Dark

SOFI20260717C22
SOFI Jul 17 2026 22.00 Call (SOFI260717C00022000)
option OPRA

EOD

Jul 9, 2026

0.0300-25.000%(-0.0100)2,105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0400	0.0400	0.0200	0.0300	-25.000%	2,105	17,122	0.000%
2026-07-08	0.0400	0.0500	0.0100	0.0400	-20.000%	411	17,508	-25.000%
2026-07-07	0.0800	0.0800	0.0400	0.0500	-37.500%	1,913	17,739	-40.000%
2026-07-06	0.0800	0.1200	0.0600	0.0800	+14.286%	3,633	17,589	-62.500%
2026-07-02	0.1300	0.1600	0.0500	0.0700	-36.364%	928	17,283	-57.143%
2026-07-01	0.0800	0.1200	0.0700	0.1100	+57.143%	5,200	17,283	-72.727%
2026-06-30	0.1000	0.1000	0.0600	0.0700	-22.222%	556	15,598	-57.143%
2026-06-29	0.1100	0.1200	0.0700	0.0900	-10.000%	2,486	15,719	-66.667%
2026-06-26	0.1000	0.1100	0.0800	0.1000	+11.111%	701	15,120	-70.000%
2026-06-25	0.1200	0.1200	0.0800	0.0900	-30.769%	663	15,111	-66.667%
2026-06-24	0.0900	0.2100	0.0700	0.1300	+44.444%	1,815	15,091	-76.923%
2026-06-23	0.0900	0.1300	0.0700	0.0900	-10.000%	1,334	14,701	-66.667%
2026-06-22	0.1300	0.1700	0.1000	0.1000	-41.176%	3,152	14,508	-70.000%
2026-06-18	0.2000	0.2400	0.1300	0.1700	0.000%	2,878	11,407	-82.353%
2026-06-17	0.2000	0.3300	0.1600	0.1700	-10.526%	4,868	11,407	-82.353%
2026-06-16	0.1400	0.2300	0.1300	0.1900	+35.714%	2,108	11,407	-84.211%
2026-06-15	0.1500	0.1800	0.1200	0.1400	+16.667%	1,661	10,169	-78.571%
2026-06-12	0.1500	0.1500	0.1200	0.1200	-14.286%	472	10,169	-75.000%
2026-06-11	0.1200	0.1500	0.1100	0.1400	+16.667%	440	10,169	-78.571%
2026-06-10	0.1500	0.1800	0.1100	0.1200	-29.412%	249	10,142	-75.000%
2026-06-09	0.1700	0.2200	0.1200	0.1700	0.000%	1,775	10,034	-82.353%
2026-06-08	0.1700	0.1900	0.1500	0.1700	0.000%	838	10,065	-82.353%
2026-06-05	0.3000	0.3000	0.1500	0.1700	-39.286%	4,168	10,211	-82.353%
2026-06-04	0.2400	0.3200	0.2400	0.2800	+7.692%	622	12,138	-89.286%
2026-06-03	0.3400	0.3500	0.2400	0.2600	-33.333%	976	12,205	-88.462%
2026-06-02	0.5300	0.5600	0.3600	0.3900	-38.095%	4,190	12,223	-92.308%
2026-06-01	0.5100	0.7200	0.4100	0.6300	+18.868%	3,531	10,064	-95.238%
2026-05-29	0.5000	0.6800	0.3000	0.5300	+82.759%	4,064	8,641	-94.340%
2026-05-28	0.1800	0.3000	0.1800	0.2900	+38.095%	716	6,955	-89.655%
2026-05-27	0.2000	0.2700	0.1900	0.2100	+5.000%	376	6,850	-85.714%
2026-05-26	0.1800	0.2900	0.1800	0.2000	+17.647%	1,077	6,649	-85.000%
2026-05-22	0.2200	0.2200	0.1600	0.1700	0.000%	414	5,921	-82.353%
2026-05-21	0.1800	0.1800	0.1700	0.1700	-5.556%	120	5,615	-82.353%
