Dark

SOFI20260717C17
SOFI Jul 17 2026 17.00 Call (SOFI260717C00017000)
option OPRA

EOD

Jul 9, 2026

1.65+50.000%(+0.55)1,799

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1100	1.7500	1.1100	1.6500	+50.000%	1,799	14,094	0.000%
2026-07-08	0.9300	1.1100	0.7300	1.1000	-3.509%	1,565	14,186	+50.000%
2026-07-07	1.7200	1.9200	1.1400	1.1400	-39.037%	636	13,815	+44.737%
2026-07-06	1.6300	2.3100	1.6300	1.8700	+19.108%	701	13,596	-11.765%
2026-07-02	2.0700	2.4300	1.3300	1.5700	-11.798%	1,100	13,653	+5.096%
2026-07-01	1.6000	2.1200	1.4800	1.7800	+22.759%	1,236	13,653	-7.303%
2026-06-30	1.6100	1.6500	1.3300	1.4500	-14.201%	566	13,598	+13.793%
2026-06-29	1.7000	1.7500	1.2300	1.6900	+10.458%	822	13,698	-2.367%
2026-06-26	1.0000	1.5800	1.0000	1.5300	+29.661%	807	13,760	+7.843%
2026-06-25	1.2800	1.3500	0.9400	1.1800	-7.087%	1,251	13,926	+39.831%
2026-06-24	1.5000	2.0000	1.2200	1.2700	+4.959%	1,489	13,869	+29.921%
2026-06-23	0.9500	1.4400	0.9500	1.2100	+10.000%	1,632	14,270	+36.364%
2026-06-22	1.4900	1.6800	1.1000	1.1000	-34.132%	2,218	14,146	+50.000%
2026-06-18	1.5300	1.7500	1.3300	1.6700	+15.972%	1,709	14,081	-1.198%
2026-06-17	1.6100	2.3000	1.4100	1.4400	-10.559%	1,843	14,081	+14.583%
2026-06-16	1.2300	1.8300	1.2100	1.6100	+33.058%	2,529	14,081	+2.484%
2026-06-15	1.3600	1.4000	1.1600	1.2100	+19.802%	2,257	12,267	+36.364%
2026-06-12	1.2000	1.2000	0.9100	1.0100	-9.009%	7,557	12,267	+63.366%
2026-06-11	0.8300	1.1300	0.7200	1.1100	+38.750%	2,356	12,267	+48.649%
2026-06-10	0.9900	1.2000	0.7800	0.8000	-25.234%	2,912	11,840	+106.250%
2026-06-09	1.0600	1.3700	0.7500	1.0700	-1.835%	2,704	10,837	+54.206%
2026-06-08	0.9700	1.1500	0.8600	1.0900	+10.101%	3,277	10,261	+51.376%
2026-06-05	1.3800	1.3800	0.7900	0.9900	-33.557%	2,726	9,400	+66.667%
2026-06-04	1.2200	1.5400	1.2100	1.4900	+19.200%	2,761	8,855	+10.738%
2026-06-03	1.8000	1.8000	1.2100	1.2500	-33.862%	3,538	8,990	+32.000%
2026-06-02	2.1900	2.2100	1.7400	1.8900	-24.701%	1,588	8,220	-12.698%
2026-06-01	2.1900	2.6900	1.9300	2.5100	+11.556%	849	8,155	-34.263%
2026-05-29	2.2500	2.5500	1.8700	2.2500	+55.172%	3,367	8,370	-26.667%
2026-05-28	1.0100	1.5300	0.9200	1.4500	+33.028%	4,484	9,239	+13.793%
2026-05-27	1.0800	1.3200	1.0500	1.0900	+9.000%	2,007	8,856	+51.376%
2026-05-26	0.9700	1.4300	0.9700	1.0000	+19.048%	2,888	8,204	+65.000%
2026-05-22	0.8800	0.9600	0.7500	0.8400	-2.326%	873	8,025	+96.429%
2026-05-21	0.8500	0.9100	0.7500	0.8600	-4.444%	610	7,831	+91.860%
2026-05-20	0.8100	0.9300	0.7200	0.9000	+15.385%	613	7,831	+83.333%
