Dark

SOFI20260717C20
SOFI Jul 17 2026 20.00 Call (SOFI260717C00020000)
option OPRA

EOD

Jul 9, 2026

0.1800+63.636%(+0.0700)11,448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1100	0.1900	0.1000	0.1800	+63.636%	11,448	47,041	0.000%
2026-07-08	0.1100	0.1400	0.0700	0.1100	-26.667%	8,450	43,220	+63.636%
2026-07-07	0.3100	0.3400	0.1500	0.1500	-53.125%	8,453	43,605	+20.000%
2026-07-06	0.2700	0.4800	0.2600	0.3200	+18.519%	12,725	42,892	-43.750%
2026-07-02	0.4200	0.5900	0.2100	0.2700	-22.857%	18,299	42,013	-33.333%
2026-07-01	0.2900	0.4800	0.2600	0.3500	+34.615%	13,003	42,013	-48.571%
2026-06-30	0.3200	0.3400	0.2300	0.2600	-25.714%	7,972	41,662	-30.769%
2026-06-29	0.3500	0.3900	0.2200	0.3500	+9.375%	7,394	38,941	-48.571%
2026-06-26	0.2000	0.3400	0.2000	0.3200	+33.333%	5,831	36,857	-43.750%
2026-06-25	0.3000	0.3000	0.2000	0.2400	-17.241%	4,164	36,685	-25.000%
2026-06-24	0.2500	0.5600	0.2400	0.2900	+11.538%	9,073	36,516	-37.931%
2026-06-23	0.2200	0.3400	0.2000	0.2600	+4.000%	7,522	36,103	-30.769%
2026-06-22	0.3500	0.4500	0.2500	0.2500	-45.652%	8,961	35,523	-28.000%
2026-06-18	0.5200	0.5300	0.3500	0.4600	+12.195%	12,128	32,847	-60.870%
2026-06-17	0.4800	0.7800	0.3900	0.4100	-8.889%	12,128	32,847	-56.098%
2026-06-16	0.3800	0.5600	0.3100	0.4500	+40.625%	13,429	32,847	-60.000%
2026-06-15	0.3700	0.4000	0.2900	0.3200	+18.519%	7,424	28,776	-43.750%
2026-06-12	0.3300	0.3400	0.2500	0.2700	-15.625%	2,615	28,776	-33.333%
2026-06-11	0.2500	0.3200	0.2100	0.3200	+33.333%	6,806	28,776	-43.750%
2026-06-10	0.2900	0.3800	0.2300	0.2400	-27.273%	4,171	27,203	-25.000%
2026-06-09	0.3300	0.4500	0.2300	0.3300	-2.941%	5,228	28,287	-45.455%
2026-06-08	0.3100	0.3600	0.2800	0.3400	+13.333%	3,861	28,000	-47.059%
2026-06-05	0.4400	0.5400	0.2700	0.3000	-43.396%	8,630	27,819	-40.000%
2026-06-04	0.4400	0.5800	0.4300	0.5300	+17.778%	4,065	26,446	-66.038%
2026-06-03	0.6400	0.7200	0.4100	0.4500	-40.000%	7,434	25,781	-60.000%
2026-06-02	0.9300	1.0300	0.6600	0.7500	-34.211%	5,736	25,474	-76.000%
2026-06-01	0.9300	1.2500	0.7800	1.1400	+18.750%	8,232	24,586	-84.211%
2026-05-29	0.8800	1.1800	0.7500	0.9600	+77.778%	10,819	21,198	-81.250%
2026-05-28	0.3400	0.5700	0.3200	0.5400	+45.946%	5,067	19,587	-66.667%
2026-05-27	0.3700	0.4900	0.3600	0.3700	0.000%	2,269	18,119	-51.351%
2026-05-26	0.3700	0.5100	0.3400	0.3700	+32.143%	4,035	17,650	-51.351%
2026-05-22	0.3100	0.3600	0.2600	0.2800	-3.448%	960	16,600	-35.714%
2026-05-21	0.3200	0.3200	0.2700	0.2900	-9.375%	1,178	16,436	-37.931%
2026-05-20	0.3000	0.3400	0.2800	0.3200	+6.667%	1,155	16,436	-43.750%
2026-05-19	0.3400	0.3500	0.2700	0.3000	-16.667%	1,383	15,666	-40.000%
