Dark

SOFI20260618C7
SOFI Jun 18 2026 7.00 Call (SOFI260618C00007000)
option OPRA

EOD

Jun 11, 2025

8.85+8.456%(+0.69)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	8.70	8.85	8.41	8.85	+8.456%	56	7,950	0.000%
2025-06-10	7.95	8.22	7.80	8.16	+3.291%	53	7,980	+8.456%
2025-06-09	8.00	8.00	7.85	7.90	-2.228%	78	7,981	+12.025%
2025-06-06	7.95	8.30	7.25	8.08	+7.733%	214	8,003	+9.530%
2025-06-05	7.38	8.03	7.38	7.50	+3.448%	123	8,027	+18.000%
2025-06-04	7.30	7.30	7.15	7.25	-2.815%	49	8,046	+22.069%
2025-06-03	7.60	7.60	7.35	7.46	+1.359%	28	8,046	+18.633%
2025-06-02	7.30	7.50	7.30	7.36	+2.937%	39	8,047	+20.245%
2025-05-30	6.90	7.15	6.75	7.15	+1.418%	28	8,057	+23.776%
2025-05-29	7.15	7.18	6.95	7.05	-2.893%	96	8,059	+25.532%
2025-05-28	7.15	7.26	7.03	7.26	+1.538%	37	8,063	+21.901%
2025-05-27	7.00	7.22	7.00	7.15	+2.143%	54	8,058	+23.776%
2025-05-23	6.89	7.05	6.89	7.00	-1.408%	212	8,030	+26.429%
2025-05-22	6.90	7.15	6.90	7.10	+4.106%	36	8,030	+24.648%
2025-05-21	7.00	7.18	6.65	6.82	-5.931%	76	8,013	+29.765%
2025-05-20	7.60	7.60	7.15	7.25	-3.333%	28	8,005	+22.069%
2025-05-19	7.35	7.66	7.35	7.50	-2.975%	21	8,004	+18.000%
2025-05-16	7.61	7.76	7.50	7.73	+4.318%	140	8,003	+14.489%
2025-05-15	7.66	7.66	7.25	7.41	-6.203%	83	8,008	+19.433%
2025-05-14	8.14	8.17	7.83	7.90	-3.067%	51	8,000	+12.025%
2025-05-13	8.00	8.15	7.90	8.15	+4.487%	49	8,009	+8.589%
2025-05-12	7.76	8.00	7.75	7.80	+9.859%	144	8,010	+13.462%
2025-05-09	7.35	7.35	6.85	7.10	-1.662%	24	8,016	+24.648%
2025-05-08	7.15	7.35	7.10	7.22	+3.143%	227	8,013	+22.576%
2025-05-07	7.10	7.10	6.75	7.00	+3.397%	45	8,052	+26.429%
2025-05-06	6.70	6.80	5.95	6.77	-3.286%	36	8,043	+30.724%
2025-05-05	6.55	7.00	6.55	7.00	+4.790%	75	8,034	+26.429%
2025-05-02	6.73	6.82	6.66	6.68	-0.299%	754	8,022	+32.485%
2025-05-01	6.65	6.78	6.57	6.70	+3.876%	38	8,119	+32.090%
2025-04-30	6.50	6.60	5.80	6.45	-12.838%	157	8,117	+37.209%
2025-04-29	8.00	8.90	7.35	7.40	+1.509%	106	8,043	+19.595%
2025-04-28	7.05	7.35	7.00	7.29	+5.652%	100	8,067	+21.399%
2025-04-25	6.80	7.05	6.80	6.90	+5.991%	184	8,027	+28.261%
2025-04-24	6.35	6.51	6.35	6.51	+5.854%	83	8,024	+35.945%
2025-04-23	6.45	6.45	5.96	6.15	+9.626%	184	8,010	+43.902%
2025-04-22	5.25	5.65	5.25	5.61	+10.433%	145	8,002	+57.754%
2025-04-21	5.49	5.49	4.98	5.08	-5.047%	63	7,922	+74.213%
2025-04-17	5.10	5.35	5.10	5.35	+5.941%	10	7,901	+65.421%
2025-04-16	5.15	5.20	4.90	5.05	-2.321%	32	7,901	+75.248%
