Dark

SOFI20260717C19
SOFI Jul 17 2026 19.00 Call (SOFI260717C00019000)
option OPRA

EOD

Jul 9, 2026

0.4800+100.000%(+0.2400)12,413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2500	0.4800	0.2200	0.4800	+100.000%	12,413	32,890	0.000%
2026-07-08	0.2300	0.2700	0.1400	0.2400	-22.581%	11,792	33,582	+100.000%
2026-07-07	0.6400	0.6900	0.2900	0.3100	-51.563%	5,905	29,409	+54.839%
2026-07-06	0.5400	0.9000	0.5300	0.6400	+18.519%	7,218	26,706	-25.000%
2026-07-02	0.7600	1.0400	0.4200	0.5400	-18.182%	12,508	24,809	-11.111%
2026-07-01	0.5400	0.8500	0.5000	0.6600	+34.694%	6,769	24,809	-27.273%
2026-06-30	0.5900	0.6200	0.4400	0.4900	-20.968%	4,554	24,725	-2.041%
2026-06-29	0.6300	0.6700	0.4100	0.6200	+10.714%	8,966	24,935	-22.581%
2026-06-26	0.3600	0.6000	0.3500	0.5600	+30.233%	4,062	23,052	-14.286%
2026-06-25	0.4800	0.5100	0.3400	0.4300	-14.000%	4,405	22,137	+11.628%
2026-06-24	0.4400	0.9000	0.3600	0.5000	+16.279%	3,092	22,095	-4.000%
2026-06-23	0.4000	0.5800	0.3000	0.4300	+2.381%	2,120	21,819	+11.628%
2026-06-22	0.6000	0.7300	0.4100	0.4200	-42.466%	3,604	21,638	+14.286%
2026-06-18	0.6700	0.8200	0.5500	0.7300	+14.063%	3,784	17,488	-34.247%
2026-06-17	0.7100	1.1600	0.6100	0.6400	-8.571%	11,609	17,488	-25.000%
2026-06-16	0.5000	0.8500	0.4900	0.7000	+40.000%	4,955	17,488	-31.429%
2026-06-15	0.5800	0.5900	0.4600	0.5000	+19.048%	3,180	16,344	-4.000%
2026-06-12	0.5000	0.5200	0.3800	0.4200	-14.286%	1,145	16,344	+14.286%
2026-06-11	0.3400	0.5000	0.3000	0.4900	+40.000%	2,068	16,344	-2.041%
2026-06-10	0.4300	0.5400	0.3300	0.3500	-27.083%	1,492	15,806	+37.143%
2026-06-09	0.4800	0.6400	0.3400	0.4800	-4.000%	1,361	15,086	0.000%
2026-06-08	0.4400	0.5300	0.4000	0.5000	+13.636%	1,609	14,781	-4.000%
2026-06-05	0.6200	0.7500	0.3800	0.4400	-42.105%	2,097	14,091	+9.091%
2026-06-04	0.6300	0.8000	0.6000	0.7600	+16.923%	1,268	14,206	-36.842%
2026-06-03	0.9000	0.9000	0.6000	0.6500	-35.644%	1,754	13,958	-26.154%
2026-06-02	1.2400	1.3200	0.9200	1.0100	-31.293%	1,945	13,916	-52.475%
2026-06-01	1.2500	1.6100	1.0500	1.4700	+15.748%	2,678	13,995	-67.347%
2026-05-29	1.2800	1.5400	1.0200	1.2700	+69.333%	5,329	13,549	-62.205%
2026-05-28	0.5400	0.7900	0.4700	0.7500	+41.509%	1,437	12,194	-36.000%
2026-05-27	0.5100	0.7000	0.4800	0.5300	+6.000%	1,654	11,774	-9.434%
2026-05-26	0.5800	0.6700	0.4800	0.5000	+25.000%	1,424	11,508	-4.000%
2026-05-22	0.4000	0.4500	0.3600	0.4000	0.000%	476	11,344	+20.000%
2026-05-21	0.4200	0.4400	0.3600	0.4000	-9.091%	605	11,279	+20.000%
