Dark

SOFI20260717C18
SOFI Jul 17 2026 18.00 Call (SOFI260717C00018000)
option OPRA

EOD

Jul 9, 2026

1.01+87.037%(+0.47)10,179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5600	1.0200	0.5400	1.0100	+87.037%	10,179	28,350	0.000%
2026-07-08	0.4800	0.6300	0.3400	0.5400	-14.286%	8,348	28,422	+87.037%
2026-07-07	1.1100	1.2200	0.6100	0.6300	-45.690%	5,093	24,893	+60.317%
2026-07-06	1.0100	1.5300	0.9900	1.1600	+18.367%	3,236	23,273	-12.931%
2026-07-02	1.2900	1.6500	0.7400	0.9800	-13.274%	5,669	23,429	+3.061%
2026-07-01	1.0000	1.4000	0.8900	1.1300	+28.409%	5,689	23,429	-10.619%
2026-06-30	1.0500	1.0700	0.7900	0.8800	-17.757%	3,582	23,997	+14.773%
2026-06-29	1.0800	1.1200	0.7400	1.0700	+12.632%	3,096	23,995	-5.607%
2026-06-26	0.6200	1.0100	0.6000	0.9500	+30.137%	5,201	24,149	+6.316%
2026-06-25	0.8200	0.8500	0.5900	0.7300	-7.595%	5,511	23,948	+38.356%
2026-06-24	0.7700	1.3700	0.7700	0.7900	+9.722%	4,566	23,903	+27.848%
2026-06-23	0.6000	0.9400	0.5500	0.7200	+2.857%	1,987	23,209	+40.278%
2026-06-22	0.9500	1.1500	0.6800	0.7000	-38.053%	2,198	23,098	+44.286%
2026-06-18	1.1000	1.2000	0.8600	1.1300	+16.495%	7,370	16,141	-10.619%
2026-06-17	1.0600	1.6600	0.9400	0.9700	-7.619%	17,664	16,141	+4.124%
2026-06-16	0.9000	1.2700	0.7700	1.0500	+32.911%	8,079	16,141	-3.810%
2026-06-15	0.9000	0.9200	0.7500	0.7900	+19.697%	6,638	18,246	+27.848%
2026-06-12	0.7800	0.8200	0.5900	0.6600	-8.333%	2,184	18,246	+53.030%
2026-06-11	0.5000	0.7500	0.4700	0.7200	+33.333%	2,331	18,246	+40.278%
2026-06-10	0.6400	0.8000	0.5200	0.5400	-27.027%	761	17,231	+87.037%
2026-06-09	0.7100	0.9600	0.5000	0.7400	+1.370%	2,576	17,110	+36.486%
2026-06-08	0.6400	0.7900	0.5500	0.7300	+14.063%	1,731	16,909	+38.356%
2026-06-05	0.9000	0.9600	0.5400	0.6400	-39.048%	6,045	16,581	+57.813%
2026-06-04	0.8700	1.1200	0.8500	1.0500	+17.978%	2,800	14,531	-3.810%
2026-06-03	1.2400	1.2400	0.8500	0.8900	-36.429%	3,872	13,431	+13.483%
2026-06-02	1.6600	1.7300	1.2700	1.4000	-28.934%	3,436	11,484	-27.857%
2026-06-01	1.6600	2.1000	1.4500	1.9700	+15.205%	7,118	10,232	-48.731%
2026-05-29	1.7000	1.9900	1.3800	1.7100	+58.333%	5,732	9,326	-40.936%
2026-05-28	0.7000	1.1100	0.6300	1.0800	+44.000%	4,019	9,666	-6.481%
2026-05-27	0.7300	0.9600	0.7300	0.7500	+7.143%	1,543	8,610	+34.667%
2026-05-26	0.8300	1.0000	0.6800	0.7000	+25.000%	1,850	8,359	+44.286%
2026-05-22	0.5900	0.6800	0.5200	0.5600	-3.448%	1,150	7,826	+80.357%
