Dark

SOFI20260717C21
SOFI Jul 17 2026 21.00 Call (SOFI260717C00021000)
option OPRA

EOD

Jul 9, 2026

0.0500+25.000%(+0.0100)1,453

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0800	0.0300	0.0500	+25.000%	1,453	21,376	0.000%
2026-07-08	0.0800	0.0800	0.0300	0.0400	-50.000%	1,065	21,276	+25.000%
2026-07-07	0.1400	0.1500	0.0700	0.0800	-46.667%	1,777	21,731	-37.500%
2026-07-06	0.1300	0.2300	0.1200	0.1500	+15.385%	4,833	21,953	-66.667%
2026-07-02	0.2000	0.3200	0.0800	0.1300	-27.778%	1,969	20,202	-61.538%
2026-07-01	0.1300	0.2400	0.1300	0.1800	+38.462%	2,292	20,202	-72.222%
2026-06-30	0.1800	0.1800	0.1100	0.1300	-27.778%	928	19,966	-61.538%
2026-06-29	0.2000	0.2100	0.1200	0.1800	0.000%	1,357	20,069	-72.222%
2026-06-26	0.1500	0.1900	0.1200	0.1800	+12.500%	1,295	19,676	-72.222%
2026-06-25	0.1600	0.1700	0.1200	0.1600	-11.111%	639	19,671	-68.750%
2026-06-24	0.1500	0.3400	0.1400	0.1800	+20.000%	1,306	19,514	-72.222%
2026-06-23	0.1400	0.2000	0.1300	0.1500	-6.250%	924	19,193	-66.667%
2026-06-22	0.2200	0.2700	0.1500	0.1600	-40.741%	1,307	18,915	-68.750%
2026-06-18	0.3000	0.3200	0.2300	0.2700	+3.846%	2,167	16,917	-81.481%
2026-06-17	0.3100	0.5100	0.2500	0.2600	-10.345%	2,938	16,917	-80.769%
2026-06-16	0.2000	0.3600	0.2000	0.2900	+45.000%	1,983	16,917	-82.759%
2026-06-15	0.2300	0.2600	0.1900	0.2000	+11.111%	1,690	15,953	-75.000%
2026-06-12	0.2300	0.2300	0.1700	0.1800	-14.286%	582	15,953	-72.222%
2026-06-11	0.1600	0.2100	0.1500	0.2100	+23.529%	495	15,953	-76.190%
2026-06-10	0.2100	0.2600	0.1600	0.1700	-26.087%	836	16,028	-70.588%
2026-06-09	0.2300	0.3000	0.1600	0.2300	0.000%	2,789	15,767	-78.261%
2026-06-08	0.2200	0.2500	0.2000	0.2300	+4.545%	804	15,626	-78.261%
2026-06-05	0.3200	0.3500	0.2000	0.2200	-43.590%	708	15,583	-77.273%
2026-06-04	0.3300	0.4200	0.3200	0.3900	+14.706%	450	15,587	-87.179%
2026-06-03	0.4700	0.4800	0.3100	0.3400	-33.333%	455	15,412	-85.294%
2026-06-02	0.7000	0.7500	0.4800	0.5100	-40.000%	1,091	15,352	-90.196%
2026-06-01	0.6800	0.9300	0.5300	0.8500	+19.718%	1,579	14,820	-94.118%
2026-05-29	0.5300	0.9000	0.5300	0.7100	+77.500%	2,443	14,799	-92.958%
2026-05-28	0.2500	0.4100	0.2500	0.4000	+53.846%	3,233	14,148	-87.500%
2026-05-27	0.2800	0.3600	0.2600	0.2600	0.000%	595	11,540	-80.769%
2026-05-26	0.3300	0.3600	0.2600	0.2600	+23.810%	440	11,702	-80.769%
2026-05-22	0.2200	0.2400	0.2000	0.2100	-8.696%	266	11,703	-76.190%
2026-05-21	0.2200	0.2400	0.2100	0.2300	-4.167%	399	11,704	-78.261%