2026-05-19	0.9400	0.9600	0.7000	0.7800	-17.895%	1,090	7,587	+111.538%
2026-05-18	0.8900	1.2400	0.8300	0.9500	+1.064%	1,895	7,587	+73.684%
2026-05-15	1.0300	1.0300	0.8800	0.9400	-17.544%	637	7,587	+75.532%
2026-05-14	0.8600	1.1400	0.8300	1.1400	+32.558%	3,483	6,809	+44.737%
2026-05-13	0.9900	0.9900	0.8500	0.8600	-21.101%	2,235	6,679	+91.860%
2026-05-12	1.1900	1.2900	0.9500	1.0900	-13.492%	1,418	6,679	+51.376%
2026-05-11	1.0500	1.3000	1.0400	1.2600	+24.752%	4,421	6,679	+30.952%
2026-05-08	1.1600	1.1600	0.9200	1.0100	-12.174%	2,707	6,436	+63.366%
2026-05-07	1.3100	1.3700	1.0800	1.1500	-12.879%	1,392	5,306	+43.478%
2026-05-06	1.2800	1.4400	1.1800	1.3200	+9.091%	904	5,338	+25.000%
2026-05-05	1.2700	1.3400	1.1900	1.2100	-7.634%	734	5,076	+36.364%
2026-05-04	1.4400	1.5800	1.2900	1.3100	-9.655%	1,408	4,702	+25.954%
2026-05-01	1.4500	1.6400	1.1900	1.4500	+9.023%	2,112	3,687	+13.793%
2026-04-30	1.2000	1.4500	1.1100	1.3300	+13.675%	2,158	3,687	+24.060%
2026-04-29	1.7900	1.7900	1.1500	1.1700	-61.000%	1,491	3,138	+41.026%
2026-04-28	3.1000	3.2000	2.9800	3.0000	-9.091%	66	2,354	-45.000%
2026-04-27	3.1000	3.4000	3.0300	3.3000	+6.452%	196	2,387	-50.000%
2026-04-24	3.0000	3.1000	2.8000	3.1000	+6.164%	42	2,397	-46.774%
2026-04-23	3.2700	3.2700	2.7700	2.9200	-14.118%	178	2,387	-43.493%
2026-04-22	3.8000	3.8000	3.4000	3.4000	-4.225%	212	2,519	-51.471%
2026-04-21	3.7700	3.9500	3.5500	3.5500	-5.333%	138	2,743	-53.521%
2026-04-20	3.6000	3.9000	3.5000	3.7500	0.000%	124	2,743	-56.000%
2026-04-17	4.0300	4.4000	3.7500	3.7500	+3.591%	340	2,834	-56.000%
2026-04-16	4.1000	4.1000	3.3500	3.6200	+4.928%	371	2,743	-54.420%
2026-04-15	3.1000	3.4500	2.8700	3.4500	+23.214%	291	2,590	-52.174%
2026-04-14	2.5700	2.8500	2.5700	2.8000	+26.126%	398	2,610	-41.071%
2026-04-13	1.7000	2.2200	1.6900	2.2200	+22.652%	661	2,749	-25.676%
2026-04-10	1.7600	1.8600	1.7600	1.8100	-1.093%	101	2,571	-8.840%
2026-04-09	1.9300	1.9300	1.6800	1.8300	-7.576%	235	2,521	-9.836%
2026-04-08	2.6200	2.7500	1.8800	1.9800	0.000%	533	2,530	-16.667%
2026-04-07	1.9000	1.9800	1.7800	1.9800	+4.762%	158	2,692	-16.667%
2026-04-06	1.7900	2.0100	1.7500	1.8900	+8.000%	113	2,614	-12.698%
2026-04-02	1.4200	1.7500	1.4000	1.7500	+2.941%	82	2,565	-5.714%
2026-04-01	2.0000	2.0100	1.5900	1.7000	-8.108%	102	2,565	-2.941%
2026-03-31	1.5800	1.9000	1.5800	1.8500	+20.915%	147	2,537	-10.811%
2026-03-30	1.6900	1.6900	1.4700	1.5300	-8.929%	167	2,481	+7.843%
2026-03-27	1.8100	1.8400	1.6200	1.6800	-10.160%	595	2,550	-1.786%
2026-03-26	2.0700	2.1700	1.8700	1.8700	-17.982%	274	2,218	-11.765%
