Dark

SOFI20261218C45
SOFI Dec 18 2026 45.00 Call (SOFI261218C00045000)
option OPRA

EOD

Sep 10, 2026

0.05000.000%(0.0000)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0500	0.0400	0.0500	0.000%	88	8,272	0.000%
2026-09-09	0.0600	0.0600	0.0500	0.0500	0.000%	2	8,232	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-16.667%	6	8,232	0.000%
2026-09-04	0.0400	0.0600	0.0400	0.0600	+20.000%	42	8,224	-16.667%
2026-09-03	0.0500	0.0600	0.0500	0.0500	+25.000%	46	8,224	0.000%
2026-09-02	0.0500	0.0500	0.0400	0.0400	-20.000%	12	8,219	+25.000%
2026-09-01	0.0400	0.0500	0.0400	0.0500	0.000%	53	8,224	0.000%
2026-08-31	0.0600	0.0700	0.0500	0.0500	-16.667%	9	8,218	0.000%
2026-08-28	0.0600	0.0700	0.0400	0.0600	-14.286%	110	8,213	-16.667%
2026-08-27	0.0500	0.0700	0.0500	0.0700	+40.000%	71	8,200	-28.571%
2026-08-26	0.0500	0.0600	0.0500	0.0500	0.000%	19	8,174	0.000%
2026-08-25	0.0500	0.0600	0.0500	0.0500	0.000%	21	8,185	0.000%
2026-08-24	0.0900	0.0900	0.0300	0.0500	0.000%	13	8,193	0.000%
2026-08-21	0.0500	0.0800	0.0300	0.0500	+25.000%	171	8,189	0.000%
2026-08-20	0.0500	0.0600	0.0400	0.0400	-20.000%	139	8,173	+25.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+25.000%	40	8,226	0.000%
2026-08-18	0.0500	0.0500	0.0400	0.0400	0.000%	93	8,246	+25.000%
2026-08-17	0.0500	0.0700	0.0400	0.0400	-42.857%	22	8,262	+25.000%
2026-08-14	0.0800	0.0800	0.0400	0.0700	0.000%	33	8,258	-28.571%
2026-08-13	0.0600	0.0700	0.0600	0.0700	+16.667%	507	8,255	-28.571%
2026-08-12	0.0600	0.1000	0.0500	0.0600	0.000%	409	7,757	-16.667%
2026-08-11	0.0600	0.0600	0.0600	0.0600	-25.000%	1	7,751	-16.667%
2026-08-10	0.0600	0.0800	0.0600	0.0800	-11.111%	224	7,751	-37.500%
2026-08-07	0.1100	0.1100	0.0600	0.0900	+12.500%	23	7,823	-44.444%
2026-08-06	0.0700	0.1000	0.0600	0.0800	0.000%	15	7,820	-37.500%
2026-08-05	0.0900	0.0900	0.0800	0.0800	-20.000%	5	7,818	-37.500%
2026-08-04	0.0900	0.1000	0.0800	0.1000	0.000%	247	7,821	-50.000%
2026-08-03	0.0700	0.1100	0.0700	0.1000	+42.857%	44	7,833	-50.000%
2026-07-31	0.0700	0.0800	0.0700	0.0700	-12.500%	3	7,851	-28.571%
2026-07-30	0.0800	0.1000	0.0800	0.0800	0.000%	70	7,850	-37.500%
2026-07-29	0.0600	0.1000	0.0600	0.0800	-57.895%	379	7,851	-37.500%
2026-07-28	0.1000	0.1900	0.0900	0.1900	+72.727%	50	8,061	-73.684%
2026-07-27	0.1200	0.1200	0.1000	0.1100	0.000%	26	8,035	-54.545%
2026-07-24	0.1400	0.1400	0.1000	0.1100	0.000%	326	8,020	-54.545%
2026-07-23	0.1300	0.1300	0.1100	0.1100	-8.333%	49	8,279	-54.545%