2026-05-20	0.1900	0.2000	0.1700	0.1800	0.000%	259	5,615	-83.333%
2026-05-19	0.1900	0.2000	0.1700	0.1800	-14.286%	600	5,506	-83.333%
2026-05-18	0.2000	0.2700	0.1800	0.2100	-4.545%	508	5,506	-85.714%
2026-05-15	0.2100	0.2300	0.2000	0.2200	-12.000%	430	5,506	-86.364%
2026-05-14	0.2200	0.2500	0.2000	0.2500	+19.048%	451	5,351	-88.000%
2026-05-13	0.2300	0.2400	0.2000	0.2100	-12.500%	366	5,214	-85.714%
2026-05-12	0.2300	0.2700	0.2200	0.2400	-11.111%	169	5,214	-87.500%
2026-05-11	0.2500	0.2900	0.2400	0.2700	+12.500%	479	5,214	-88.889%
2026-05-08	0.2600	0.2900	0.2200	0.2400	-7.692%	162	4,852	-87.500%
2026-05-07	0.3000	0.3200	0.2400	0.2600	-16.129%	179	4,794	-88.462%
2026-05-06	0.2800	0.3200	0.2600	0.3100	+10.714%	1,834	4,819	-90.323%
2026-05-05	0.2800	0.3200	0.2700	0.2800	-6.667%	142	5,001	-89.286%
2026-05-04	0.3400	0.3800	0.3000	0.3000	-14.286%	204	4,972	-90.000%
2026-05-01	0.3600	0.4100	0.2900	0.3500	+12.903%	2,588	3,900	-91.429%
2026-04-30	0.3600	0.3800	0.2800	0.3100	-8.824%	975	3,900	-90.323%
2026-04-29	0.0100	0.5800	0.0100	0.3400	-67.925%	887	3,934	-91.176%
2026-04-28	1.1600	1.1800	1.0000	1.0600	-10.169%	315	4,270	-97.170%
2026-04-27	1.0900	1.3100	1.0900	1.1800	+8.257%	407	4,188	-97.458%
2026-04-24	1.0400	1.1000	0.9900	1.0900	+3.810%	366	4,335	-97.248%
2026-04-23	1.1600	1.2200	0.9300	1.0500	-17.323%	356	4,225	-97.143%
2026-04-22	1.4000	1.4000	1.2200	1.2700	+4.098%	113	4,165	-97.638%
2026-04-21	1.4600	1.5800	1.2200	1.2200	-18.121%	629	4,130	-97.541%
2026-04-20	1.3600	1.5100	1.3300	1.4900	-3.871%	683	4,130	-97.987%
2026-04-17	1.5800	1.8500	1.4900	1.5500	+12.319%	2,464	3,847	-98.065%
2026-04-16	1.5300	1.6100	1.2600	1.3800	+6.977%	1,189	4,306	-97.826%
2026-04-15	1.0400	1.3000	1.0300	1.2900	+40.217%	2,877	3,717	-97.674%
2026-04-14	0.7900	0.9800	0.7900	0.9200	+41.538%	474	2,113	-96.739%
2026-04-13	0.5100	0.6500	0.5100	0.6500	+25.000%	135	2,001	-95.385%
2026-04-10	0.5500	0.5800	0.5200	0.5200	0.000%	184	1,955	-94.231%
2026-04-09	0.5000	0.5500	0.5000	0.5200	-8.772%	11	1,852	-94.231%
2026-04-08	0.7700	0.8500	0.5500	0.5700	+9.615%	221	1,844	-94.737%
2026-04-07	0.5700	0.5800	0.5200	0.5200	-7.143%	42	1,721	-94.231%
2026-04-06	0.5200	0.6100	0.5200	0.5600	+3.704%	273	1,707	-94.643%
2026-04-02	0.4400	0.5600	0.4400	0.5400	+14.894%	163	1,584	-94.444%
2026-04-01	0.5100	0.5500	0.4700	0.4700	-20.339%	88	1,584	-93.617%
2026-03-31	0.4900	0.6000	0.4900	0.5900	+28.261%	79	1,532	-94.915%