2026-05-21	0.5800	0.6300	0.5200	0.5800	-7.937%	359	7,089	+74.138%
2026-05-20	0.5600	0.6500	0.5100	0.6300	+12.500%	1,119	7,089	+60.317%
2026-05-19	0.6200	0.6300	0.5000	0.5600	-16.418%	1,636	6,881	+80.357%
2026-05-18	0.6300	0.9000	0.5900	0.6700	+1.515%	788	6,881	+50.746%
2026-05-15	0.7400	0.7400	0.6500	0.6600	-21.429%	657	6,881	+53.030%
2026-05-14	0.6300	0.8400	0.5900	0.8400	+33.333%	1,373	6,826	+20.238%
2026-05-13	0.7400	0.7800	0.6100	0.6300	-20.253%	1,299	6,175	+60.317%
2026-05-12	0.8700	0.9300	0.6900	0.7900	-14.130%	899	6,175	+27.848%
2026-05-11	0.7500	0.9500	0.7500	0.9200	+29.577%	818	6,175	+9.783%
2026-05-08	0.8600	0.8600	0.6700	0.7100	-13.415%	487	5,419	+42.254%
2026-05-07	0.9800	1.0100	0.7800	0.8200	-17.172%	1,421	5,388	+23.171%
2026-05-06	0.9200	1.0600	0.8500	0.9900	+12.500%	502	5,255	+2.020%
2026-05-05	0.9200	0.9800	0.8700	0.8800	-7.368%	304	5,209	+14.773%
2026-05-04	1.0800	1.1700	0.9500	0.9500	-12.037%	581	5,209	+6.316%
2026-05-01	1.0600	1.2400	0.8900	1.0800	+10.204%	1,002	4,897	-6.481%
2026-04-30	0.9600	1.1000	0.8000	0.9800	+12.644%	872	4,897	+3.061%
2026-04-29	1.4100	1.4100	0.8700	0.8700	-63.900%	1,610	4,537	+16.092%
2026-04-28	2.6700	2.8500	2.4100	2.4100	-12.996%	214	4,209	-58.091%
2026-04-27	2.4900	2.9000	2.4900	2.7700	+10.800%	302	4,156	-63.538%
2026-04-24	2.4800	2.5600	2.3800	2.5000	+4.167%	91	4,075	-59.600%
2026-04-23	2.9700	2.9700	2.2100	2.4000	-16.376%	227	4,031	-57.917%
2026-04-22	2.9600	3.0500	2.8100	2.8700	+4.364%	155	3,948	-64.808%
2026-04-21	3.3000	3.3000	2.7200	2.7500	-13.793%	120	3,884	-63.273%
2026-04-20	3.2000	3.2500	2.9500	3.1900	-3.333%	171	3,884	-68.339%
2026-04-17	3.3100	3.7500	3.2000	3.3000	+8.197%	351	3,841	-69.394%
2026-04-16	3.4000	3.4000	2.8500	3.0500	+6.272%	189	3,794	-66.885%
2026-04-15	2.5700	2.8900	2.4700	2.8700	+25.328%	511	3,776	-64.808%
2026-04-14	1.9400	2.3500	1.9400	2.2900	+29.379%	1,156	3,697	-55.895%
2026-04-13	1.3000	1.7700	1.3000	1.7700	+23.776%	388	3,294	-42.938%
2026-04-10	1.4200	1.4900	1.3700	1.4300	-1.379%	491	3,161	-29.371%
2026-04-09	1.5100	1.5100	1.3000	1.4500	-7.051%	343	3,010	-30.345%
2026-04-08	2.0900	2.1700	1.4500	1.5600	+6.849%	666	2,818	-35.256%
2026-04-07	1.4800	1.5500	1.4300	1.4600	-2.013%	73	2,717	-30.822%
2026-04-06	1.4500	1.5400	1.4300	1.4900	+9.559%	111	2,661	-32.215%
2026-04-02	1.1300	1.3600	1.0900	1.3600	+3.030%	52	2,643	-25.735%
2026-04-01	1.6000	1.6000	1.2400	1.3200	-11.409%	636	2,643	-23.485%