2026-07-22	0.1200	0.1300	0.1000	0.1200	-7.692%	111	8,249	-58.333%
2026-07-21	0.1500	0.1500	0.1300	0.1300	0.000%	43	8,203	-61.538%
2026-07-20	0.1500	0.1500	0.1300	0.1300	-7.143%	26	8,168	-61.538%
2026-07-17	0.1500	0.1600	0.1400	0.1400	-17.647%	154	8,162	-64.286%
2026-07-16	0.1600	0.1800	0.1600	0.1700	-5.556%	92	8,039	-70.588%
2026-07-15	0.2000	0.2000	0.1500	0.1800	-5.263%	358	7,966	-72.222%
2026-07-14	0.1900	0.2000	0.1800	0.1900	+5.556%	293	7,942	-73.684%
2026-07-13	0.2100	0.2100	0.1800	0.1800	+5.882%	49	7,681	-72.222%
2026-07-10	0.2400	0.2400	0.1700	0.1700	0.000%	168	7,650	-70.588%
2026-07-09	0.1700	0.1700	0.1700	0.1700	+6.250%	47	7,569	-70.588%
2026-07-08	0.1700	0.1900	0.1600	0.1600	-5.882%	242	7,522	-68.750%
2026-07-07	0.2200	0.2200	0.1700	0.1700	-32.000%	14	7,388	-70.588%
2026-07-06	0.2300	0.2500	0.1600	0.2500	+25.000%	78	7,387	-80.000%
2026-07-02	0.2200	0.2400	0.1800	0.2000	-9.091%	205	7,309	-75.000%
2026-07-01	0.2200	0.2400	0.2000	0.2200	+10.000%	285	7,309	-77.273%
2026-06-30	0.2200	0.2400	0.2000	0.2000	-9.091%	124	7,058	-75.000%
2026-06-29	0.2500	0.3000	0.2100	0.2200	+4.762%	61	7,000	-77.273%
2026-06-26	0.2100	0.3000	0.2100	0.2100	0.000%	50	6,984	-76.190%
2026-06-25	0.1500	0.2400	0.1500	0.2100	-8.696%	52	6,983	-76.190%
2026-06-24	0.2600	0.2600	0.2300	0.2300	+9.524%	787	6,941	-78.261%
2026-06-23	0.2300	0.2300	0.2000	0.2100	0.000%	111	6,602	-76.190%
2026-06-22	0.2700	0.2700	0.2100	0.2100	-16.000%	264	6,542	-76.190%
2026-06-18	0.2700	0.2700	0.2500	0.2500	+8.696%	35	6,304	-80.000%
2026-06-17	0.2400	0.3100	0.2300	0.2300	-11.538%	192	6,304	-78.261%
2026-06-16	0.2600	0.2600	0.2200	0.2600	+4.000%	28	6,304	-80.769%
2026-06-15	0.3500	0.3500	0.2000	0.2500	+19.048%	45	6,277	-80.000%
2026-06-12	0.2300	0.2300	0.2100	0.2100	-4.545%	20	6,277	-76.190%
2026-06-11	0.2200	0.2200	0.2200	0.2200	-8.333%	4	6,277	-77.273%
2026-06-10	0.2300	0.2400	0.2000	0.2400	+14.286%	18	6,273	-79.167%
2026-06-09	0.2700	0.2700	0.2100	0.2100	-19.231%	59	6,270	-76.190%
2026-06-08	0.3000	0.3100	0.2600	0.2600	+13.043%	28	6,268	-80.769%
2026-06-05	0.3000	0.3300	0.2300	0.2300	-28.125%	271	6,248	-78.261%
2026-06-04	0.3200	0.3200	0.3100	0.3200	+14.286%	32	6,239	-84.375%
2026-06-03	0.2800	0.3100	0.2800	0.2800	-20.000%	59	6,235	-82.143%
2026-06-02	0.3900	0.4000	0.3500	0.3500	-16.667%	110	6,232	-85.714%
2026-06-01	0.3900	0.4500	0.3700	0.4200	+16.667%	537	6,176	-88.095%
