Dark

SOFI20260717C27
SOFI Jul 17 2026 27.00 Call (SOFI260717C00027000)
option OPRA

EOD

Jul 9, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,099	0.000%
2026-07-08	0.0100	0.0200	0.0100	0.0100	0.000%	22	3,100	0.000%
2026-07-07	0.0300	0.0300	0.0100	0.0100	0.000%	53	3,120	0.000%
2026-07-06	0.0100	0.0400	0.0100	0.0100	0.000%	228	3,172	0.000%
2026-07-02	0.0200	0.0200	0.0100	0.0100	-50.000%	6	3,092	0.000%
2026-07-01	0.0100	0.0200	0.0100	0.0200	0.000%	29	3,092	-50.000%
2026-06-30	0.0200	0.0200	0.0200	0.0200	-33.333%	4	3,104	-50.000%
2026-06-29	0.0200	0.0300	0.0200	0.0300	+50.000%	218	3,107	-66.667%
2026-06-26	0.0100	0.0200	0.0100	0.0200	+100.000%	2	3,203	-50.000%
2026-06-25	0.0200	0.0300	0.0100	0.0100	-50.000%	68	3,205	0.000%
2026-06-24	0.0200	0.0300	0.0100	0.0200	0.000%	71	3,191	-50.000%
2026-06-23	0.0300	0.0300	0.0200	0.0200	0.000%	44	3,179	-50.000%
2026-06-22	0.0500	0.0500	0.0200	0.0200	-50.000%	64	3,221	-50.000%
2026-06-18	0.0400	0.0400	0.0300	0.0400	-33.333%	7	3,143	-75.000%
2026-06-17	0.0600	0.0700	0.0500	0.0600	+100.000%	54	3,143	-83.333%
2026-06-16	0.0300	0.0500	0.0200	0.0300	0.000%	220	3,143	-66.667%
2026-06-15	0.0400	0.0400	0.0300	0.0300	-25.000%	27	3,341	-66.667%
2026-06-12	0.0900	0.0900	0.0400	0.0400	-20.000%	16	3,341	-75.000%
2026-06-11	0.0500	0.0500	0.0400	0.0500	0.000%	22	3,341	-80.000%
2026-06-10	0.0600	0.0600	0.0500	0.0500	0.000%	9	3,351	-80.000%
2026-06-09	0.0700	0.0800	0.0500	0.0500	-16.667%	23	3,355	-80.000%
2026-06-08	0.0600	0.0700	0.0600	0.0600	-14.286%	21	3,343	-83.333%
2026-06-05	0.0800	0.0800	0.0600	0.0700	-30.000%	111	3,341	-85.714%
2026-06-04	0.1000	0.1100	0.0900	0.1000	+11.111%	130	3,284	-90.000%
2026-06-03	0.0900	0.1100	0.0900	0.0900	-18.182%	31	3,227	-88.889%
2026-06-02	0.1500	0.1600	0.1100	0.1100	-47.619%	402	3,232	-90.909%
2026-06-01	0.1600	0.2200	0.1500	0.2100	+23.529%	166	2,928	-95.238%
2026-05-29	0.1500	0.2000	0.1200	0.1700	+88.889%	190	2,856	-94.118%
2026-05-28	0.1000	0.1000	0.0800	0.0900	0.000%	7	2,824	-88.889%
2026-05-27	0.0900	0.1200	0.0800	0.0900	0.000%	41	2,821	-88.889%
2026-05-26	0.1000	0.1100	0.0800	0.0900	0.000%	36	2,849	-88.889%
2026-05-22	0.1500	0.1500	0.0700	0.0900	0.000%	893	2,822	-88.889%
2026-05-21	0.0900	0.0900	0.0900	0.0900	-10.000%	41	2,803	-88.889%
2026-05-20	0.1400	0.1400	0.0900	0.1000	+25.000%	9	2,803	-90.000%
2026-05-19	0.1000	0.1000	0.0800	0.0800	0.000%	74	2,787	-87.500%
2026-05-18	0.0900	0.1100	0.0800	0.0800	0.000%	61	2,787	-87.500%
2026-05-15	0.1000	0.1100	0.0800	0.0800	-20.000%	811	2,787	-87.500%
2026-05-14	0.0100	0.1300	0.0100	0.1000	0.000%	90	1,974	-90.000%
2026-05-13	0.0800	0.1200	0.0800	0.1000	+11.111%	7	1,948	-90.000%
2026-05-12	0.0900	0.0900	0.0900	0.0900	+50.000%	18	1,948	-88.889%
2026-05-11	0.1100	0.1300	0.0600	0.0600	-40.000%	398	1,948	-83.333%
2026-05-08	0.1000	0.1100	0.0900	0.1000	-9.091%	35	1,943	-90.000%
2026-05-07	0.1200	0.1600	0.1000	0.1100	+10.000%	168	1,970	-90.909%