2026-05-18	0.3400	0.4800	0.3100	0.3600	+2.857%	2,125	15,666	-50.000%
2026-05-15	0.3900	0.4000	0.3200	0.3500	-20.455%	992	15,666	-48.571%
2026-05-14	0.3800	0.4500	0.3200	0.4400	+29.412%	1,564	14,277	-59.091%
2026-05-13	0.3900	0.4000	0.3300	0.3400	-19.048%	1,748	13,235	-47.059%
2026-05-12	0.5000	0.5300	0.3700	0.4200	-16.000%	1,694	13,235	-57.143%
2026-05-11	0.4000	0.5100	0.4000	0.5000	+28.205%	1,222	13,235	-64.000%
2026-05-08	0.4500	0.4500	0.3700	0.3900	-13.333%	997	11,858	-53.846%
2026-05-07	0.5200	0.5900	0.4200	0.4500	-15.094%	751	11,688	-60.000%
2026-05-06	0.5200	0.6100	0.4600	0.5300	+8.163%	863	11,521	-66.038%
2026-05-05	0.5300	0.5400	0.4700	0.4900	-5.769%	566	11,396	-63.265%
2026-05-04	0.5800	0.6800	0.5200	0.5200	-13.333%	614	11,373	-65.385%
2026-05-01	0.5800	0.7000	0.4800	0.6000	+9.091%	903	11,015	-70.000%
2026-04-30	0.6200	0.6200	0.4500	0.5500	+5.769%	1,068	11,015	-67.273%
2026-04-29	0.8400	0.8900	0.5100	0.5200	-68.293%	3,731	10,923	-65.385%
2026-04-28	1.6400	1.8200	1.5600	1.6400	-10.870%	950	9,589	-89.024%
2026-04-27	1.7200	1.9900	1.6500	1.8400	+9.524%	711	9,239	-90.217%
2026-04-24	1.6800	1.6900	1.5200	1.6800	+5.000%	523	8,770	-89.286%
2026-04-23	1.8200	1.8500	1.4400	1.6000	-17.526%	637	8,554	-88.750%
2026-04-22	2.1000	2.2500	1.8700	1.9400	+4.301%	476	8,501	-90.722%
2026-04-21	2.1100	2.3300	1.8400	1.8600	-14.679%	1,131	8,363	-90.323%
2026-04-20	2.1300	2.3300	2.0300	2.1800	-0.909%	422	8,235	-91.743%
2026-04-17	2.4700	2.6500	2.2000	2.2000	+5.263%	1,994	8,224	-91.818%
2026-04-16	2.4000	2.4000	1.9000	2.0900	+7.179%	1,912	8,602	-91.388%
2026-04-15	1.7000	1.9500	1.6100	1.9500	+32.653%	2,674	8,395	-90.769%
2026-04-14	1.2600	1.5400	1.1500	1.4700	+34.862%	1,588	7,590	-87.755%
2026-04-13	0.8200	1.0900	0.8200	1.0900	+23.864%	484	7,003	-83.486%
2026-04-10	0.8600	0.9000	0.8400	0.8800	-2.222%	196	6,881	-79.545%
2026-04-09	0.8600	0.9300	0.8000	0.9000	-3.226%	421	6,889	-80.000%
2026-04-08	1.3000	1.3900	0.8900	0.9300	+5.682%	1,456	6,724	-80.645%
2026-04-07	0.9000	0.9500	0.8600	0.8800	-5.376%	103	6,593	-79.545%
2026-04-06	0.9000	1.0100	0.8800	0.9300	+6.897%	247	6,602	-80.645%
2026-04-02	0.7300	0.8800	0.6900	0.8700	+6.098%	270	6,477	-79.310%
2026-04-01	1.0200	1.0300	0.7500	0.8200	-8.889%	395	6,477	-78.049%
2026-03-31	0.8200	0.9600	0.7900	0.9000	+18.421%	457	6,393	-80.000%
2026-03-30	0.8500	0.8900	0.7100	0.7600	-9.524%	1,106	6,508	-76.316%
2026-03-27	0.9100	0.9100	0.8100	0.8400	-15.152%	497	6,749	-78.571%
2026-03-26	1.0600	1.1400	0.9700	0.9900	-15.385%	866	6,847	-81.818%
2026-03-25	1.3400	1.4900	1.1700	1.1700	-10.000%	170	6,535	-84.615%
2026-03-24	1.4300	1.4300	1.2400	1.3000	-8.451%	290	6,510	-86.154%