2026-05-29	0.4200	0.4400	0.3500	0.3600	+28.571%	406	5,788	-86.111%
2026-05-28	0.2200	0.3000	0.2200	0.2800	-3.448%	32	5,715	-82.143%
2026-05-27	0.2700	0.2900	0.2700	0.2900	+31.818%	113	5,701	-82.759%
2026-05-26	0.2500	0.2700	0.2200	0.2200	+4.762%	36	5,588	-77.273%
2026-05-22	0.2000	0.2100	0.2000	0.2100	-8.696%	370	5,568	-76.190%
2026-05-21	0.2300	0.2300	0.2300	0.2300	+4.545%	3	5,321	-78.261%
2026-05-20	0.2100	0.2400	0.2100	0.2200	+10.000%	26	5,321	-77.273%
2026-05-19	0.2300	0.2700	0.2000	0.2000	0.000%	104	5,311	-75.000%
2026-05-18	0.2500	0.2500	0.2000	0.2000	-16.667%	88	5,311	-75.000%
2026-05-15	0.2700	0.2700	0.2400	0.2400	0.000%	19	5,311	-79.167%
2026-05-14	0.2400	0.2700	0.2200	0.2400	+9.091%	439	5,243	-79.167%
2026-05-13	0.2400	0.2400	0.2000	0.2200	0.000%	494	5,127	-77.273%
2026-05-12	0.2700	0.2700	0.2200	0.2200	-12.000%	184	5,127	-77.273%
2026-05-11	0.2400	0.2800	0.1900	0.2500	+19.048%	63	5,127	-80.000%
2026-05-08	0.2000	0.2100	0.2000	0.2100	0.000%	35	5,075	-76.190%
2026-05-07	0.2500	0.2500	0.2100	0.2100	-19.231%	51	5,098	-76.190%
2026-05-06	0.2300	0.2600	0.2300	0.2600	+30.000%	182	5,099	-80.769%
2026-05-05	0.2300	0.2300	0.2000	0.2000	-20.000%	15	5,046	-75.000%
2026-05-04	0.2300	0.2600	0.2200	0.2500	0.000%	147	5,055	-80.000%
2026-05-01	0.2500	0.2800	0.2200	0.2500	+19.048%	132	4,891	-80.000%
2026-04-30	0.3000	0.3000	0.2100	0.2100	-19.231%	140	4,891	-76.190%
2026-04-29	0.2600	0.3500	0.0600	0.2600	-36.585%	389	4,893	-80.769%
2026-04-28	0.4000	0.4200	0.3900	0.4100	-2.381%	39	4,588	-87.805%
2026-04-27	0.4000	0.4200	0.4000	0.4200	+5.000%	91	4,582	-88.095%
2026-04-24	0.3700	0.4000	0.3700	0.4000	+8.108%	7	4,525	-87.500%
2026-04-23	0.3700	0.4000	0.3500	0.3700	-9.756%	29	4,519	-86.486%
2026-04-22	0.3700	0.4500	0.3700	0.4100	+2.500%	19	4,497	-87.805%
2026-04-21	0.4800	0.4800	0.4000	0.4000	-9.091%	335	4,174	-87.500%
2026-04-20	0.4300	0.4600	0.2700	0.4400	-2.222%	37	4,174	-88.636%
2026-04-17	0.4800	0.5200	0.4200	0.4500	+2.273%	208	4,177	-88.889%
2026-04-16	0.4300	0.4600	0.3800	0.4400	+12.821%	169	4,105	-88.636%
2026-04-15	0.4100	0.4100	0.3400	0.3900	+21.875%	160	3,962	-87.179%
2026-04-14	0.2900	0.3300	0.2800	0.3200	+33.333%	140	3,870	-84.375%
2026-04-13	0.2000	0.2500	0.2000	0.2400	+9.091%	17	3,744	-79.167%
2026-04-10	0.2300	0.2300	0.2100	0.2200	+4.762%	32	3,728	-77.273%
2026-04-09	0.2300	0.2300	0.2100	0.2100	-4.545%	102	3,711	-76.190%
2026-04-08	0.2300	0.2300	0.2000	0.2200	-4.348%	102	3,695	-77.273%
