%
2026-01-21	2.3600	2.4300	2.1500	2.1500	-20.074%	76	727	-97.674%
2026-01-16	2.6900	2.6900	2.6900	2.6900	-2.536%	1	677	-98.141%
2026-01-14	2.7600	2.7600	2.7600	2.7600	+11.741%	1	677	-98.188%
2026-01-13	2.4700	2.4700	2.4700	2.4700	-24.000%	1	677	-97.976%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+10.922%	5	676	-98.462%
2026-01-07	2.9300	2.9300	2.9300	2.9300	+0.342%	1	672	-98.294%
2026-01-06	2.9200	2.9200	2.9200	2.9200	-14.118%	2	671	-98.288%
2026-01-05	3.3100	3.4000	3.3100	3.4000	+17.241%	2	669	-98.529%
2026-01-02	2.5500	3.0500	2.5400	2.9000	+7.407%	537	669	-98.276%
2025-12-31	2.9200	2.9200	2.6900	2.7000	-6.574%	5	168	-98.148%
2025-12-29	2.9600	2.9600	2.8600	2.8900	-5.863%	15	168	-98.270%
2025-12-26	3.0500	3.0700	3.0500	3.0700	-6.402%	7	165	-98.371%
2025-12-19	3.3300	3.4500	3.2800	3.2800	+5.806%	6	164	-98.476%
2025-12-18	3.2000	3.2000	3.1000	3.1000	+6.529%	31	164	-98.387%
2025-12-17	3.0600	3.0600	2.8400	2.9100	-10.462%	109	169	-98.282%
2025-12-16	3.0500	3.3700	3.0500	3.2500	-4.412%	8	115	-98.462%
2025-12-15	3.4000	3.4000	3.4000	3.4000	-10.290%	1	115	-98.529%
2025-12-11	3.7900	3.7900	3.7900	3.7900	-4.051%	3	115	-98.681%
2025-12-10	3.8500	3.9500	3.8500	3.9500	-4.126%	55	115	-98.734%
2025-12-08	4.1800	4.1800	4.1000	4.1200	-4.850%	4	93	-98.786%
2025-12-05	4.0000	4.5500	4.0000	4.3300	-15.098%	33	95	-98.845%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+0.990%	2	85	-99.020%
2025-11-26	5.0500	5.0500	5.0500	5.0500	-0.786%	2	83	-99.010%
2025-11-20	4.9600	5.0900	4.9600	5.0900	+13.111%	31	83	-99.018%
2025-11-19	4.5200	4.5200	4.4700	4.5000	-3.226%	14	52	-98.889%
2025-11-18	4.6500	4.6500	4.6500	4.6500	-2.105%	2	51	-98.925%
2025-11-17	5.0000	5.0000	4.7500	4.7500	-12.844%	10	49	-98.947%
2025-11-14	5.4500	5.4500	5.4500	5.4500	+6.031%	5	57	-99.083%
2025-11-13	6.7500	6.7500	5.1400	5.1400	-22.823%	38	55	-99.027%
2025-11-12	6.6600	6.6600	6.6600	6.6600	+11.000%	1	50	-99.249%
2025-11-11	6.4000	6.4000	5.5000	6.0000	0.000%	4	50	-99.167%
2025-11-10	5.5000	6.0000	5.4500	6.0000	+21.212%	40	50	-99.167%
2025-11-06	5.9700	5.9700	4.9500	4.9500	-13.005%	2	30	-98.990%
2025-11-04	5.9100	5.9100	5.5500	5.6900	+1.607%	7	29	-99.121%
2025-11-03	5.6000	5.6000	5.6000	5.6000	-1.754%	2	22	-99.107%
2025-10-30	5.7000	5.7000	5.7000	5.7000	-10.377%	1	22	-99.123%
2025-10-29	6.1900	6.3600	5.8300	6.3600	0.000%	23	0	-99.214%

.dark-mode .G3vqvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3vqvY{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C42SOFI Dec 18 2026 42.00 Call (SOFI261218C00042000)option OPRA

SOFI20261218C42
SOFI Dec 18 2026 42.00 Call (SOFI261218C00042000)
option OPRA