2026-03-30	0.5000	0.5200	0.4500	0.4600	-16.364%	134	1,512	-93.478%
2026-03-27	0.6200	0.6200	0.5200	0.5500	-12.698%	288	1,511	-94.545%
2026-03-26	0.7500	0.7500	0.6200	0.6300	-16.000%	123	1,694	-95.238%
2026-03-25	0.9300	0.9400	0.7400	0.7500	-10.714%	149	1,686	-96.000%
2026-03-24	0.8600	0.8900	0.8000	0.8400	-8.696%	108	1,678	-96.429%
2026-03-23	0.9900	0.9900	0.8800	0.9200	-3.158%	92	1,672	-96.739%
2026-03-20	1.0000	1.0700	0.9000	0.9500	-5.000%	107	1,671	-96.842%
2026-03-19	1.0000	1.0500	0.9100	1.0000	-9.910%	54	1,658	-97.000%
2026-03-18	1.2100	1.2400	1.1100	1.1100	-1.770%	43	1,628	-97.297%
2026-03-17	1.3300	1.4300	0.8500	1.1300	-8.871%	172	1,630	-97.345%
2026-03-16	1.3900	1.3900	1.2300	1.2400	-6.767%	53	1,550	-97.581%
2026-03-13	1.4500	1.5000	1.3000	1.3300	-7.639%	62	1,523	-97.744%
2026-03-12	1.6100	1.6700	1.4100	1.4400	-10.000%	82	1,512	-97.917%
2026-03-11	1.8000	1.8000	1.5900	1.6000	-5.882%	57	1,509	-98.125%
2026-03-10	1.8200	1.8200	1.7000	1.7000	-8.602%	9	1,512	-98.235%
2026-03-09	1.8000	1.8600	1.5800	1.8600	-10.145%	292	1,505	-98.387%
2026-03-06	1.8100	2.1500	1.8100	2.0700	-1.429%	145	1,617	-98.551%
2026-03-05	1.9000	2.1000	1.8900	2.1000	+14.130%	511	1,577	-98.571%
2026-03-04	2.0100	2.0400	1.8400	1.8400	+0.546%	170	1,430	-98.370%
2026-03-03	1.6500	1.9800	1.5800	1.8300	+9.581%	262	1,330	-98.361%
2026-03-02	1.4800	1.6700	1.4700	1.6700	+9.868%	11	1,207	-98.204%
2026-02-27	1.6400	1.6400	1.4200	1.5200	-25.854%	142	1,204	-98.026%
2026-02-26	2.2200	2.2200	2.0000	2.0500	-6.393%	76	1,156	-98.537%
2026-02-25	2.1200	2.2000	2.0000	2.1900	+18.378%	218	951	-98.630%
2026-02-24	1.7900	1.9200	1.7800	1.8500	+5.714%	57	951	-98.378%
2026-02-23	1.7500	1.8000	1.5600	1.7500	-12.500%	99	931	-98.286%
2026-02-20	1.8400	2.0500	1.8400	2.0000	-7.407%	166	911	-98.500%
2026-02-19	1.9900	2.1600	1.9900	2.1600	-10.744%	16	780	-98.611%
2026-02-18	2.0000	2.4200	2.0000	2.4200	+0.833%	12	772	-98.760%
2026-02-17	2.3500	2.4000	2.2100	2.4000	0.000%	169	773	-98.750%
2026-02-13	2.3000	2.5600	2.3000	2.4000	+3.004%	30	779	-98.750%
2026-02-12	2.6500	2.6500	2.2500	2.3300	-19.931%	466	779	-98.712%
2026-02-11	3.0000	3.1000	2.6800	2.9100	-10.462%	147	629	-98.969%
2026-02-10	3.3500	3.6500	3.2200	3.2500	-6.340%	74	600	-99.077%
2026-02-09	3.2300	3.4700	3.2300	3.4700	+10.159%	21	584	-99.135%
2026-02-06	3.0800	3.3000	2.9100	3.1500	+28.571%	98	582	-99.048%