2026-03-31	1.2600	1.5300	1.2600	1.4900	+26.271%	83	2,162	-32.215%
2026-03-30	1.3000	1.3000	1.1700	1.1800	-12.593%	126	2,145	-14.407%
2026-03-27	1.4400	1.4400	1.2500	1.3500	-12.903%	176	2,096	-25.185%
2026-03-26	1.7400	1.7500	1.5100	1.5500	-14.835%	111	2,091	-34.839%
2026-03-25	2.1500	2.2200	1.8200	1.8200	-5.699%	75	2,052	-44.505%
2026-03-24	2.0300	2.0800	1.9100	1.9300	-8.095%	89	2,036	-47.668%
2026-03-23	2.2300	2.2500	2.0800	2.1000	0.000%	68	1,981	-51.905%
2026-03-20	2.0500	2.3500	2.0500	2.1000	-8.297%	22	1,971	-51.905%
2026-03-19	2.1000	2.2900	2.0600	2.2900	-4.184%	96	1,972	-55.895%
2026-03-18	2.5000	2.7600	2.3400	2.3900	-2.449%	115	1,914	-57.741%
2026-03-17	2.7000	2.9500	2.0500	2.4500	-4.669%	297	1,913	-58.776%
2026-03-16	2.8500	2.8500	2.5500	2.5700	-6.884%	213	1,943	-60.700%
2026-03-13	2.8500	3.0000	2.6400	2.7600	-1.429%	556	1,792	-63.406%
2026-03-12	3.1900	3.1900	2.7900	2.8000	-12.500%	92	1,357	-63.929%
2026-03-11	3.4000	3.4000	2.9800	3.2000	-1.235%	69	1,290	-68.438%
2026-03-10	3.5500	3.5500	3.0900	3.2400	-6.087%	104	1,239	-68.827%
2026-03-09	3.3500	3.5500	2.9600	3.4500	-5.220%	130	1,188	-70.725%
2026-03-06	3.4500	3.8000	3.3000	3.6400	+1.111%	34	1,164	-72.253%
2026-03-05	3.6000	3.7500	3.5500	3.6000	+5.882%	28	1,145	-71.944%
2026-03-04	3.7500	3.8000	3.3500	3.4000	+1.493%	71	1,145	-70.294%
2026-03-03	3.2000	3.7000	2.9000	3.3500	+1.515%	350	1,108	-69.851%
2026-03-02	2.6700	3.3000	2.6700	3.3000	+11.864%	201	1,057	-69.394%
2026-02-27	3.1000	3.1000	2.7500	2.9500	-21.333%	297	997	-65.763%
2026-02-26	3.9000	3.9000	3.7000	3.7500	-1.316%	15	728	-73.067%
2026-02-25	3.9500	3.9500	3.7000	3.8000	+13.433%	11	733	-73.421%
2026-02-24	3.4200	3.5000	3.3300	3.3500	+5.016%	108	733	-69.851%
2026-02-23	3.2700	3.4500	2.8000	3.1900	-10.644%	63	684	-68.339%
2026-02-20	3.7500	4.0000	3.4500	3.5700	-2.192%	36	630	-71.709%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-16.092%	1	620	-72.329%
2026-02-18	4.2600	4.3500	4.2600	4.3500	+5.327%	2	619	-76.782%
2026-02-17	4.0500	4.1500	3.9000	4.1300	-1.667%	27	617	-75.545%
2026-02-13	4.0000	4.2000	4.0000	4.2000	+9.091%	9	609	-75.952%
2026-02-12	4.6600	4.6600	3.8500	3.8500	-21.429%	8	609	-73.766%
2026-02-11	5.0100	5.0100	4.6000	4.9000	-7.197%	14	605	-79.388%
2026-02-10	5.2800	5.2800	5.2800	5.2800	-4.000%	13	592	-80.871%
2026-02-09	5.3600	5.5000	5.3000	5.5000	+4.762%	13	579	-81.636%
2026-02-06	4.8000	5.2500	4.8000	5.2500	+25.000%	6	576	-80.762%
