Dark

SOFI20260717C25
SOFI Jul 17 2026 25.00 Call (SOFI260717C00025000)
option OPRA

EOD

Jul 9, 2026

0.01000.000%(0.0000)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0600	0.0100	0.0100	0.000%	403	18,263	0.000%
2026-07-08	0.0100	0.0400	0.0100	0.0100	0.000%	313	18,321	0.000%
2026-07-07	0.0200	0.0600	0.0100	0.0100	-50.000%	297	18,351	0.000%
2026-07-06	0.0200	0.0300	0.0100	0.0200	0.000%	557	18,352	-50.000%
2026-07-02	0.0300	0.0300	0.0200	0.0200	0.000%	428	18,452	-50.000%
2026-07-01	0.0200	0.0300	0.0200	0.0200	0.000%	338	18,452	-50.000%
2026-06-30	0.0300	0.0400	0.0200	0.0200	-33.333%	75	18,436	-50.000%
2026-06-29	0.0300	0.0300	0.0200	0.0300	-25.000%	270	18,449	-66.667%
2026-06-26	0.0300	0.0400	0.0300	0.0400	+33.333%	819	18,476	-75.000%
2026-06-25	0.0600	0.0600	0.0200	0.0300	-25.000%	133	18,485	-66.667%
2026-06-24	0.0200	0.0500	0.0200	0.0400	+100.000%	1,099	18,560	-75.000%
2026-06-23	0.0500	0.0500	0.0200	0.0200	-60.000%	741	18,401	-50.000%
2026-06-22	0.0600	0.0600	0.0400	0.0500	-16.667%	528	18,397	-80.000%
2026-06-18	0.0700	0.0800	0.0500	0.0600	-14.286%	415	15,891	-83.333%
2026-06-17	0.0700	0.1100	0.0600	0.0700	-12.500%	3,785	15,891	-85.714%
2026-06-16	0.0600	0.0800	0.0400	0.0800	+60.000%	1,356	15,891	-87.500%
2026-06-15	0.0800	0.0800	0.0500	0.0500	0.000%	437	15,550	-80.000%
2026-06-12	0.0900	0.0900	0.0500	0.0500	-16.667%	173	15,550	-80.000%
2026-06-11	0.0700	0.0700	0.0500	0.0600	0.000%	923	15,550	-83.333%
2026-06-10	0.0800	0.0900	0.0500	0.0600	-14.286%	133	15,711	-83.333%
2026-06-09	0.0900	0.1000	0.0600	0.0700	-30.000%	521	15,685	-85.714%
2026-06-08	0.0900	0.1000	0.0800	0.1000	0.000%	377	15,778	-90.000%
2026-06-05	0.1200	0.1300	0.0800	0.1000	-23.077%	936	15,738	-90.000%
2026-06-04	0.1300	0.1500	0.1200	0.1300	0.000%	1,111	15,670	-92.308%
2026-06-03	0.1700	0.2500	0.1200	0.1300	-23.529%	742	15,972	-92.308%
2026-06-02	0.2500	0.2600	0.1700	0.1700	-45.161%	1,749	15,885	-94.118%
2026-06-01	0.2500	0.3400	0.1600	0.3100	+29.167%	2,399	16,345	-96.774%
2026-05-29	0.2000	0.3200	0.1600	0.2400	+71.429%	3,792	16,593	-95.833%
2026-05-28	0.1000	0.1400	0.0900	0.1400	+27.273%	1,744	17,586	-92.857%
2026-05-27	0.1200	0.1400	0.1100	0.1100	0.000%	439	16,390	-90.909%
2026-05-26	0.1200	0.1400	0.1000	0.1100	+10.000%	590	16,308	-90.909%
2026-05-22	0.1100	0.1200	0.0900	0.1000	-9.091%	309	16,069	-90.000%
2026-05-21	0.1200	0.1200	0.1000	0.1100	0.000%	191	15,908	-90.909%
2026-05-20	0.1000	0.1400	0.1000	0.1100	+10.000%	487	15,908	-90.909%
2026-05-19	0.1200	0.1300	0.1000	0.1000	-9.091%	290	15,750	-90.000%
2026-05-18	0.1200	0.1500	0.1100	0.1100	-8.333%	356	15,750	-90.909%
2026-05-15	0.1200	0.1700	0.1200	0.1200	-20.000%	1,153	15,750	-91.667%