2026-03-25	2.5300	2.7100	2.2500	2.2800	-0.437%	186	2,231	-27.632%
2026-03-24	2.4500	2.5000	2.2900	2.2900	-15.185%	96	2,078	-27.948%
2026-03-23	2.6200	2.7200	2.4200	2.7000	+3.846%	88	2,015	-38.889%
2026-03-20	2.5600	2.8700	2.4800	2.6000	-2.985%	294	2,033	-36.538%
2026-03-19	2.5800	2.6800	2.5200	2.6800	-4.286%	207	1,992	-38.433%
2026-03-18	3.1000	3.1500	2.8000	2.8000	-3.448%	51	1,970	-41.071%
2026-03-17	3.3000	3.5000	2.4000	2.9000	-5.844%	1,959	1,962	-43.103%
2026-03-16	3.3800	3.3800	3.0500	3.0800	-2.222%	453	2,151	-46.429%
2026-03-13	3.4000	3.5000	3.1500	3.1500	-4.834%	47	2,495	-47.619%
2026-03-12	3.6000	3.6000	3.2500	3.3100	-8.564%	2,260	2,527	-50.151%
2026-03-11	3.8000	3.8000	3.5500	3.6200	-3.209%	17	377	-54.420%
2026-03-10	3.8600	3.9600	3.7000	3.7400	-7.654%	78	379	-55.882%
2026-03-09	3.6500	4.1200	3.4000	4.0500	-4.481%	196	378	-59.259%
2026-03-06	3.9500	4.2400	3.9500	4.2400	-0.235%	12	315	-61.085%
2026-03-05	4.2500	4.2500	4.2500	4.2500	+4.938%	1	307	-61.176%
2026-03-04	4.1700	4.2000	3.9400	4.0500	-1.220%	93	306	-59.259%
2026-03-03	3.6500	4.1700	3.5100	4.1000	+17.143%	44	375	-59.756%
2026-03-02	3.1000	3.5500	3.1000	3.5000	+1.449%	81	359	-52.857%
2026-02-27	3.4100	3.5000	3.2000	3.4500	-21.591%	273	323	-52.174%
2026-02-26	4.3500	4.4000	4.3500	4.4000	-4.555%	5	148	-62.500%
2026-02-25	4.2100	4.6100	4.2100	4.6100	+19.740%	98	150	-64.208%
2026-02-24	3.6200	4.1000	3.6200	3.8500	+2.667%	44	150	-57.143%
2026-02-23	3.7500	3.7500	3.4000	3.7500	-5.063%	132	167	-56.000%
2026-02-20	4.1200	4.1300	3.9500	3.9500	-7.059%	14	78	-58.228%
2026-02-19	4.1500	4.2900	4.1500	4.2500	-11.458%	7	66	-61.176%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+2.784%	2	65	-65.625%
2026-02-17	4.6000	4.7300	4.6000	4.6700	-0.638%	3	63	-64.668%
2026-02-13	4.8600	4.8600	4.7000	4.7000	+5.618%	3	63	-64.894%
2026-02-12	4.8000	4.8000	4.4500	4.4500	-17.745%	60	63	-62.921%
2026-02-11	5.4000	5.4100	5.3800	5.4100	-10.579%	3	25	-69.501%
2026-02-09	5.9000	6.1800	5.9000	6.0500	+6.140%	7	24	-72.727%
2026-02-06	5.7400	5.7400	5.7000	5.7000	-1.724%	9	21	-71.053%
2026-02-04	5.9500	5.9500	5.2500	5.8000	-7.200%	11	12	-71.552%
2026-02-03	6.8500	6.8500	6.2500	6.2500	-13.194%	2	5	-73.600%
2026-01-30	7.5000	7.5000	7.2000	7.2000	0.000%	3	3	-77.083%

.dark-mode .Nzcgy9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nzcgy9{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C17SOFI Jul 17 2026 17.00 Call (SOFI260717C00017000)option OPRA

SOFI20260717C17
SOFI Jul 17 2026 17.00 Call (SOFI260717C00017000)
option OPRA