2026-02-05	4.5500	4.5500	3.9500	4.2000	-12.500%	10	575	-75.952%
2026-02-04	5.4500	5.4500	4.7500	4.8000	-12.886%	7	575	-78.958%
2026-02-03	6.4900	6.4900	5.5100	5.5100	-11.415%	5	575	-81.670%
2026-02-02	6.5500	6.5500	6.2200	6.2200	-1.270%	7	573	-83.762%
2026-01-30	7.7100	7.7100	6.2000	6.3000	-20.051%	32	578	-83.968%
2026-01-29	8.2000	8.2500	7.7900	7.8800	-15.269%	188	551	-87.183%
2026-01-26	9.5000	9.5000	9.3000	9.3000	-0.535%	6	367	-89.140%
2026-01-23	9.3300	9.3500	9.2500	9.3500	-2.401%	29	362	-89.198%
2026-01-22	9.5800	9.5800	9.5800	9.5800	-0.208%	9	361	-89.457%
2026-01-21	9.6000	9.6000	9.6000	9.6000	+6.077%	1	366	-89.479%
2026-01-20	9.0000	9.9000	9.0000	9.0500	-8.862%	14	365	-88.840%
2026-01-16	9.9300	9.9300	9.9300	9.9300	-4.519%	1	361	-89.829%
2026-01-15	10.4000	10.4000	10.4000	10.4000	+1.463%	2	361	-90.288%
2026-01-14	10.2500	10.2500	10.2500	10.2500	+0.294%	1	361	-90.146%
2026-01-13	10.2200	10.2200	10.2200	10.2200	-5.370%	1	361	-90.117%
2026-01-08	10.4700	10.8000	10.4700	10.8000	+1.887%	63	361	-90.648%
2026-01-06	11.4500	11.4500	10.6000	10.6000	-15.403%	2	344	-90.472%
2026-01-05	12.5300	12.5300	12.5300	12.5300	+21.650%	1	341	-91.939%
2026-01-02	10.0000	10.3000	9.9500	10.3000	+1.478%	265	341	-90.194%
2025-12-30	10.4500	10.5400	10.1500	10.1500	-5.757%	78	98	-90.049%
2025-12-23	10.9200	10.9200	10.7700	10.7700	-2.091%	2	24	-90.622%
2025-12-22	11.0000	11.0500	10.9500	11.0000	+2.326%	6	24	-90.818%
2025-12-19	10.7500	10.7500	10.7500	10.7500	+1.896%	9	24	-90.605%
2025-12-18	10.5500	10.5500	10.5500	10.5500	+2.927%	1	15	-90.427%
2025-12-16	10.2000	10.3000	10.2000	10.2500	-9.131%	6	14	-90.146%
2025-12-12	11.2500	11.3500	11.2500	11.2800	+2.081%	6	14	-91.046%
2025-12-11	11.0500	11.0500	11.0500	11.0500	+1.376%	1	14	-90.860%
2025-12-10	10.9000	10.9000	10.9000	10.9000	-5.217%	1	13	-90.734%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-9.449%	1	12	-91.217%
2025-12-04	12.7000	12.7000	12.7000	12.7000	-8.764%	3	11	-92.047%
2025-12-02	13.9200	13.9200	13.9200	13.9200	+10.476%	1	8	-92.744%
2025-11-26	13.0200	13.0200	12.6000	12.6000	+30.570%	2	6	-91.984%
2025-11-21	9.5500	9.6500	9.0500	9.6500	0.000%	6	6	-89.534%

.dark-mode .tFf4qN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFf4qN{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C18SOFI Jul 17 2026 18.00 Call (SOFI260717C00018000)option OPRA

SOFI20260717C18
SOFI Jul 17 2026 18.00 Call (SOFI260717C00018000)
option OPRA