2026-03-23	1.3300	1.4900	1.3300	1.4200	-2.069%	178	6,536	-87.324%
2026-03-20	1.4300	1.6100	1.3600	1.4500	-3.974%	438	6,489	-87.586%
2026-03-19	1.5600	1.5700	1.3900	1.5100	-4.430%	1,579	6,491	-88.079%
2026-03-18	1.7100	1.9100	1.5800	1.5800	-6.509%	338	7,128	-88.608%
2026-03-17	1.8900	2.0700	1.2900	1.6900	-7.143%	874	7,154	-89.349%
2026-03-16	2.0300	2.0300	1.7700	1.8200	-5.208%	149	7,096	-90.110%
2026-03-13	2.0500	2.1300	1.8500	1.9200	-4.000%	555	7,047	-90.625%
2026-03-12	2.2500	2.2500	1.9700	2.0000	-15.966%	291	6,780	-91.000%
2026-03-11	2.3200	2.5100	2.1600	2.3800	+4.386%	296	6,710	-92.437%
2026-03-10	2.9800	2.9900	2.2100	2.2800	-11.284%	185	6,636	-92.105%
2026-03-09	2.3600	2.6700	2.1600	2.5700	-7.220%	455	6,569	-92.996%
2026-03-06	2.5700	2.9400	2.4200	2.7700	-3.819%	719	6,506	-93.502%
2026-03-05	2.7000	2.9500	2.5600	2.8800	+15.200%	3,720	6,069	-93.750%
2026-03-04	2.7900	2.8200	2.5000	2.5000	-0.398%	205	3,354	-92.800%
2026-03-03	2.2400	2.7800	2.1100	2.5100	+11.556%	283	3,188	-92.829%
2026-03-02	1.9600	2.3100	1.9200	2.2500	+2.740%	456	3,221	-92.000%
2026-02-27	2.3000	2.3000	1.9900	2.1900	-20.073%	278	3,002	-91.781%
2026-02-26	2.9200	2.9800	2.7200	2.7400	-8.667%	79	2,798	-93.431%
2026-02-25	3.0000	3.1000	2.7500	3.0000	+20.000%	144	2,673	-94.000%
2026-02-24	2.3200	2.5600	2.2500	2.5000	+7.296%	1,127	2,673	-92.800%
2026-02-23	2.6700	2.6700	2.1000	2.3300	-10.728%	132	1,649	-92.275%
2026-02-20	2.7000	2.9000	2.5400	2.6100	-6.786%	183	1,611	-93.103%
2026-02-19	2.8500	2.9400	2.7500	2.8000	-6.667%	158	1,506	-93.571%
2026-02-18	3.0000	3.3000	3.0000	3.0000	-6.250%	60	1,448	-94.000%
2026-02-17	3.2000	3.2500	2.9200	3.2000	+1.587%	84	1,411	-94.375%
2026-02-13	3.1000	3.3700	3.0000	3.1500	+5.000%	38	1,394	-94.286%
2026-02-12	3.6100	3.6100	2.9500	3.0000	-20.000%	278	1,394	-94.000%
2026-02-11	3.9000	3.9000	3.5000	3.7500	-7.407%	89	1,304	-95.200%
2026-02-10	4.3500	4.6000	4.0500	4.0500	-4.706%	57	1,288	-95.556%
2026-02-09	4.2500	4.3700	4.0700	4.2500	+8.974%	89	1,294	-95.765%
2026-02-06	3.6000	4.2000	3.6000	3.9000	+21.875%	396	1,267	-95.385%
2026-02-05	3.1500	3.6000	3.1000	3.2000	-18.987%	116	1,149	-94.375%
2026-02-04	4.3500	4.4800	3.6000	3.9500	-10.023%	102	1,104	-95.443%
2026-02-03	5.2500	5.2500	4.1500	4.3900	-6.992%	130	1,055	-95.900%
2026-02-02	5.2500	5.2500	4.7200	4.7200	-12.593%	85	962	-96.186%
2026-01-30	6.5500	7.1500	5.0000	5.4000	-16.923%	142	948	-96.667%
2026-01-29	6.7500	6.7500	6.4500	6.5000	-6.475%	132	855	-97.231%
2026-01-28	7.6000	7.9000	6.8600	6.9500	-6.711%	314	727	-97.410%
2026-01-27	7.7000	7.7000	7.3600	7.4500	-5.457%	88	523	-97.584%
2026-01-26	7.9500	7.9500	7.8500	7.8800	+2.338%	9	443	-97.716%