2026-05-20	0.4100	0.4500	0.3800	0.4400	+10.000%	550	11,279	+9.091%
2026-05-19	0.4600	0.4600	0.3600	0.4000	-16.667%	500	10,637	+20.000%
2026-05-18	0.4600	0.6500	0.4200	0.4800	+4.348%	843	10,637	0.000%
2026-05-15	0.5000	0.5200	0.4500	0.4600	-26.984%	327	10,637	+4.348%
2026-05-14	0.4600	0.6300	0.4300	0.6300	+40.000%	769	10,174	-23.810%
2026-05-13	0.5400	0.5900	0.4500	0.4500	-23.729%	1,063	10,019	+6.667%
2026-05-12	0.6200	0.6800	0.5000	0.5900	-10.606%	418	10,019	-18.644%
2026-05-11	0.5400	0.6900	0.5400	0.6600	+24.528%	857	10,019	-27.273%
2026-05-08	0.6100	0.6100	0.5000	0.5300	-14.516%	1,489	9,581	-9.434%
2026-05-07	0.7100	0.7500	0.5800	0.6200	-12.676%	806	9,337	-22.581%
2026-05-06	0.7500	0.7700	0.6200	0.7100	+9.231%	478	9,337	-32.394%
2026-05-05	0.7100	0.7200	0.6500	0.6500	-9.722%	567	9,144	-26.154%
2026-05-04	0.8100	0.9200	0.7000	0.7200	-10.000%	692	8,981	-33.333%
2026-05-01	0.8100	0.9300	0.6400	0.8000	+8.108%	3,626	6,705	-40.000%
2026-04-30	0.7400	0.8300	0.6100	0.7400	+10.448%	799	6,705	-35.135%
2026-04-29	1.0900	1.1200	0.6500	0.6700	-66.162%	4,651	6,556	-28.358%
2026-04-28	2.0000	2.2100	1.9200	1.9800	-12.000%	544	3,517	-75.758%
2026-04-27	2.1300	2.4000	2.0500	2.2500	+10.294%	240	3,236	-78.667%
2026-04-24	2.0600	2.1200	1.9000	2.0400	+2.513%	221	3,157	-76.471%
2026-04-23	2.3000	2.3500	1.8100	1.9900	-16.387%	318	3,169	-75.879%
2026-04-22	2.5500	2.6100	2.3000	2.3800	+4.386%	251	3,092	-79.832%
2026-04-21	2.6400	2.8200	2.2800	2.2800	-13.962%	233	3,090	-78.947%
2026-04-20	2.6600	2.7100	2.5400	2.6500	-1.487%	149	3,090	-81.887%
2026-04-17	2.7500	3.1500	2.6800	2.6900	+7.600%	910	3,144	-82.156%
2026-04-16	2.7500	2.8500	2.3100	2.5000	+4.167%	695	3,086	-80.800%
2026-04-15	2.1000	2.4000	1.9900	2.4000	+31.148%	932	2,944	-80.000%
2026-04-14	1.6100	1.9100	1.5300	1.8300	+29.787%	699	2,815	-73.770%
2026-04-13	1.0300	1.4100	1.0200	1.4100	+24.779%	337	2,596	-65.957%
2026-04-10	1.1600	1.1700	1.0900	1.1300	-0.877%	152	2,462	-57.522%
2026-04-09	1.1400	1.2700	1.0200	1.1400	-5.000%	106	2,359	-57.895%
2026-04-08	1.8000	1.8000	1.1700	1.2000	+10.092%	1,004	2,307	-60.000%
2026-04-07	1.1800	1.2100	1.0900	1.0900	-8.403%	61	2,203	-55.963%
2026-04-06	1.1500	1.2600	1.0800	1.1900	+10.185%	141	2,214	-59.664%
2026-04-02	0.9500	1.1100	0.8100	1.0800	+3.846%	203	2,185	-55.556%
2026-04-01	1.2700	1.2700	0.9700	1.0400	-11.111%	142	2,185	-53.846%
2026-03-31	1.0200	1.2000	1.0000	1.1700	+20.619%	87	2,150	-58.974%
2026-03-30	1.0600	1.2000	0.9100	0.9700	-6.731%	179	2,119	-50.515%
2026-03-27	1.2400	1.2400	1.0100	1.0400	-18.750%	1,121	2,074	-53.846%