2026-05-14	0.1300	0.1500	0.1200	0.1500	+15.385%	413	16,509	-93.333%
2026-05-13	0.1400	0.1500	0.1200	0.1300	-7.143%	263	16,576	-92.308%
2026-05-12	0.1400	0.1800	0.1000	0.1400	0.000%	1,365	16,576	-92.857%
2026-05-11	0.1200	0.1600	0.1200	0.1400	+7.692%	416	16,576	-92.857%
2026-05-08	0.1400	0.1400	0.1200	0.1300	0.000%	593	15,368	-92.308%
2026-05-07	0.1600	0.1600	0.1200	0.1300	-13.333%	463	15,252	-92.308%
2026-05-06	0.1500	0.2000	0.1200	0.1500	-6.250%	235	15,262	-93.333%
2026-05-05	0.1700	0.2400	0.1500	0.1600	0.000%	186	15,226	-93.750%
2026-05-04	0.2000	0.2100	0.1600	0.1600	-15.789%	6,360	15,187	-93.750%
2026-05-01	0.1800	0.2400	0.1500	0.1900	+5.556%	1,358	9,439	-94.737%
2026-04-30	0.1900	0.2200	0.1500	0.1800	-10.000%	1,004	9,439	-94.444%
2026-04-29	0.2500	0.3000	0.1800	0.2000	-65.517%	2,478	9,235	-95.000%
2026-04-28	0.5700	0.6200	0.5200	0.5800	-7.937%	564	7,656	-98.276%
2026-04-27	0.5500	0.7000	0.5500	0.6300	+10.526%	1,094	7,433	-98.413%
2026-04-24	0.5600	0.5700	0.5200	0.5700	+3.636%	327	6,445	-98.246%
2026-04-23	0.6200	0.6400	0.4900	0.5500	-19.118%	342	6,315	-98.182%
2026-04-22	0.7500	0.7500	0.6500	0.6800	0.000%	239	6,151	-98.529%
2026-04-21	0.7600	0.8500	0.6400	0.6800	-13.924%	351	6,122	-98.529%
2026-04-20	0.7800	0.8500	0.7400	0.7900	-2.469%	516	6,122	-98.734%
2026-04-17	0.7500	1.0400	0.7500	0.8100	+8.000%	1,348	6,071	-98.765%
2026-04-16	0.8700	0.8800	0.6900	0.7500	+5.634%	1,035	6,373	-98.667%
2026-04-15	0.5500	0.7200	0.5300	0.7100	+47.917%	3,414	6,204	-98.592%
2026-04-14	0.3900	0.5000	0.3500	0.4800	+45.455%	537	4,594	-97.917%
2026-04-13	0.2500	0.3400	0.2500	0.3300	+17.857%	166	4,593	-96.970%
2026-04-10	0.2700	0.2900	0.2600	0.2800	0.000%	148	4,538	-96.429%
2026-04-09	0.2800	0.3000	0.2600	0.2800	-6.667%	46	4,525	-96.429%
2026-04-08	0.3900	0.4100	0.2700	0.3000	+7.143%	266	4,504	-96.667%
2026-04-07	0.3100	0.3100	0.2500	0.2800	0.000%	39	4,468	-96.429%
2026-04-06	0.2900	0.3100	0.2700	0.2800	+3.704%	42	4,439	-96.429%
2026-04-02	0.2300	0.3000	0.2300	0.2700	0.000%	179	4,359	-96.296%
2026-04-01	0.3300	0.3300	0.2600	0.2700	-10.000%	281	4,359	-96.296%
2026-03-31	0.2900	0.3200	0.2600	0.3000	+20.000%	226	4,372	-96.667%
2026-03-30	0.3000	0.3000	0.2500	0.2500	-13.793%	315	4,224	-96.000%
2026-03-27	0.3500	0.3500	0.2900	0.2900	-19.444%	351	4,373	-96.552%
2026-03-26	0.4000	0.4000	0.3500	0.3600	-12.195%	133	4,212	-97.222%
2026-03-25	0.4800	0.5000	0.4100	0.4100	-4.651%	1,004	4,253	-97.561%
2026-03-24	0.4800	0.4800	0.4300	0.4300	-12.245%	167	4,226	-97.674%
2026-03-23	0.5400	0.5400	0.4800	0.4900	-3.922%	190	4,179	-97.959%
2026-03-20	0.5200	0.6000	0.4900	0.5100	-8.929%	480	4,121	-98.039%
2026-03-19	0.5500	0.5700	0.5200	0.5600	-8.197%	387	4,018	-98.214%