2026-02-05	2.7500	2.7700	2.4100	2.4500	-18.333%	94	563	-98.776%
2026-02-04	3.5000	3.5000	2.7700	3.0000	-12.791%	126	499	-99.000%
2026-02-03	4.2000	4.2000	3.2500	3.4400	-9.474%	222	448	-99.128%
2026-02-02	4.0000	4.0000	3.6500	3.8000	-10.588%	60	284	-99.211%
2026-01-30	4.9800	4.9900	4.0000	4.2500	-21.296%	210	267	-99.294%
2026-01-29	5.3500	5.5500	5.3500	5.4000	-13.600%	29	132	-99.444%
2026-01-27	6.2000	6.2500	6.2000	6.2500	-6.716%	7	123	-99.520%
2026-01-26	6.7000	6.7000	6.7000	6.7000	0.000%	8	116	-99.552%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-1.471%	1	112	-99.552%
2026-01-22	6.8000	6.8000	6.8000	6.8000	+11.475%	20	111	-99.559%
2026-01-21	6.5500	6.5500	6.1000	6.1000	-6.585%	43	108	-99.508%
2026-01-20	6.7000	6.7000	6.5300	6.5300	-8.158%	10	109	-99.541%
2026-01-15	7.6500	7.6500	7.1000	7.1100	-1.387%	9	114	-99.578%
2026-01-13	7.2100	7.2100	7.2100	7.2100	-16.744%	1	108	-99.584%
2026-01-09	8.6600	8.6600	8.6600	8.6600	+3.589%	1	108	-99.654%
2026-01-08	8.3600	8.3600	8.3600	8.3600	+13.741%	35	108	-99.641%
2026-01-06	7.6000	7.6000	7.3000	7.3500	-18.785%	16	76	-99.592%
2026-01-05	9.0500	9.0500	9.0500	9.0500	+29.286%	1	63	-99.669%
2025-12-31	7.4000	7.4000	7.0000	7.0000	-9.091%	52	63	-99.571%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-3.750%	1	63	-99.610%
2025-12-23	8.0000	8.0000	8.0000	8.0000	-1.235%	2	63	-99.625%
2025-12-19	8.1000	8.1000	8.1000	8.1000	+4.516%	3	63	-99.630%
2025-12-18	7.5000	7.7500	7.5000	7.7500	+13.971%	11	60	-99.613%
2025-12-17	7.2800	7.2800	6.8000	6.8000	-12.484%	9	51	-99.559%
2025-12-15	7.8000	7.8000	7.7000	7.7700	-11.098%	3	43	-99.614%
2025-12-09	8.6000	8.7400	8.6000	8.7400	-8.958%	2	44	-99.657%
2025-12-08	9.6000	9.6000	9.6000	9.6000	+4.009%	2	42	-99.688%
2025-12-05	9.2300	9.2300	9.2300	9.2300	-13.738%	7	40	-99.675%
2025-12-01	10.7000	10.7000	10.7000	10.7000	+2.002%	5	33	-99.720%
2025-11-28	10.4900	10.4900	10.4900	10.4900	+9.271%	2	33	-99.714%
2025-11-25	8.9500	9.6000	8.9500	9.6000	+10.345%	21	31	-99.688%
2025-11-24	8.2800	8.7000	8.2800	8.7000	+14.474%	2	12	-99.655%
2025-11-21	7.6800	7.6800	7.1800	7.6000	-2.564%	23	11	-99.605%
2025-11-20	8.5700	8.5700	7.7600	7.8000	0.000%	4	0	-99.615%

.dark-mode .ck0HPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ck0HPJ{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C22SOFI Jul 17 2026 22.00 Call (SOFI260717C00022000)option OPRA

SOFI20260717C22
SOFI Jul 17 2026 22.00 Call (SOFI260717C00022000)
option OPRA