Dark

SOFI20260717C26
SOFI Jul 17 2026 26.00 Call (SOFI260717C00026000)
option OPRA

EOD

Jul 9, 2026

0.0200+100.000%(+0.0100)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0200	0.0200	0.0100	0.0200	+100.000%	303	4,518	0.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	16	4,252	+100.000%
2026-07-07	0.0100	0.0200	0.0100	0.0100	0.000%	31	4,253	+100.000%
2026-07-06	0.0200	0.0300	0.0100	0.0100	-50.000%	492	4,259	+100.000%
2026-07-02	0.0200	0.0300	0.0200	0.0200	+100.000%	66	4,188	0.000%
2026-07-01	0.0200	0.0300	0.0100	0.0100	-50.000%	30	4,188	+100.000%
2026-06-30	0.0200	0.0300	0.0100	0.0200	0.000%	108	4,186	0.000%
2026-06-29	0.0200	0.0300	0.0100	0.0200	-33.333%	98	4,189	0.000%
2026-06-26	0.0400	0.0400	0.0300	0.0300	0.000%	12	4,236	-33.333%
2026-06-25	0.0300	0.0300	0.0200	0.0300	0.000%	77	4,231	-33.333%
2026-06-24	0.0300	0.0400	0.0300	0.0300	0.000%	326	4,300	-33.333%
2026-06-23	0.0400	0.0400	0.0200	0.0300	0.000%	252	4,410	-33.333%
2026-06-22	0.0400	0.0400	0.0300	0.0300	-25.000%	39	4,419	-33.333%
2026-06-18	0.0800	0.0800	0.0400	0.0400	-33.333%	463	4,267	-50.000%
2026-06-17	0.0600	0.0800	0.0600	0.0600	+20.000%	325	4,267	-66.667%
2026-06-16	0.0400	0.0600	0.0400	0.0500	0.000%	377	4,267	-60.000%
2026-06-15	0.0500	0.0600	0.0400	0.0500	0.000%	243	4,400	-60.000%
2026-06-12	0.0600	0.0600	0.0400	0.0500	0.000%	114	4,400	-60.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-16.667%	2	4,400	-60.000%
2026-06-10	0.0600	0.0700	0.0500	0.0600	0.000%	43	4,401	-66.667%
2026-06-09	0.0800	0.0900	0.0600	0.0600	-14.286%	58	4,401	-66.667%
2026-06-08	0.0600	0.0900	0.0600	0.0700	-12.500%	48	4,412	-71.429%
2026-06-05	0.1100	0.1100	0.0500	0.0800	-27.273%	131	4,411	-75.000%
2026-06-04	0.1000	0.1200	0.1000	0.1100	0.000%	157	4,431	-81.818%
2026-06-03	0.1400	0.1400	0.1100	0.1100	-26.667%	84	4,411	-81.818%
2026-06-02	0.2000	0.2000	0.1300	0.1500	-40.000%	577	4,390	-86.667%
2026-06-01	0.1700	0.2700	0.1700	0.2500	+31.579%	808	4,429	-92.000%
2026-05-29	0.1700	0.2600	0.1700	0.1900	+72.727%	400	4,118	-89.474%
2026-05-28	0.0900	0.1200	0.0900	0.1100	+10.000%	182	4,031	-81.818%
2026-05-27	0.1200	0.1200	0.1000	0.1000	+11.111%	122	4,171	-80.000%
2026-05-26	0.1200	0.1200	0.0900	0.0900	-10.000%	155	4,087	-77.778%
2026-05-22	0.1000	0.1000	0.0900	0.1000	0.000%	254	4,033	-80.000%
2026-05-21	0.0900	0.1000	0.0900	0.1000	0.000%	4	4,058	-80.000%
2026-05-20	0.1000	0.1100	0.0900	0.1000	+11.111%	526	4,058	-80.000%
2026-05-19	0.1000	0.1100	0.0900	0.0900	-18.182%	336	4,498	-77.778%
2026-05-18	0.1100	0.1200	0.1000	0.1100	0.000%	72	4,498	-81.818%
2026-05-15	0.1100	0.1300	0.1000	0.1100	-8.333%	278	4,498	-81.818%