2026-03-26	1.4800	1.4800	1.2100	1.2800	-14.667%	288	1,906	-62.500%
2026-03-25	1.7400	1.8100	1.4500	1.5000	-3.846%	545	1,776	-68.000%
2026-03-24	1.7200	1.7200	1.5500	1.5600	-13.333%	257	1,639	-69.231%
2026-03-23	1.7700	1.8500	1.7000	1.8000	+2.857%	73	1,480	-73.333%
2026-03-20	1.8600	1.9900	1.6700	1.7500	-5.405%	292	1,490	-72.571%
2026-03-19	1.8500	1.8900	1.7000	1.8500	-5.128%	123	1,400	-74.054%
2026-03-18	2.2500	2.3000	1.9500	1.9500	-3.941%	53	1,401	-75.385%
2026-03-17	2.4000	2.4500	1.6100	2.0300	-8.969%	170	1,376	-76.355%
2026-03-16	2.4000	2.4000	2.1800	2.2300	-3.879%	33	1,308	-78.475%
2026-03-13	2.4500	2.4900	2.3000	2.3200	-2.521%	31	1,301	-79.310%
2026-03-12	2.7000	2.7000	2.3800	2.3800	-10.861%	80	1,311	-79.832%
2026-03-11	2.9400	2.9400	2.5400	2.6700	-1.476%	257	1,275	-82.022%
2026-03-10	3.1000	3.2500	2.6000	2.7100	-10.855%	310	1,191	-82.288%
2026-03-09	2.9700	3.0400	2.6000	3.0400	-5.000%	54	1,093	-84.211%
2026-03-06	2.9800	3.3500	2.8500	3.2000	-3.323%	211	1,075	-85.000%
2026-03-05	3.2200	3.3100	3.0500	3.3100	+8.525%	30	964	-85.498%
2026-03-04	3.2500	3.3000	2.9400	3.0500	+3.390%	510	958	-84.262%
2026-03-03	2.7800	3.1500	2.5500	2.9500	+17.530%	119	673	-83.729%
2026-03-02	2.4200	2.7000	2.3600	2.5100	-1.569%	145	635	-80.876%
2026-02-27	2.4800	2.6900	2.3300	2.5500	-21.538%	166	586	-81.176%
2026-02-26	3.3000	3.4300	3.2000	3.2500	-2.402%	23	558	-85.231%
2026-02-25	3.3000	3.5000	3.1500	3.3300	+13.652%	126	484	-85.586%
2026-02-24	2.6900	3.0500	2.6900	2.9300	+6.545%	52	484	-83.618%
2026-02-23	2.9500	2.9800	2.4700	2.7500	-12.141%	190	470	-82.545%
2026-02-20	2.9700	3.2000	2.9300	3.1300	-6.567%	143	385	-84.665%
2026-02-19	3.3300	3.3500	3.2000	3.3500	-4.286%	41	346	-85.672%
2026-02-18	3.6500	3.7500	3.5000	3.5000	0.000%	17	307	-86.286%
2026-02-17	3.5300	3.6600	3.5000	3.5000	-7.895%	34	297	-86.286%
2026-02-13	3.6500	3.8500	3.4700	3.8000	+10.145%	18	288	-87.368%
2026-02-12	3.5600	3.7300	3.3500	3.4500	-17.857%	62	288	-86.087%
2026-02-11	4.2500	4.3000	3.9500	4.2000	-10.638%	8	264	-88.571%
2026-02-10	4.7500	5.1000	4.6600	4.7000	-2.083%	19	261	-89.787%
2026-02-09	4.9000	4.9000	4.7200	4.8000	+9.091%	9	258	-90.000%
2026-02-06	4.2500	4.7200	4.2000	4.4000	+18.919%	66	252	-89.091%
2026-02-05	3.8500	4.0600	3.5900	3.7000	-18.142%	103	273	-87.027%
2026-02-04	4.5200	4.5200	4.5200	4.5200	-7.755%	13	233	-89.381%
2026-02-03	4.7500	4.9000	4.7300	4.9000	-12.500%	4	220	-90.204%
2026-02-02	5.3500	5.6000	5.3500	5.6000	-4.274%	7	221	-91.429%