2026-04-07	0.2000	0.2300	0.2000	0.2300	+4.545%	3	3,694	-78.261%
2026-04-06	0.2000	0.2200	0.2000	0.2200	0.000%	2	3,693	-77.273%
2026-04-02	0.2200	0.2300	0.2100	0.2200	+15.789%	45	3,648	-77.273%
2026-04-01	0.2500	0.2500	0.1900	0.1900	-13.636%	31	3,648	-73.684%
2026-03-31	0.2200	0.2800	0.2200	0.2200	+4.762%	14	3,629	-77.273%
2026-03-30	0.2300	0.2500	0.2100	0.2100	-12.500%	51	3,628	-76.190%
2026-03-27	0.2500	0.2500	0.2400	0.2400	-4.000%	2	3,669	-79.167%
2026-03-26	0.2700	0.2700	0.2500	0.2500	-3.846%	39	3,669	-80.000%
2026-03-25	0.2800	0.3000	0.2600	0.2600	-10.345%	49	3,686	-80.769%
2026-03-24	0.2900	0.2900	0.2800	0.2900	0.000%	16	3,680	-82.759%
2026-03-23	0.3000	0.3200	0.2900	0.2900	-12.121%	109	3,678	-82.759%
2026-03-20	0.3300	0.3300	0.3300	0.3300	-2.941%	3	3,722	-84.848%
2026-03-19	0.3300	0.3700	0.3200	0.3400	-2.857%	46	3,724	-85.294%
2026-03-18	0.3200	0.3500	0.3200	0.3500	-12.500%	6	3,713	-85.714%
2026-03-17	0.4000	0.4200	0.3000	0.4000	0.000%	280	3,717	-87.500%
2026-03-13	0.4900	0.4900	0.3500	0.4000	-2.439%	6	3,450	-87.500%
2026-03-12	0.4400	0.4800	0.4100	0.4100	-12.766%	31	3,450	-87.805%
2026-03-11	0.5000	0.5000	0.4500	0.4700	-2.083%	30	3,447	-89.362%
2026-03-10	0.4800	0.5100	0.4800	0.4800	-12.727%	5	3,433	-89.583%
2026-03-09	0.5100	0.5700	0.4800	0.5500	-5.172%	56	3,430	-90.909%
2026-03-06	0.5800	0.6000	0.5400	0.5800	0.000%	86	3,439	-91.379%
2026-03-05	0.5700	0.6000	0.5500	0.5800	+11.538%	69	3,429	-91.379%
2026-03-04	0.6000	0.6000	0.5200	0.5200	-3.704%	113	3,423	-90.385%
2026-03-03	0.5000	0.6200	0.5000	0.5400	+12.500%	254	3,420	-90.741%
2026-03-02	0.5100	0.5100	0.4800	0.4800	0.000%	20	3,366	-89.583%
2026-02-27	0.5200	0.5300	0.4600	0.4800	-20.000%	97	3,365	-89.583%
2026-02-26	0.6400	0.6400	0.6000	0.6000	0.000%	37	3,364	-91.667%
2026-02-25	0.7300	0.7300	0.6000	0.6000	-1.639%	44	3,341	-91.667%
2026-02-24	0.5500	0.6100	0.5500	0.6100	+3.390%	30	3,341	-91.803%
2026-02-23	0.5900	0.5900	0.5400	0.5900	-3.279%	12	3,330	-91.525%
2026-02-20	0.7500	0.7500	0.6000	0.6100	-6.154%	215	3,326	-91.803%
2026-02-19	0.6800	0.6900	0.6500	0.6500	-7.143%	149	3,526	-92.308%
2026-02-18	0.7500	0.7600	0.7000	0.7000	-5.405%	20	3,496	-92.857%
2026-02-17	0.7500	0.7800	0.7400	0.7400	-3.896%	111	3,500	-93.243%
2026-02-13	0.7500	0.8100	0.7500	0.7700	+2.667%	109	3,413	-93.506%
2026-02-12	0.7600	0.7600	0.7500	0.7500	-14.773%	2	3,413	-93.333%
2026-02-11	0.9500	0.9500	0.8500	0.8800	-7.368%	59	3,414	-94.318%