2025-04-15	5.25	5.25	5.17	5.17	+1.373%	33	7,896	+71.180%
2025-04-14	5.40	5.40	5.00	5.10	0.000%	24	7,895	+73.529%
2025-04-11	4.95	5.10	4.91	5.10	+3.030%	32	7,892	+73.529%
2025-04-10	5.20	5.20	4.80	4.95	-13.158%	39	7,890	+78.788%
2025-04-09	4.26	5.70	4.20	5.70	+42.500%	819	7,882	+55.263%
2025-04-08	4.72	4.72	4.00	4.00	-7.621%	149	7,333	+121.250%
2025-04-07	3.55	5.10	3.55	4.33	+4.337%	264	7,318	+104.388%
2025-04-04	4.60	4.66	3.69	4.15	-17.331%	1,004	7,271	+113.253%
2025-04-03	5.40	5.45	5.02	5.02	-21.563%	50	7,211	+76.295%
2025-04-02	6.40	6.54	6.37	6.40	+4.918%	67	7,186	+38.281%
2025-04-01	5.77	6.25	5.77	6.10	+3.390%	433	7,194	+45.082%
2025-03-31	5.58	5.90	5.30	5.90	-1.830%	52	6,873	+50.000%
2025-03-28	5.60	6.01	5.60	6.01	-5.354%	74	6,870	+47.255%
2025-03-27	6.59	6.80	5.80	6.35	-9.929%	157	6,880	+39.370%
2025-03-26	7.35	7.35	7.05	7.05	-7.843%	32	6,851	+25.532%
2025-03-25	7.58	7.65	7.50	7.65	0.000%	9	6,831	+15.686%
2025-03-24	7.30	7.65	7.30	7.65	+10.870%	66	6,836	+15.686%
2025-03-21	6.75	6.90	6.75	6.90	+2.222%	54	6,797	+28.261%
2025-03-20	7.00	7.10	6.75	6.75	-2.878%	24	6,819	+31.111%
2025-03-19	6.63	6.95	6.50	6.95	+14.309%	154	6,821	+27.338%
2025-03-18	6.30	6.30	6.08	6.08	-7.879%	12	6,809	+45.559%
2025-03-17	6.35	6.60	6.25	6.60	+5.096%	14	6,806	+34.091%
2025-03-14	6.10	6.30	6.05	6.28	+9.217%	60	6,807	+40.924%
2025-03-13	6.19	6.19	5.68	5.75	-6.504%	31	6,812	+53.913%
2025-03-12	5.85	6.50	5.85	6.15	+6.957%	33	6,812	+43.902%
2025-03-11	5.70	5.81	5.39	5.75	+0.877%	55	6,801	+53.913%
2025-03-10	6.15	6.15	5.10	5.70	-16.176%	133	6,795	+55.263%
2025-03-07	6.57	6.82	6.03	6.80	+1.493%	56	6,787	+30.147%
2025-03-06	6.95	7.35	6.69	6.70	-11.258%	108	6,788	+32.090%
2025-03-05	7.20	7.55	7.08	7.55	+4.716%	39	6,755	+17.219%
2025-03-04	6.75	7.21	6.40	7.21	-1.905%	77	6,754	+22.746%
2025-03-03	8.30	8.40	7.05	7.35	-13.529%	178	6,728	+20.408%
2025-02-28	8.11	8.60	8.11	8.50	+4.551%	142	6,755	+4.118%
2025-02-27	8.73	8.73	8.13	8.13	-6.012%	2	6,752	+8.856%
2025-02-26	8.55	8.65	8.47	8.65	+10.897%	16	6,753	+2.312%
2025-02-25	8.30	8.30	7.55	7.80	-8.235%	188	6,811	+13.462%
2025-02-24	8.90	8.90	8.00	8.50	-3.409%	342	6,811	+4.118%
2025-02-21	9.50	9.50	8.80	8.80	-7.368%	276	6,831	+0.568%
2025-02-20	9.75	9.76	9.35	9.50	-6.404%	117	6,914	-6.842%
2025-02-19	10.40	10.41	10.15	10.15	-6.452%	12	6,901	-12.808%
2025-02-18	10.65	10.95	10.05	10.85	+6.897%	95	6,894	-18.433%