2026-05-14	0.1000	0.1300	0.1000	0.1200	+20.000%	283	4,223	-83.333%
2026-05-13	0.1200	0.1700	0.1000	0.1000	-9.091%	176	4,049	-80.000%
2026-05-12	0.1300	0.1300	0.1100	0.1100	-8.333%	23	4,049	-81.818%
2026-05-11	0.1300	0.1300	0.1100	0.1200	0.000%	527	4,049	-83.333%
2026-05-08	0.1300	0.1500	0.1000	0.1200	0.000%	262	3,981	-83.333%
2026-05-07	0.1300	0.1500	0.1100	0.1200	0.000%	47	3,902	-83.333%
2026-05-06	0.1600	0.1600	0.1100	0.1200	-14.286%	22	3,923	-83.333%
2026-05-05	0.1500	0.1500	0.1200	0.1400	-6.667%	77	3,936	-85.714%
2026-05-04	0.1700	0.2300	0.1300	0.1500	-16.667%	26	3,948	-86.667%
2026-05-01	0.1600	0.1800	0.1500	0.1800	+20.000%	15	3,936	-88.889%
2026-04-30	0.1800	0.1800	0.1500	0.1500	-11.765%	214	3,936	-86.667%
2026-04-29	0.3400	0.3400	0.1600	0.1700	-63.830%	285	3,805	-88.235%
2026-04-28	0.5100	0.5100	0.4500	0.4700	-7.843%	58	3,579	-95.745%
2026-04-27	0.5400	0.5400	0.4800	0.5100	+10.870%	92	3,538	-96.078%
2026-04-24	0.4600	0.4600	0.4200	0.4600	+2.222%	66	3,540	-95.652%
2026-04-23	0.5000	0.5000	0.3800	0.4500	-18.182%	96	3,546	-95.556%
2026-04-22	0.6100	0.6200	0.5400	0.5500	-6.780%	50	3,486	-96.364%
2026-04-21	0.6500	0.6700	0.5800	0.5900	-9.231%	19	3,466	-96.610%
2026-04-20	0.6600	0.6700	0.6000	0.6500	-5.797%	56	3,466	-96.923%
2026-04-17	0.7500	0.8600	0.6700	0.6900	+11.290%	200	3,453	-97.101%
2026-04-16	0.5900	0.7000	0.5600	0.6200	+6.897%	103	3,430	-96.774%
2026-04-15	0.4300	0.5800	0.4300	0.5800	+65.714%	210	3,425	-96.552%
2026-04-14	0.3400	0.3900	0.3300	0.3500	+34.615%	67	3,334	-94.286%
2026-04-13	0.2200	0.2600	0.2200	0.2600	+23.810%	29	3,322	-92.308%
2026-04-10	0.2300	0.2300	0.2100	0.2100	-4.545%	45	3,349	-90.476%
2026-04-09	0.2300	0.2300	0.2000	0.2200	-4.348%	51	3,358	-90.909%
2026-04-08	0.3100	0.3100	0.2100	0.2300	0.000%	66	3,341	-91.304%
2026-04-07	0.2700	0.2700	0.2300	0.2300	0.000%	22	3,340	-91.304%
2026-04-06	0.2500	0.2600	0.2300	0.2300	-4.167%	34	3,333	-91.304%
2026-04-02	0.2000	0.2500	0.2000	0.2400	+9.091%	69	3,355	-91.667%
2026-04-01	0.2500	0.2500	0.2100	0.2200	-8.333%	73	3,355	-90.909%
2026-03-31	0.2300	0.3000	0.2200	0.2400	+9.091%	118	3,312	-91.667%
2026-03-30	0.2500	0.2600	0.2100	0.2200	-15.385%	70	3,361	-90.909%
2026-03-27	0.2600	0.2800	0.2500	0.2600	-10.345%	94	3,352	-92.308%
2026-03-26	0.3100	0.3500	0.2900	0.2900	-17.143%	242	3,350	-93.103%
2026-03-25	0.4000	0.4000	0.3500	0.3500	-2.778%	238	3,542	-94.286%
2026-03-24	0.3700	0.3700	0.3600	0.3600	-10.000%	23	3,322	-94.444%
2026-03-23	0.4400	0.4400	0.3800	0.4000	-11.111%	155	3,322	-95.000%
2026-03-20	0.4400	0.4800	0.4400	0.4500	-4.255%	21	3,245	-95.556%
2026-03-19	0.4500	0.4700	0.4300	0.4700	-7.843%	132	3,242	-95.745%
2026-03-18	0.5300	0.6000	0.5100	0.5100	-5.556%	212	3,211	-96.078%