2026-02-10	1.0400	1.0800	0.9500	0.9500	-3.061%	119	3,436	-94.737%
2026-02-09	0.9700	1.0100	0.9700	0.9800	-12.500%	62	3,384	-94.898%
2026-02-06	0.8800	1.1200	0.8500	1.1200	+34.940%	62	3,338	-95.536%
2026-02-05	0.8700	0.9000	0.7800	0.8300	-10.753%	531	3,326	-93.976%
2026-02-04	1.2100	1.2100	0.9000	0.9300	-11.429%	321	3,371	-94.624%
2026-02-03	1.2400	1.2400	0.9400	1.0500	-4.545%	447	3,136	-95.238%
2026-02-02	1.1900	1.2000	1.1000	1.1000	-12.698%	76	2,819	-95.455%
2026-01-30	1.6000	1.6700	1.2400	1.2600	-25.882%	607	2,779	-96.032%
2026-01-29	1.7400	1.7600	1.6800	1.7000	+0.592%	20	2,975	-97.059%
2026-01-28	1.8100	1.8200	1.6800	1.6900	-10.582%	49	2,973	-97.041%
2026-01-27	1.8900	1.9800	1.8700	1.8900	-4.061%	37	2,973	-97.354%
2026-01-26	2.0600	2.0700	1.9400	1.9700	+1.026%	41	2,971	-97.462%
2026-01-23	2.0000	2.0100	1.9200	1.9500	-6.250%	21	2,960	-97.436%
2026-01-22	2.2500	2.2500	2.0500	2.0800	+6.122%	35	2,961	-97.596%
2026-01-21	2.0100	2.0600	1.9200	1.9600	-2.000%	115	2,970	-97.449%
2026-01-20	2.0000	2.2000	1.9900	2.0000	-8.257%	397	3,040	-97.500%
2026-01-16	2.2600	2.4300	2.1800	2.1800	-4.803%	33	3,050	-97.706%
2026-01-15	2.3300	2.5300	2.2900	2.2900	-3.782%	112	3,050	-97.817%
2026-01-14	2.1100	2.4000	2.1100	2.3800	-4.800%	92	2,968	-97.899%
2026-01-13	2.2800	2.5000	2.2800	2.5000	-1.961%	55	2,951	-98.000%
2026-01-12	2.4700	2.5500	2.2700	2.5500	-1.544%	87	2,908	-98.039%
2026-01-09	2.7400	2.9100	2.5900	2.5900	-2.996%	66	2,836	-98.069%
2026-01-08	2.6000	2.7500	2.4700	2.6700	+3.089%	264	2,827	-98.127%
2026-01-07	2.5500	2.5900	2.5100	2.5900	-2.264%	34	2,566	-98.069%
2026-01-06	3.0500	3.0500	2.4200	2.6500	-14.791%	260	2,555	-98.113%
2026-01-05	2.6100	3.3100	2.6100	3.1100	+21.012%	131	2,356	-98.392%
2026-01-02	2.3000	2.6000	2.2000	2.5700	+14.222%	362	2,356	-98.054%
2025-12-31	2.3800	2.3900	2.1500	2.2500	-6.250%	80	2,143	-97.778%
2025-12-30	2.4500	2.4500	2.4000	2.4000	-1.235%	14	2,143	-97.917%
2025-12-29	2.4500	2.6000	2.4300	2.4300	-10.000%	21	2,132	-97.942%
2025-12-26	2.7400	2.8100	2.7000	2.7000	+1.124%	24	2,121	-98.148%
2025-12-24	2.6800	2.6800	2.6700	2.6700	-4.982%	9	2,100	-98.127%
2025-12-23	2.7500	2.8100	2.6400	2.8100	+1.079%	13	2,100	-98.221%
2025-12-22	2.9100	2.9300	2.7800	2.7800	-2.456%	146	2,097	-98.201%
2025-12-19	2.6600	2.8800	2.6000	2.8500	+6.343%	260	2,071	-98.246%
2025-12-18	2.6600	2.9000	2.6600	2.6800	+12.134%	206	2,056	-98.134%
2025-12-17	2.8000	2.8000	2.3900	2.3900	-16.140%	15	1,924	-97.908%