2025-02-14	10.42	10.42	10.15	10.15	+12.403%	10	6,902	-12.808%
2025-02-13	9.20	9.20	8.84	9.03	+2.034%	22	6,891	-1.993%
2025-02-12	8.50	8.85	8.50	8.85	0.000%	17	6,891	0.000%
2025-02-11	9.20	9.20	8.85	8.85	-3.804%	23	6,892	0.000%
2025-02-10	9.19	9.40	9.19	9.20	+3.371%	86	6,892	-3.804%
2025-02-07	9.20	9.20	8.90	8.90	+1.136%	380	6,892	-0.562%
2025-02-06	9.01	9.08	8.80	8.80	-6.878%	44	6,889	+0.568%
2025-02-05	9.25	9.50	8.20	9.45	+9.884%	91	6,910	-6.349%
2025-02-04	9.50	9.50	8.60	8.60	-10.417%	3	6,970	+2.907%
2025-02-03	8.80	9.60	8.80	9.60	-0.518%	77	6,970	-7.813%
2025-01-31	10.38	10.45	9.65	9.65	-7.212%	78	6,970	-8.290%
2025-01-30	10.40	10.51	9.90	10.40	+2.970%	32	6,971	-14.904%
2025-01-29	10.10	10.10	10.10	10.10	+4.124%	1	6,971	-12.376%
2025-01-28	9.47	9.70	9.47	9.70	-5.366%	3	6,972	-8.763%
2025-01-27	10.25	10.65	9.86	10.25	-14.583%	71	6,973	-13.659%
2025-01-24	12.30	12.30	11.85	12.00	+0.167%	166	6,963	-26.250%
2025-01-23	11.65	11.98	11.60	11.98	+1.354%	35	7,038	-26.127%
2025-01-22	11.80	11.82	11.15	11.82	-2.314%	39	7,060	-25.127%
2025-01-21	10.60	12.10	10.60	12.10	+14.043%	51	7,064	-26.860%
2025-01-17	10.50	10.75	10.50	10.61	+2.512%	60	7,095	-16.588%
2025-01-16	10.07	10.45	10.02	10.35	+7.254%	102	7,095	-14.493%
2025-01-15	9.50	9.70	9.20	9.65	+7.821%	77	7,099	-8.290%
2025-01-14	8.60	8.95	8.60	8.95	+8.354%	2	7,120	-1.117%
2025-01-13	7.85	8.35	7.85	8.26	+1.350%	48	7,122	+7.143%
2025-01-10	8.30	8.55	8.15	8.15	-8.530%	30	7,158	+8.589%
2025-01-08	8.80	8.91	8.70	8.91	-3.152%	19	7,170	-0.673%
2025-01-07	9.15	9.23	9.09	9.20	-3.665%	25	7,170	-3.804%
2025-01-06	9.44	9.60	9.44	9.55	+6.347%	64	7,172	-7.330%
2025-01-03	8.76	8.98	8.76	8.98	+8.193%	224	7,221	-1.448%
2025-01-02	8.95	9.01	7.80	8.30	-15.306%	138	7,221	+6.627%
2024-12-31	9.90	9.90	9.80	9.80	-1.010%	5	7,239	-9.694%
2024-12-30	9.70	10.00	9.70	9.90	-2.941%	50	7,239	-10.606%
2024-12-27	10.30	10.30	10.10	10.20	-5.116%	126	7,240	-13.235%
2024-12-26	10.40	10.80	10.40	10.75	+7.500%	16	7,275	-17.674%
2024-12-24	10.00	10.00	10.00	10.00	0.000%	10	7,296	-11.500%
2024-12-23	10.00	10.00	9.59	10.00	+3.413%	19	7,296	-11.500%
2024-12-20	9.06	9.70	9.06	9.67	+8.652%	50	7,300	-8.480%
2024-12-19	9.95	10.09	8.90	8.90	-6.806%	53	7,342	-0.562%
2024-12-18	10.88	11.04	8.85	9.55	-10.664%	38	7,349	-7.330%
2024-12-17	11.00	11.00	10.50	10.69	-2.818%	16	7,364	-17.212%
2024-12-16	10.40	11.15	10.30	11.00	+5.769%	38	7,360	-19.545%