2026-05-20	0.2500	0.2600	0.2200	0.2400	+4.348%	291	11,704	-79.167%
2026-05-19	0.2300	0.2600	0.2100	0.2300	-14.815%	262	11,489	-78.261%
2026-05-18	0.2600	0.3500	0.2400	0.2700	0.000%	205	11,489	-81.481%
2026-05-15	0.2800	0.2900	0.2500	0.2700	-15.625%	114	11,489	-81.481%
2026-05-14	0.2200	0.3400	0.2200	0.3200	+18.519%	189	11,381	-84.375%
2026-05-13	0.3000	0.3000	0.2600	0.2700	-18.182%	218	11,387	-81.481%
2026-05-12	0.3300	0.3900	0.2800	0.3300	-10.811%	187	11,387	-84.848%
2026-05-11	0.3000	0.3800	0.3000	0.3700	+23.333%	283	11,387	-86.486%
2026-05-08	0.3500	0.3500	0.2800	0.3000	-11.765%	289	11,221	-83.333%
2026-05-07	0.3800	0.4200	0.3200	0.3400	-12.821%	166	11,189	-85.294%
2026-05-06	0.3800	0.3900	0.3400	0.3900	+5.405%	202	11,142	-87.179%
2026-05-05	0.3900	0.4000	0.3600	0.3700	-7.500%	100	11,151	-86.486%
2026-05-04	0.4600	0.4900	0.4000	0.4000	-11.111%	158	11,161	-87.500%
2026-05-01	0.4200	0.5400	0.3600	0.4500	+9.756%	415	10,988	-88.889%
2026-04-30	0.4300	0.4700	0.3600	0.4100	0.000%	907	10,988	-87.805%
2026-04-29	0.5800	0.6100	0.3900	0.4100	-68.217%	1,022	10,854	-87.805%
2026-04-28	1.3400	1.4800	1.2500	1.2900	-13.423%	329	10,528	-96.124%
2026-04-27	1.3300	1.6400	1.3300	1.4900	+11.194%	254	10,439	-96.644%
2026-04-24	1.3300	1.3600	1.2400	1.3400	+5.512%	164	10,382	-96.269%
2026-04-23	1.5000	1.5000	1.1500	1.2700	-20.126%	337	10,313	-96.063%
2026-04-22	1.7300	1.8400	1.5300	1.5900	+2.581%	97	10,220	-96.855%
2026-04-21	1.8500	1.9100	1.5200	1.5500	-14.365%	153	10,143	-96.774%
2026-04-20	1.7400	1.9000	1.6200	1.8100	-0.549%	277	10,143	-97.238%
2026-04-17	1.9300	2.2100	1.8100	1.8200	+7.059%	2,029	10,130	-97.253%
2026-04-16	2.4700	2.4700	1.5600	1.7000	+5.590%	517	9,958	-97.059%
2026-04-15	1.3700	1.6100	1.2800	1.6100	+37.607%	249	9,850	-96.894%
2026-04-14	0.9000	1.2300	0.9000	1.1700	+32.955%	394	9,936	-95.726%
2026-04-13	0.6300	0.8900	0.6200	0.8800	+29.412%	449	9,960	-94.318%
2026-04-10	0.6700	0.7000	0.6600	0.6800	-1.449%	347	9,657	-92.647%
2026-04-09	0.7200	0.7200	0.6300	0.6900	0.000%	163	9,424	-92.754%
2026-04-08	1.0500	1.1000	0.6900	0.6900	0.000%	554	9,284	-92.754%
2026-04-07	0.7300	0.7500	0.6900	0.6900	-2.817%	15	8,779	-92.754%
2026-04-06	0.6900	0.8300	0.6800	0.7100	+5.970%	127	8,768	-92.958%
2026-04-02	0.5400	0.6700	0.5400	0.6700	+6.349%	18	8,711	-92.537%
2026-04-01	0.7300	0.7300	0.5900	0.6300	-14.865%	226	8,711	-92.063%
2026-03-31	0.6600	0.7600	0.6200	0.7400	+25.424%	105	8,680	-93.243%