2025-12-16	2.9100	3.0000	2.8000	2.8500	+4.779%	105	1,923	-98.246%
2025-12-15	3.2000	3.2000	2.7200	2.7200	-18.563%	75	1,904	-98.162%
2025-12-12	3.0500	3.3400	2.8700	3.3400	+1.212%	21	1,851	-98.503%
2025-12-11	3.4000	3.4000	3.2000	3.3000	-5.172%	81	1,846	-98.485%
2025-12-10	3.2500	3.4800	3.2500	3.4800	+5.455%	52	1,793	-98.563%
2025-12-09	3.6000	3.6000	3.2000	3.3000	-10.811%	604	1,758	-98.485%
2025-12-08	3.8500	3.8500	3.6000	3.7000	-5.128%	173	1,204	-98.649%
2025-12-05	3.5600	4.1000	3.5600	3.9000	-13.333%	314	1,116	-98.718%
2025-12-04	4.3000	4.5000	4.2000	4.5000	+3.211%	12	1,061	-98.889%
2025-12-03	4.4500	4.6000	4.3600	4.3600	-8.211%	96	1,053	-98.853%
2025-12-02	4.5000	4.8500	4.5000	4.7500	+4.396%	110	964	-98.947%
2025-12-01	4.5000	4.5700	4.4800	4.5500	-2.151%	46	941	-98.901%
2025-11-28	4.3400	4.6500	4.3000	4.6500	+4.494%	15	896	-98.925%
2025-11-26	4.5000	4.7500	4.2500	4.4500	+4.460%	84	820	-98.876%
2025-11-25	3.9500	4.2600	3.9000	4.2600	+5.185%	29	820	-98.826%
2025-11-24	3.6000	4.0500	3.5900	4.0500	+12.500%	127	815	-98.765%
2025-11-21	3.3000	3.6000	2.9500	3.6000	+5.882%	73	842	-98.611%
2025-11-20	4.4000	4.6600	3.4000	3.4000	-16.049%	145	805	-98.529%
2025-11-19	4.0400	4.1200	3.7000	4.0500	-1.937%	128	720	-98.765%
2025-11-18	4.1500	4.2400	3.9200	4.1300	0.000%	85	649	-98.789%
2025-11-17	4.4000	4.6400	4.1300	4.1300	-7.606%	81	661	-98.789%
2025-11-14	4.2500	5.1500	4.0800	4.4700	-7.835%	55	623	-98.881%
2025-11-13	5.7900	5.7900	4.6000	4.8500	-20.099%	266	604	-98.969%
2025-11-12	5.7000	6.3500	5.6300	6.0700	+9.369%	351	711	-99.176%
2025-11-11	4.9600	5.5500	4.9600	5.5500	+2.778%	188	630	-99.099%
2025-11-10	4.7000	5.5000	4.7000	5.4000	+27.962%	98	634	-99.074%
2025-11-07	4.0000	4.3500	3.7200	4.2200	-3.432%	243	603	-98.815%
2025-11-06	5.1500	5.2000	4.0100	4.3700	-16.284%	159	444	-98.856%
2025-11-05	5.0000	5.2200	5.0000	5.2200	+4.400%	113	387	-99.042%
2025-11-04	4.8500	5.2000	4.6000	5.0000	-5.482%	31	487	-99.000%
2025-11-03	5.0000	5.5700	4.6000	5.2900	+5.800%	313	450	-99.055%
2025-10-31	4.9000	5.0000	4.5300	5.0000	+5.263%	238	450	-99.000%
2025-10-30	4.9100	5.0000	4.7500	4.7500	0.000%	225	221	-98.947%

.dark-mode .sXJFy9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXJFy9{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C45SOFI Dec 18 2026 45.00 Call (SOFI261218C00045000)option OPRA

SOFI20261218C45
SOFI Dec 18 2026 45.00 Call (SOFI261218C00045000)
option OPRA