2024-12-13	10.30	10.42	9.85	10.40	+14.160%	114	7,366	-14.904%
2024-12-12	10.35	10.38	9.11	9.11	-7.513%	12	7,369	-2.854%
2024-12-11	9.40	9.85	9.40	9.85	+4.787%	24	7,367	-10.152%
2024-12-10	9.80	9.80	9.30	9.40	-5.051%	10	7,367	-5.851%
2024-12-09	9.50	10.04	9.50	9.90	-1.000%	83	7,364	-10.606%
2024-12-06	9.50	10.05	9.50	10.00	+1.010%	306	7,336	-11.500%
2024-12-05	10.06	10.30	9.85	9.90	-2.941%	52	7,279	-10.606%
2024-12-04	10.12	10.35	10.10	10.20	+0.691%	225	7,276	-13.235%
2024-12-03	9.50	10.13	9.50	10.13	+0.297%	76	7,275	-12.636%
2024-12-02	10.60	10.60	9.20	10.10	-4.265%	140	7,254	-12.376%
2024-11-29	10.50	10.60	10.48	10.55	+2.427%	230	7,252	-16.114%
2024-11-27	9.73	10.30	9.73	10.30	+7.853%	273	7,319	-14.078%
2024-11-26	9.43	10.00	9.43	9.55	-4.020%	283	7,319	-7.330%
2024-11-25	10.00	10.18	9.75	9.95	+0.505%	348	7,098	-11.055%
2024-11-22	9.62	9.90	9.30	9.90	+2.697%	246	7,174	-10.606%
2024-11-21	8.20	9.65	8.20	9.64	+8.927%	59	7,164	-8.195%
2024-11-20	8.79	9.00	8.65	8.85	+2.907%	32	7,169	0.000%
2024-11-19	8.25	8.75	8.25	8.60	+4.116%	25	7,175	+2.907%
2024-11-18	8.00	8.50	8.00	8.26	+5.357%	71	7,177	+7.143%
2024-11-15	7.46	7.95	7.46	7.84	-0.759%	76	7,193	+12.883%
2024-11-14	7.86	7.90	7.65	7.90	-1.496%	16	7,184	+12.025%
2024-11-13	8.55	8.55	8.00	8.02	-0.373%	41	7,182	+10.349%
2024-11-12	7.76	8.90	7.76	8.05	-2.306%	39	7,178	+9.938%
2024-11-11	8.00	8.95	8.00	8.24	+14.763%	252	7,172	+7.403%
2024-11-08	6.40	7.18	6.30	7.18	+16.181%	488	7,156	+23.259%
2024-11-07	5.30	6.37	5.30	6.18	0.000%	210	7,140	+43.204%
2024-11-06	6.45	6.45	6.05	6.18	+6.368%	47	7,272	+43.204%
2024-11-05	5.50	5.90	5.50	5.81	+5.636%	187	7,272	+52.324%
2024-11-04	5.03	5.57	5.03	5.50	-1.786%	110	7,318	+60.909%
2024-11-01	5.42	5.65	5.42	5.60	-1.060%	138	7,395	+58.036%
2024-10-31	5.50	5.75	5.40	5.66	-0.702%	75	7,417	+56.360%
2024-10-30	5.45	5.85	5.45	5.70	+14.000%	196	7,452	+55.263%
2024-10-29	5.00	5.24	4.32	5.00	-11.504%	251	7,452	+77.000%
2024-10-28	5.58	5.77	5.50	5.65	+2.727%	86	7,413	+56.637%
2024-10-25	5.75	5.77	5.40	5.50	+1.103%	296	7,416	+60.909%
2024-10-24	5.25	5.70	5.25	5.44	+10.569%	119	7,442	+62.684%
2024-10-23	5.05	5.10	4.85	4.92	-4.280%	300	7,473	+79.878%
2024-10-22	5.10	5.14	5.00	5.14	+3.629%	76	7,715	+72.179%
2024-10-21	4.96	5.07	4.85	4.96	+4.421%	93	7,786	+78.427%
2024-10-18	4.70	4.75	4.60	4.75	+4.396%	100	7,845	+86.316%
2024-10-17	4.50	4.57	4.30	4.55	0.000%	135	7,849	+94.505%