2026-01-30	6.1500	6.2000	5.8500	5.8500	-18.750%	46	220	-91.795%
2026-01-29	7.1000	7.3000	7.1000	7.2000	-11.111%	25	189	-93.333%
2026-01-28	8.1000	8.1000	8.1000	8.1000	-1.818%	5	165	-94.074%
2026-01-27	8.4000	8.4000	8.2500	8.2500	-3.509%	9	162	-94.182%
2026-01-26	8.5500	8.5500	8.5500	8.5500	+0.588%	2	155	-94.386%
2026-01-23	8.5000	8.5000	8.5000	8.5000	-4.494%	17	153	-94.353%
2026-01-22	8.9000	8.9000	8.9000	8.9000	+11.950%	1	138	-94.607%
2026-01-21	8.4500	8.4500	7.8000	7.9500	-12.924%	5	137	-93.962%
2026-01-16	9.1300	9.1300	9.1300	9.1300	-4.298%	1	137	-94.743%
2026-01-15	9.5400	9.5400	9.5400	9.5400	+1.489%	16	137	-94.969%
2026-01-13	9.4000	9.4000	9.4000	9.4000	-1.053%	12	137	-94.894%
2026-01-12	9.7100	9.7100	9.5000	9.5000	-11.463%	12	149	-94.947%
2026-01-09	10.7300	10.7300	10.7300	10.7300	+6.979%	1	148	-95.527%
2026-01-08	10.0300	10.0300	10.0300	10.0300	+4.479%	5	148	-95.214%
2026-01-07	9.6000	9.6000	9.6000	9.6000	-20.000%	1	143	-95.000%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+30.152%	1	141	-96.000%
2026-01-02	9.3000	9.3000	9.2200	9.2200	+0.217%	61	141	-94.794%
2025-12-31	9.4000	9.4000	9.2000	9.2000	-8.911%	24	56	-94.783%
2025-12-26	10.1000	10.1000	10.1000	10.1000	+2.851%	2	56	-95.248%
2025-12-23	10.3200	10.3200	9.8200	9.8200	-1.505%	2	54	-95.112%
2025-12-19	9.9000	10.0000	9.9000	9.9700	+4.180%	4	54	-95.186%
2025-12-18	9.5700	9.5700	9.5700	9.5700	+4.819%	2	54	-94.984%
2025-12-17	9.0500	9.1300	9.0500	9.1300	-3.590%	3	54	-94.743%
2025-12-16	9.3500	9.4700	9.3500	9.4700	-9.810%	29	55	-94.931%
2025-12-12	10.4000	10.5000	10.4000	10.5000	+3.755%	2	55	-95.429%
2025-12-09	10.5000	10.5000	10.1200	10.1200	-7.241%	8	55	-95.257%
2025-12-08	10.9100	10.9100	10.9100	10.9100	-2.589%	5	47	-95.600%
2025-12-05	11.2000	11.2000	11.2000	11.2000	-6.198%	13	42	-95.714%
2025-12-04	11.9400	11.9400	11.9400	11.9400	-9.408%	1	29	-95.980%
2025-12-02	12.9800	13.1800	12.9800	13.1800	+6.119%	5	29	-96.358%
2025-12-01	12.4200	12.4200	12.4200	12.4200	+2.475%	1	30	-96.135%
2025-11-28	12.1200	12.1200	12.1200	12.1200	-1.783%	1	29	-96.040%
2025-11-26	12.3400	12.3400	12.3400	12.3400	+31.416%	3	25	-96.110%
2025-11-21	8.7900	9.3900	8.7900	9.3900	-4.670%	17	25	-94.888%
2025-11-20	11.7000	11.7000	9.7800	9.8500	0.000%	11	0	-95.127%

.dark-mode .hv5vf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hv5vf5{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C19SOFI Jul 17 2026 19.00 Call (SOFI260717C00019000)option OPRA

SOFI20260717C19
SOFI Jul 17 2026 19.00 Call (SOFI260717C00019000)
option OPRA