2026-03-30	0.6900	0.6900	0.5800	0.5900	-10.606%	213	8,745	-91.525%
2026-03-27	0.7500	0.7500	0.6500	0.6600	-16.456%	224	8,718	-92.424%
2026-03-26	0.8800	0.8900	0.7800	0.7900	-16.842%	147	8,799	-93.671%
2026-03-25	1.1000	1.1600	0.9300	0.9500	-6.863%	107	8,804	-94.737%
2026-03-24	1.1100	1.1100	1.0000	1.0200	-12.821%	148	8,785	-95.098%
2026-03-23	1.2600	1.2600	1.1200	1.1700	-7.143%	326	8,849	-95.726%
2026-03-20	1.1400	1.3200	1.1400	1.2600	+3.279%	186	8,938	-96.032%
2026-03-19	1.2200	1.2600	1.1400	1.2200	-11.594%	64	8,765	-95.902%
2026-03-18	1.4600	1.5600	1.3800	1.3800	+9.524%	43	8,759	-96.377%
2026-03-17	1.5400	1.5400	1.0600	1.2600	-18.182%	58	8,751	-96.032%
2026-03-16	1.5000	1.6200	1.5000	1.5400	-1.282%	17	8,733	-96.753%
2026-03-13	1.7700	1.7800	1.5600	1.5600	-8.772%	85	8,729	-96.795%
2026-03-12	1.8800	1.8900	1.6500	1.7100	-13.198%	177	8,804	-97.076%
2026-03-11	2.0200	2.0200	1.8000	1.9700	-3.431%	65	8,783	-97.462%
2026-03-10	2.1000	2.1000	1.9000	2.0400	-4.673%	59	8,754	-97.549%
2026-03-09	1.8900	2.2200	1.8500	2.1400	-11.570%	51	8,740	-97.664%
2026-03-06	2.0500	2.5000	2.0500	2.4200	-0.820%	144	8,733	-97.934%
2026-03-05	2.2200	2.5000	2.2200	2.4400	+10.909%	7,615	8,759	-97.951%
2026-03-04	2.3300	2.3300	2.2000	2.2000	-2.655%	169	1,539	-97.727%
2026-03-03	1.9200	2.3500	1.7700	2.2600	+15.306%	39	1,448	-97.788%
2026-03-02	1.8000	1.9600	1.8000	1.9600	+7.104%	34	1,423	-97.449%
2026-02-27	1.9300	1.9300	1.6600	1.8300	-23.750%	101	1,414	-97.268%
2026-02-26	2.3900	2.5800	2.3000	2.4000	-5.512%	53	1,380	-97.917%
2026-02-25	2.4000	2.5600	2.4000	2.5400	+20.952%	5	1,369	-98.031%
2026-02-24	2.1200	2.1400	2.0800	2.1000	+5.000%	25	1,369	-97.619%
2026-02-23	2.2300	2.2300	1.8500	2.0000	-13.420%	226	1,360	-97.500%
2026-02-20	2.6500	2.6500	2.2000	2.3100	-3.750%	35	1,156	-97.835%
2026-02-19	2.4300	2.4300	2.3600	2.4000	-9.434%	28	1,153	-97.917%
2026-02-18	2.6000	2.8200	2.6000	2.6500	-4.332%	18	1,177	-98.113%
2026-02-17	2.7000	2.8000	2.5500	2.7700	-4.811%	15	1,173	-98.195%
2026-02-13	2.8400	2.9100	2.8400	2.9100	+9.811%	15	1,167	-98.282%
2026-02-12	3.1800	3.2000	2.5500	2.6500	-19.940%	994	1,167	-98.113%
2026-02-11	3.6500	3.6500	3.1000	3.3100	-9.315%	93	1,077	-98.489%
2026-02-10	3.6500	4.2000	3.6500	3.6500	-1.882%	63	1,047	-98.630%
2026-02-09	3.7500	3.9000	3.6500	3.7200	+4.789%	221	1,016	-98.656%
2026-02-06	3.2000	3.7000	3.2000	3.5500	+21.575%	120	891	-98.592%
2026-02-05	3.2000	3.3000	2.7300	2.9200	-15.362%	183	835	-98.288%