2026-03-17	0.6300	0.6900	0.4000	0.5400	-10.000%	248	3,220	-96.296%
2026-03-16	0.5700	0.6500	0.5700	0.6000	-7.692%	160	3,243	-96.667%
2026-03-13	0.7000	0.7400	0.6400	0.6500	-9.722%	185	3,248	-96.923%
2026-03-12	0.7600	0.7600	0.7200	0.7200	-12.195%	101	3,273	-97.222%
2026-03-11	0.8700	0.8700	0.8000	0.8200	-5.747%	56	3,243	-97.561%
2026-03-10	0.9200	0.9200	0.8500	0.8700	-1.136%	13	3,203	-97.701%
2026-03-09	0.8500	0.9000	0.8500	0.8800	-17.757%	11	3,201	-97.727%
2026-03-06	0.9500	1.0700	0.9500	1.0700	-3.604%	115	3,199	-98.131%
2026-03-05	1.0500	1.1100	1.0100	1.1100	+16.842%	34	3,150	-98.198%
2026-03-04	1.0700	1.0800	0.9300	0.9500	+1.064%	58	3,145	-97.895%
2026-03-03	0.8600	1.0200	0.8000	0.9400	+10.588%	279	3,117	-97.872%
2026-03-02	0.7500	0.8500	0.7500	0.8500	-3.409%	175	2,890	-97.647%
2026-02-27	0.8500	0.8800	0.7400	0.8800	-16.981%	94	2,850	-97.727%
2026-02-26	1.1100	1.1400	1.0400	1.0600	-10.924%	22	2,791	-98.113%
2026-02-25	1.1100	1.1900	1.0500	1.1900	+21.429%	21	2,785	-98.319%
2026-02-24	0.9000	1.0200	0.9000	0.9800	+2.083%	43	2,785	-97.959%
2026-02-23	1.0300	1.0300	0.8100	0.9600	-11.927%	87	2,783	-97.917%
2026-02-20	1.1000	1.1000	1.0000	1.0900	-6.034%	83	2,794	-98.165%
2026-02-19	1.1900	1.2000	1.1000	1.1600	-8.661%	24	2,732	-98.276%
2026-02-18	1.3200	1.3800	1.2700	1.2700	-6.618%	300	2,721	-98.425%
2026-02-17	1.3400	1.3600	1.2400	1.3600	-4.895%	43	2,659	-98.529%
2026-02-13	1.3500	1.5000	1.3500	1.4300	+8.333%	735	3,026	-98.601%
2026-02-12	1.5700	1.5800	1.3100	1.3200	-19.018%	1,115	3,026	-98.485%
2026-02-11	1.5400	1.6400	1.5400	1.6300	-13.757%	4	3,108	-98.773%
2026-02-10	2.0000	2.1700	1.8900	1.8900	-6.897%	41	3,108	-98.942%
2026-02-09	1.9600	2.0600	1.9600	2.0300	+12.778%	18	3,116	-99.015%
2026-02-06	1.7700	1.9600	1.7400	1.8000	+24.138%	37	3,105	-98.889%
2026-02-05	1.6200	1.6200	1.4000	1.4500	-21.622%	282	3,126	-98.621%
2026-02-04	2.1000	2.1600	1.6600	1.8500	-12.322%	50	2,988	-98.919%
2026-02-03	2.6500	2.6500	1.9100	2.1100	-10.970%	22	2,987	-99.052%
2026-02-02	2.4500	2.5500	2.3500	2.3700	-9.195%	16	2,980	-99.156%
2026-01-30	3.6500	3.6500	2.6000	2.6100	-27.500%	56	2,978	-99.234%
2026-01-29	3.7500	3.7900	3.5000	3.6000	-5.263%	240	2,937	-99.444%
2026-01-28	4.2000	4.4000	3.7400	3.8000	-11.628%	1,347	2,839	-99.474%
2026-01-27	4.2000	4.4000	4.1400	4.3000	-4.018%	97	1,535	-99.535%
2026-01-26	4.6800	4.7500	4.4000	4.4800	-2.609%	370	1,449	-99.554%
2026-01-23	4.5200	4.6000	4.4000	4.6000	-2.128%	56	1,117	-99.565%
2026-01-22	4.8500	4.8500	4.6500	4.7000	+3.297%	19	1,092	-99.574%
2026-01-21	4.7000	4.7000	4.0000	4.5500	+1.562%	232	1,102	-99.560%
2026-01-20	4.5000	4.9000	4.4800	4.4800	-7.629%	35	934	-99.554%