2026-01-23	8.0500	8.0500	7.7000	7.7000	+1.050%	55	440	-97.662%
2026-01-21	7.7500	7.7500	7.1500	7.6200	-0.392%	10	390	-97.638%
2026-01-20	7.8000	8.0000	7.6500	7.6500	-5.904%	21	382	-97.647%
2026-01-16	8.4700	8.6300	8.1300	8.1300	-6.552%	40	349	-97.786%
2026-01-15	8.8000	8.9000	8.7000	8.7000	0.000%	13	349	-97.931%
2026-01-14	8.7000	8.7000	8.3100	8.7000	-3.333%	27	347	-97.931%
2026-01-12	8.6500	9.0000	8.4200	9.0000	-10.803%	6	341	-98.000%
2026-01-09	10.0900	10.0900	10.0900	10.0900	+4.021%	1	335	-98.216%
2026-01-08	9.5000	9.7000	9.5000	9.7000	+11.494%	9	334	-98.144%
2026-01-07	8.9500	8.9500	8.7000	8.7000	-3.867%	4	329	-97.931%
2026-01-06	10.7500	10.7500	8.5000	9.0500	-18.100%	30	329	-98.011%
2026-01-05	9.8000	11.0900	9.8000	11.0500	+17.179%	16	326	-98.371%
2026-01-02	8.4000	9.4300	8.0500	9.4300	+9.017%	45	326	-98.091%
2025-12-31	8.7500	8.7500	8.5000	8.6500	-2.809%	84	272	-97.919%
2025-12-30	9.0000	9.0000	8.9000	8.9000	-1.111%	7	272	-97.978%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-5.956%	4	265	-98.000%
2025-12-26	9.5600	9.5700	9.5200	9.5700	+2.572%	6	263	-98.119%
2025-12-24	9.3500	9.3500	9.3300	9.3300	-1.060%	4	253	-98.071%
2025-12-23	9.1100	9.4300	9.1100	9.4300	-2.178%	9	253	-98.091%
2025-12-22	9.6800	9.6800	9.6000	9.6400	+7.111%	7	251	-98.133%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-1.099%	5	244	-98.000%
2025-12-18	9.1000	9.1000	9.1000	9.1000	+1.676%	3	239	-98.022%
2025-12-17	8.9500	8.9500	8.9500	8.9500	-0.776%	1	236	-97.989%
2025-12-16	9.0000	9.0200	9.0000	9.0200	-0.331%	6	236	-98.004%
2025-12-15	9.0100	9.0900	9.0100	9.0500	-4.737%	82	231	-98.011%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-0.524%	2	169	-98.105%
2025-12-11	9.5500	9.5500	9.5500	9.5500	-4.975%	1	167	-98.115%
2025-12-10	9.5500	10.0500	9.5500	10.0500	+1.515%	7	166	-98.209%
2025-12-09	9.8200	10.3000	9.5300	9.9000	-3.977%	5	165	-98.182%
2025-12-08	10.2600	10.3100	10.2600	10.3100	-1.434%	11	160	-98.254%
2025-12-05	10.1000	10.5000	10.1000	10.4600	-12.101%	112	149	-98.279%
2025-12-03	11.9000	11.9000	11.9000	11.9000	-3.644%	3	47	-98.487%
2025-12-02	12.3500	12.3500	12.3500	12.3500	+3.782%	1	47	-98.543%
2025-11-28	11.8000	11.9000	11.8000	11.9000	+2.322%	6	48	-98.487%
2025-11-26	11.6300	11.6300	11.6300	11.6300	+9.202%	1	43	-98.452%
2025-11-24	9.3000	10.6500	9.3000	10.6500	+19.663%	40	43	-98.310%
2025-11-21	8.6000	8.9000	7.8200	8.9000	0.000%	3	3	-97.978%

.dark-mode .WHJvzF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHJvzF{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C20SOFI Jul 17 2026 20.00 Call (SOFI260717C00020000)option OPRA

SOFI20260717C20
SOFI Jul 17 2026 20.00 Call (SOFI260717C00020000)
option OPRA