2026-02-04	3.9000	3.9000	3.1000	3.4500	-12.658%	152	682	-98.551%
2026-02-03	4.1800	4.1800	3.6500	3.9500	-12.222%	24	549	-98.734%
2026-02-02	4.3500	4.6200	4.3500	4.5000	-7.025%	254	528	-98.889%
2026-01-30	5.9000	5.9000	4.7000	4.8400	-21.935%	51	276	-98.967%
2026-01-28	6.6500	6.6500	6.2000	6.2000	-17.881%	23	235	-99.194%
2026-01-22	7.5500	7.5500	7.5500	7.5500	+6.338%	1	234	-99.338%
2026-01-21	7.1000	7.1000	7.1000	7.1000	+1.140%	1	233	-99.296%
2026-01-20	7.4400	7.4400	7.0200	7.0200	-7.020%	3	232	-99.288%
2026-01-16	7.5500	7.5500	7.5500	7.5500	-1.693%	3	230	-99.338%
2026-01-14	7.6800	7.6800	7.6800	7.6800	-2.908%	2	230	-99.349%
2026-01-13	7.9100	7.9100	7.9100	7.9100	-8.023%	2	230	-99.368%
2026-01-09	9.0800	9.0800	8.6000	8.6000	-1.714%	4	232	-99.419%
2026-01-08	8.7500	8.7500	8.7500	8.7500	+5.422%	3	232	-99.429%
2026-01-07	8.5000	8.5000	8.3000	8.3000	+5.063%	3	235	-99.398%
2026-01-06	10.3000	10.3000	7.8000	7.9000	-22.549%	148	234	-99.367%
2026-01-05	9.3700	10.2000	9.3700	10.2000	+17.241%	27	59	-99.510%
2026-01-02	8.7000	8.7000	8.7000	8.7000	+8.750%	1	59	-99.425%
2025-12-31	8.1500	8.1500	8.0000	8.0000	-4.077%	3	57	-99.375%
2025-12-30	8.3400	8.3400	8.3400	8.3400	-5.763%	2	57	-99.400%
2025-12-29	8.8500	8.8500	8.8500	8.8500	-4.839%	30	55	-99.435%
2025-12-23	9.3000	9.3000	9.3000	9.3000	+5.085%	1	25	-99.462%
2025-12-22	8.8500	8.8500	8.8500	8.8500	+10.763%	1	25	-99.435%
2025-12-18	8.4000	8.4000	7.9900	7.9900	+7.248%	2	24	-99.374%
2025-12-17	7.5300	7.5500	7.4500	7.4500	-10.778%	3	23	-99.329%
2025-12-16	8.2000	8.3500	8.2000	8.3500	-0.831%	4	22	-99.401%
2025-12-15	8.4200	8.4200	8.4200	8.4200	-6.652%	1	22	-99.406%
2025-12-12	9.0500	9.0500	9.0000	9.0200	+1.348%	4	21	-99.446%
2025-12-11	8.7000	9.0000	8.7000	8.9000	+1.714%	3	21	-99.438%
2025-12-09	8.8000	9.0000	8.7500	8.7500	-12.060%	14	20	-99.429%
2025-12-05	9.5200	9.9500	9.5200	9.9500	-6.132%	4	26	-99.497%
2025-12-04	10.6000	10.6000	10.6000	10.6000	-5.357%	2	24	-99.528%
2025-12-01	11.2600	11.6500	11.2000	11.2000	+1.818%	8	26	-99.554%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+2.136%	1	21	-99.545%
2025-11-26	10.7700	10.7700	10.7700	10.7700	+39.870%	2	19	-99.536%
2025-11-21	7.6500	7.7000	7.6500	7.7000	0.000%	19	19	-99.351%

.dark-mode .TlHFpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlHFpb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C21SOFI Jul 17 2026 21.00 Call (SOFI260717C00021000)option OPRA

SOFI20260717C21
SOFI Jul 17 2026 21.00 Call (SOFI260717C00021000)
option OPRA