2026-03-18	0.6600	0.7000	0.6100	0.6100	-8.955%	452	3,943	-98.361%
2026-03-17	0.7100	0.7900	0.5200	0.6700	-8.219%	202	3,638	-98.507%
2026-03-16	0.7800	0.7800	0.6900	0.7300	-8.750%	112	3,597	-98.630%
2026-03-13	0.8600	0.8800	0.7600	0.8000	-5.882%	71	3,556	-98.750%
2026-03-12	0.9700	1.0000	0.8200	0.8500	-11.458%	337	3,543	-98.824%
2026-03-11	1.0100	1.1500	0.9100	0.9600	-3.030%	98	3,694	-98.958%
2026-03-10	1.1500	1.1500	0.9800	0.9900	-10.811%	144	3,657	-98.990%
2026-03-09	1.1500	1.1500	0.9900	1.1100	-15.267%	309	3,686	-99.099%
2026-03-06	1.2300	1.3500	1.1000	1.3100	+0.769%	129	3,705	-99.237%
2026-03-05	1.2600	1.3000	1.1700	1.3000	+21.495%	240	3,636	-99.231%
2026-03-04	1.2500	1.2600	1.0700	1.0700	-6.140%	266	3,679	-99.065%
2026-03-03	0.9200	1.2200	0.8900	1.1400	+14.000%	393	3,551	-99.123%
2026-03-02	0.9000	1.0000	0.9000	1.0000	+9.890%	327	3,467	-99.000%
2026-02-27	0.9500	0.9800	0.8800	0.9100	-28.346%	187	3,380	-98.901%
2026-02-26	1.2300	1.3500	1.2300	1.2700	-7.971%	534	3,363	-99.213%
2026-02-25	1.3600	1.3900	1.2200	1.3800	+24.324%	105	3,525	-99.275%
2026-02-24	1.0600	1.2100	1.0000	1.1100	+2.778%	262	3,525	-99.099%
2026-02-23	1.1300	1.1300	0.9200	1.0800	-14.961%	621	3,432	-99.074%
2026-02-20	1.3100	1.3500	1.1600	1.2700	-3.053%	170	3,085	-99.213%
2026-02-19	1.4000	1.4400	1.2800	1.3100	-9.028%	279	3,035	-99.237%
2026-02-18	1.4900	1.6200	1.4400	1.4400	-3.356%	49	2,836	-99.306%
2026-02-17	1.6000	1.6300	1.4300	1.4900	-3.871%	491	2,808	-99.329%
2026-02-13	1.5500	1.6800	1.5300	1.5500	-8.824%	358	2,374	-99.355%
2026-02-12	2.0000	2.0000	1.4900	1.7000	-13.265%	173	2,374	-99.412%
2026-02-11	2.0900	2.0900	1.8300	1.9600	-10.909%	212	2,322	-99.490%
2026-02-10	2.2700	2.5000	2.1500	2.2000	+0.457%	60	2,235	-99.545%
2026-02-09	2.2000	2.3800	2.0000	2.1900	+5.797%	642	2,229	-99.543%
2026-02-06	1.9000	2.2500	1.9000	2.0700	+23.214%	730	1,765	-99.517%
2026-02-05	2.0000	2.0000	1.6000	1.6800	-19.231%	154	1,865	-99.405%
2026-02-04	2.2400	2.3200	1.9500	2.0800	-12.605%	140	1,910	-99.519%
2026-02-03	3.0000	3.0000	2.2000	2.3800	-8.108%	214	1,861	-99.580%
2026-02-02	2.9400	2.9400	2.5800	2.5900	-13.667%	102	1,739	-99.614%
2026-01-30	4.0000	4.0000	2.7900	3.0000	-25.926%	796	1,756	-99.667%
2026-01-29	4.3000	4.3000	3.8000	4.0500	-2.410%	102	1,421	-99.753%
2026-01-28	4.7500	4.8000	4.1500	4.1500	-11.702%	207	1,366	-99.759%
2026-01-27	4.7800	4.7800	4.5000	4.7000	-4.665%	83	1,292	-99.787%
2026-01-26	5.1000	5.2000	4.8500	4.9300	-1.202%	65	1,209	-99.797%
2026-01-23	4.9500	5.0500	4.8000	4.9900	-4.952%	59	1,187	-99.800%
2026-01-22	5.2500	5.2500	5.2500	5.2500	+5.634%	1	1,175	-99.810%
2026-01-21	5.0000	5.2000	4.5000	4.9700	+2.474%	333	1,176	-99.799%