2026-01-16	5.1000	5.2000	4.7700	4.8500	-4.902%	137	800	-99.588%
2026-01-15	5.5000	5.6500	5.0000	5.1000	-0.971%	364	800	-99.608%
2026-01-14	5.4400	5.4400	4.2100	5.1500	-2.830%	85	611	-99.612%
2026-01-13	5.2500	5.4500	5.0000	5.3000	+1.145%	17	530	-99.623%
2026-01-12	5.3000	5.6000	4.9700	5.2400	-13.388%	35	516	-99.618%
2026-01-09	6.3000	6.3000	6.0200	6.0500	+0.666%	10	504	-99.669%
2026-01-08	5.4000	6.1500	5.2500	6.0100	+6.372%	30	511	-99.667%
2026-01-07	5.5000	5.6500	5.4500	5.6500	-0.528%	26	512	-99.646%
2026-01-06	5.6700	6.0000	5.2200	5.6800	-20.559%	77	490	-99.648%
2026-01-05	6.3000	7.4000	6.2600	7.1500	+25.439%	27	471	-99.720%
2026-01-02	5.1000	5.7000	5.0500	5.7000	+15.152%	114	471	-99.649%
2025-12-31	5.2000	5.2000	4.9500	4.9500	-8.333%	8	362	-99.596%
2025-12-30	5.4000	5.4400	5.2500	5.4000	-0.369%	64	362	-99.630%
2025-12-29	5.6600	5.6600	5.4200	5.4200	-8.754%	18	321	-99.631%
2025-12-26	5.9400	5.9400	5.9400	5.9400	+1.887%	1	324	-99.663%
2025-12-24	5.8300	5.8300	5.8300	5.8300	-0.512%	1	322	-99.657%
2025-12-23	5.8000	5.8600	5.7200	5.8600	-3.777%	5	322	-99.659%
2025-12-22	6.0900	6.0900	6.0900	6.0900	+1.500%	1	323	-99.672%
2025-12-19	5.8000	6.0000	5.8000	6.0000	+9.091%	10	323	-99.667%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+11.789%	2	323	-99.636%
2025-12-17	5.3500	5.3500	4.9200	4.9200	-15.897%	27	321	-99.593%
2025-12-16	5.1500	5.8500	5.1500	5.8500	+8.736%	10	297	-99.658%
2025-12-15	6.3500	6.3500	5.3100	5.3800	-13.920%	47	296	-99.628%
2025-12-12	6.2000	6.2500	5.7400	6.2500	+0.806%	19	264	-99.680%
2025-12-11	6.3500	6.3500	6.1100	6.2000	-3.125%	11	258	-99.677%
2025-12-10	6.3500	6.4000	6.3000	6.4000	+2.400%	45	256	-99.688%
2025-12-09	6.2500	6.5000	6.1000	6.2500	-4.871%	30	251	-99.680%
2025-12-08	6.9000	6.9000	6.5700	6.5700	-6.009%	18	222	-99.696%
2025-12-05	7.1200	7.1200	6.8800	6.9900	-16.983%	8	206	-99.714%
2025-12-03	8.4200	8.4200	8.4200	8.4200	-2.093%	6	204	-99.762%
2025-12-02	8.7500	8.8000	8.6000	8.6000	+5.521%	19	201	-99.767%
2025-12-01	8.1500	8.3700	8.1500	8.1500	-3.436%	73	216	-99.755%
2025-11-28	8.3000	8.4400	8.3000	8.4400	+13.289%	4	166	-99.763%
2025-11-26	7.4500	7.4500	7.4500	7.4500	+9.882%	1	168	-99.732%
2025-11-24	6.4400	6.8000	6.0800	6.7800	+12.252%	464	168	-99.705%
2025-11-21	5.6500	6.0400	5.2000	6.0400	-5.625%	93	259	-99.669%
2025-11-20	7.3700	7.3700	6.1000	6.4000	0.000%	200	0	-99.688%

.dark-mode .x3LmqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x3LmqD{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C26SOFI Jul 17 2026 26.00 Call (SOFI260717C00026000)option OPRA

SOFI20260717C26
SOFI Jul 17 2026 26.00 Call (SOFI260717C00026000)
option OPRA