2024-10-16	4.75	4.75	4.45	4.55	-5.208%	88	7,761	+94.505%
2024-10-15	4.75	5.07	4.70	4.80	+1.053%	388	7,716	+84.375%
2024-10-14	4.15	4.75	4.15	4.75	+23.377%	797	7,922	+86.316%
2024-10-11	3.65	3.90	3.65	3.85	+6.944%	1,674	7,814	+129.870%
2024-10-10	3.50	3.67	3.45	3.60	+1.408%	78	8,212	+145.833%
2024-10-09	3.50	3.60	3.32	3.55	+4.412%	122	8,201	+149.296%
2024-10-08	3.40	3.53	3.35	3.40	+3.030%	79	8,252	+160.294%
2024-10-07	3.35	3.50	3.25	3.30	-2.941%	274	8,258	+168.182%
2024-10-04	3.05	3.40	3.05	3.40	+15.254%	596	8,048	+160.294%
2024-10-03	2.91	2.99	2.85	2.95	+0.683%	33	8,180	+200.000%
2024-10-02	2.80	2.96	2.80	2.93	-1.014%	125	8,172	+202.048%
2024-10-01	2.92	3.00	2.81	2.96	-1.003%	236	8,150	+198.986%
2024-09-30	3.03	3.20	2.99	2.99	-1.967%	157	7,993	+195.987%
2024-09-27	3.05	3.15	2.97	3.05	+3.741%	178	7,893	+190.164%
2024-09-26	2.97	3.00	2.83	2.94	+1.031%	132	7,936	+201.020%
2024-09-25	2.94	2.98	2.81	2.91	-2.349%	932	7,928	+204.124%
2024-09-24	3.00	3.45	2.76	2.98	-3.871%	596	7,774	+196.980%
2024-09-23	3.25	3.25	3.00	3.10	0.000%	123	7,375	+185.484%
2024-09-20	3.20	3.21	3.10	3.10	-4.321%	1,048	7,345	+185.484%
2024-09-19	3.25	3.45	3.20	3.24	+1.250%	586	7,412	+173.148%
2024-09-18	3.25	3.44	3.15	3.20	-0.929%	406	7,594	+176.563%
2024-09-17	3.29	3.35	3.20	3.23	+2.540%	347	7,693	+173.994%
2024-09-16	2.93	3.20	2.87	3.15	+7.877%	2,237	7,767	+180.952%
2024-09-13	2.80	2.94	2.80	2.92	+5.415%	1,292	8,034	+203.082%
2024-09-12	2.77	2.78	2.60	2.77	+5.323%	618	8,198	+219.495%
2024-09-11	2.49	2.70	2.42	2.63	+7.347%	342	7,948	+236.502%
2024-09-10	2.55	2.62	2.25	2.45	-1.606%	1,898	7,939	+261.224%
2024-09-09	2.49	2.60	2.47	2.49	+1.633%	303	7,254	+255.422%
2024-09-06	2.75	2.75	2.34	2.45	-6.489%	1,864	7,046	+261.224%
2024-09-05	2.84	2.90	2.62	2.62	-4.029%	683	6,794	+237.786%
2024-09-04	2.74	2.92	2.70	2.73	-1.444%	538	6,701	+224.176%
2024-09-03	3.15	3.15	2.74	2.77	-10.645%	870	6,521	+219.495%
2024-08-30	3.15	3.30	2.99	3.10	-1.587%	1,174	6,126	+185.484%
2024-08-29	2.99	3.36	2.99	3.15	+12.903%	452	6,126	+180.952%
2024-08-28	2.91	2.91	2.70	2.79	-6.376%	330	6,115	+217.204%
2024-08-27	2.91	3.10	2.78	2.98	+3.114%	265	6,042	+196.980%
2024-08-26	2.88	2.96	2.80	2.89	+4.710%	334	6,121	+206.228%
2024-08-23	2.56	2.85	2.56	2.76	+6.977%	216	6,023	+220.652%
2024-08-22	2.66	2.67	2.55	2.58	-2.642%	281	6,031	+243.023%
2024-08-21	2.61	2.65	2.46	2.65	-1.852%	270	5,947	+233.962%