2026-01-20	4.8500	5.4000	4.8000	4.8500	-11.818%	143	927	-99.794%
2026-01-16	5.5000	5.6000	5.4000	5.5000	+0.548%	85	784	-99.818%
2026-01-15	5.8500	6.0500	5.4000	5.4700	+1.296%	75	784	-99.817%
2026-01-14	5.4200	5.6500	5.4000	5.4000	-9.244%	48	831	-99.815%
2026-01-13	5.8000	5.9500	5.5000	5.9500	+2.586%	12	863	-99.832%
2026-01-12	6.0500	6.0500	5.6500	5.8000	-14.074%	15	867	-99.828%
2026-01-09	6.7500	6.7500	6.7500	6.7500	+1.657%	1	860	-99.852%
2026-01-08	6.5500	6.6400	6.4500	6.6400	+15.478%	69	861	-99.849%
2026-01-07	6.1000	6.1000	5.7500	5.7500	-4.959%	12	902	-99.826%
2026-01-06	7.2500	7.2500	5.6000	6.0500	-22.436%	121	896	-99.835%
2026-01-05	6.6000	8.0000	6.5000	7.8000	+24.402%	25	793	-99.872%
2026-01-02	5.3000	6.2700	5.3000	6.2700	+10.777%	29	793	-99.841%
2025-12-31	5.8500	5.8500	5.6500	5.6600	-4.068%	51	745	-99.823%
2025-12-30	5.9300	6.1000	5.8500	5.9000	0.000%	214	745	-99.831%
2025-12-29	5.9500	5.9500	5.9000	5.9000	-5.600%	4	533	-99.831%
2025-12-26	6.4400	6.4600	6.2500	6.2500	-2.648%	56	535	-99.840%
2025-12-23	5.9800	6.4200	5.9800	6.4200	-1.685%	7	485	-99.844%
2025-12-22	6.6800	6.6800	6.4700	6.5300	+5.323%	6	484	-99.847%
2025-12-19	6.2000	6.2000	6.2000	6.2000	+3.333%	1	486	-99.839%
2025-12-18	5.7300	6.0500	5.7300	6.0000	+12.150%	13	487	-99.833%
2025-12-17	6.2500	6.2500	5.3500	5.3500	-13.008%	82	487	-99.813%
2025-12-16	6.0200	6.1500	6.0200	6.1500	+2.500%	159	470	-99.837%
2025-12-15	6.7000	6.7000	5.4500	6.0000	-11.374%	33	313	-99.833%
2025-12-12	6.8500	6.9000	6.7400	6.7700	+0.296%	11	312	-99.852%
2025-12-11	6.6500	6.7500	6.4900	6.7500	-0.881%	15	303	-99.852%
2025-12-10	6.5000	7.1100	6.5000	6.8100	+4.769%	23	288	-99.853%
2025-12-09	6.8000	6.8500	6.5000	6.5000	-10.959%	24	277	-99.846%
2025-12-08	7.4500	7.4500	7.3000	7.3000	-3.947%	8	257	-99.863%
2025-12-05	7.5500	8.4000	7.1000	7.6000	-12.139%	268	249	-99.868%
2025-12-04	8.2400	8.7500	8.2400	8.6500	-2.809%	49	78	-99.884%
2025-12-03	8.9000	8.9000	8.9000	8.9000	+1.136%	3	33	-99.888%
2025-12-02	8.8000	8.8000	8.8000	8.8000	+2.445%	1	30	-99.886%
2025-12-01	8.6800	8.6800	8.5900	8.5900	-3.266%	2	31	-99.884%
2025-11-28	8.5000	8.8800	8.5000	8.8800	+3.738%	12	30	-99.887%
2025-11-26	8.5000	8.9500	8.5000	8.5600	+4.390%	5	37	-99.883%
2025-11-25	7.3500	8.2000	7.3500	8.2000	+33.333%	6	37	-99.878%
2025-11-21	6.2000	6.2000	5.7000	6.1500	-1.600%	32	33	-99.837%
2025-11-20	6.6500	6.9000	6.2000	6.2500	0.000%	14	0	-99.840%

.dark-mode .dQHKnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQHKnv{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C25SOFI Jul 17 2026 25.00 Call (SOFI260717C00025000)option OPRA

SOFI20260717C25
SOFI Jul 17 2026 25.00 Call (SOFI260717C00025000)
option OPRA