2024-08-20	2.69	2.90	2.60	2.70	-1.818%	698	5,890	+227.778%
2024-08-19	2.53	2.77	2.50	2.75	+12.705%	471	5,668	+221.818%
2024-08-16	2.38	2.45	2.31	2.44	+2.954%	1,924	5,533	+262.705%
2024-08-15	2.24	2.41	2.24	2.37	+8.219%	555	5,049	+273.418%
2024-08-14	2.33	2.35	2.16	2.19	-3.524%	405	4,830	+304.110%
2024-08-13	2.22	2.27	2.12	2.27	+6.573%	197	4,672	+289.868%
2024-08-12	2.27	2.29	2.11	2.13	-4.054%	219	4,552	+315.493%
2024-08-09	2.29	2.35	2.22	2.22	-3.057%	278	4,518	+298.649%
2024-08-08	2.19	2.59	2.15	2.29	+7.009%	279	4,475	+286.463%
2024-08-07	2.24	2.41	2.11	2.14	-1.835%	1,632	4,406	+313.551%
2024-08-06	2.24	2.32	2.18	2.18	-5.217%	445	4,409	+305.963%
2024-08-05	2.28	2.47	1.75	2.30	-3.361%	1,621	3,896	+284.783%
2024-08-02	2.50	2.58	2.29	2.38	-10.526%	936	3,526	+271.849%
2024-08-01	2.99	3.04	2.62	2.66	-11.333%	316	3,262	+232.707%
2024-07-31	2.86	3.15	2.76	3.00	+3.448%	173	3,025	+195.000%
2024-07-30	3.20	3.25	2.66	2.90	-1.361%	323	2,981	+205.172%
2024-07-29	3.05	3.05	2.80	2.94	+0.685%	484	2,923	+201.020%
2024-07-26	2.89	2.98	2.87	2.92	+0.690%	160	2,670	+203.082%
2024-07-25	2.74	2.92	2.68	2.90	+11.969%	156	2,649	+205.172%
2024-07-24	2.95	2.95	2.59	2.59	-12.500%	300	2,720	+241.699%
2024-07-23	3.05	3.10	2.93	2.96	-2.310%	237	2,739	+198.986%
2024-07-22	3.05	3.05	2.90	3.03	+1.678%	319	2,762	+192.079%
2024-07-19	3.00	3.10	2.83	2.98	-2.295%	364	2,826	+196.980%
2024-07-18	3.30	3.55	2.98	3.05	-6.154%	346	2,722	+190.164%
2024-07-17	3.10	3.31	3.10	3.25	+1.562%	409	2,499	+172.308%
2024-07-16	2.91	3.25	2.90	3.20	+11.111%	272	2,162	+176.563%
2024-07-15	2.71	3.00	2.55	2.88	+12.062%	347	1,976	+207.292%
2024-07-12	2.56	2.75	2.45	2.57	+4.049%	1,383	1,873	+244.358%
2024-07-11	2.49	2.54	2.39	2.47	+8.333%	315	1,737	+258.300%
2024-07-10	2.34	2.50	2.18	2.28	+5.069%	171	1,491	+288.158%
2024-07-09	2.30	2.30	2.04	2.17	-1.364%	801	1,335	+307.834%
2024-07-08	2.27	2.27	2.16	2.20	-1.786%	381	798	+302.273%
2024-07-05	2.24	2.26	2.19	2.24	0.000%	286	636	+295.089%
2024-07-03	2.22	2.38	2.22	2.24	+0.901%	78	457	+295.089%
2024-07-02	2.32	2.71	2.17	2.22	+0.909%	460	457	+298.649%
2024-07-01	2.45	3.25	2.20	2.20	0.000%	79	68	+302.273%

.dark-mode .F5bbRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5bbRV{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260618C7SOFI Jun 18 2026 7.00 Call (SOFI260618C00007000)option OPRA

SOFI20260618C7
SOFI Jun 18 2026 7.00 Call (SOFI260618C00007000)
option OPRA