2026-05-06	0.1200	0.1600	0.1000	0.1000	0.000%	77	1,963	-90.000%
2026-05-05	0.1000	0.1200	0.1000	0.1000	-28.571%	40	1,988	-90.000%
2026-05-04	0.1300	0.1500	0.1100	0.1400	+7.692%	12	2,001	-92.857%
2026-05-01	0.1500	0.1500	0.1100	0.1300	0.000%	43	2,014	-92.308%
2026-04-30	0.1400	0.1500	0.1200	0.1300	-18.750%	54	2,014	-92.308%
2026-04-29	0.2500	0.2700	0.1400	0.1600	-56.757%	312	1,994	-93.750%
2026-04-28	0.3700	0.4100	0.3600	0.3700	-9.756%	35	2,107	-97.297%
2026-04-27	0.4400	0.4500	0.3900	0.4100	+10.811%	195	2,127	-97.561%
2026-04-24	0.3700	0.3900	0.3700	0.3700	+2.778%	10	2,073	-97.297%
2026-04-23	0.4000	0.4200	0.3400	0.3600	-18.182%	30	2,073	-97.222%
2026-04-22	0.4800	0.5100	0.4300	0.4400	-4.348%	34	2,056	-97.727%
2026-04-21	0.5400	0.6200	0.4600	0.4600	-13.208%	63	2,054	-97.826%
2026-04-20	0.5500	0.5500	0.5100	0.5300	-10.169%	22	2,037	-98.113%
2026-04-17	0.5700	0.7100	0.5500	0.5900	+15.686%	624	2,032	-98.305%
2026-04-16	0.5800	0.5800	0.4600	0.5100	+10.870%	145	1,783	-98.039%
2026-04-15	0.3600	0.4600	0.3500	0.4600	+43.750%	1,134	1,701	-97.826%
2026-04-14	0.2900	0.3200	0.2900	0.3200	+52.381%	139	1,235	-96.875%
2026-04-13	0.1900	0.2100	0.1600	0.2100	-12.500%	151	1,104	-95.238%
2026-04-10	0.1900	0.2400	0.1900	0.2400	+20.000%	11	1,058	-95.833%
2026-04-09	0.1700	0.2000	0.1700	0.2000	+5.263%	12	1,058	-95.000%
2026-04-08	0.2200	0.2200	0.1700	0.1900	-5.000%	108	1,058	-94.737%
2026-04-06	0.1800	0.2000	0.1800	0.2000	+17.647%	227	1,071	-95.000%
2026-04-02	0.1700	0.1700	0.1700	0.1700	-5.556%	37	1,193	-94.118%
2026-04-01	0.1300	0.1800	0.1300	0.1800	-10.000%	5	1,193	-94.444%
2026-03-31	0.1700	0.2100	0.1700	0.2000	+5.263%	32	1,193	-95.000%
2026-03-30	0.2200	0.2200	0.1800	0.1900	-5.000%	112	1,195	-94.737%
2026-03-27	0.2500	0.2500	0.2000	0.2000	-23.077%	139	1,258	-95.000%
2026-03-26	0.2700	0.2800	0.2600	0.2600	-10.345%	55	1,236	-96.154%
2026-03-25	0.3300	0.3400	0.2900	0.2900	-3.333%	163	1,258	-96.552%
2026-03-24	0.3200	0.3200	0.3000	0.3000	-9.091%	30	1,239	-96.667%
2026-03-23	0.3700	0.3700	0.3300	0.3300	-10.811%	43	1,249	-96.970%
2026-03-20	0.3500	0.4100	0.3300	0.3700	-2.632%	42	1,222	-97.297%
2026-03-19	0.3800	0.4100	0.3700	0.3800	-11.628%	27	1,230	-97.368%
2026-03-18	0.4600	0.4700	0.4300	0.4300	-2.273%	85	1,225	-97.674%
2026-03-17	0.5300	0.5300	0.3900	0.4400	-10.204%	17	1,244	-97.727%
2026-03-16	0.5800	0.5800	0.4400	0.4900	-10.909%	54	1,250	-97.959%
2026-03-13	0.6000	0.6000	0.5500	0.5500	-9.836%	16	1,278	-98.182%
2026-03-12	0.6000	0.6300	0.6000	0.6100	-10.294%	19	1,274	-98.361%
2026-03-11	0.7500	0.7500	0.6700	0.6800	-6.849%	10	1,281	-98.529%
2026-03-10	0.7100	0.7500	0.7100	0.7300	-10.976%	46	1,275	-98.630%
2026-03-09	0.7000	0.8200	0.7000	0.8200	-17.172%	71	1,271	-98.780%
2026-03-06	0.8100	0.9900	0.8100	0.9900	+6.452%	67	1,308	-98.990%
2026-03-05	0.8900	0.9300	0.8800	0.9300	+12.048%	10	1,250	-98.925%
2026-03-04	0.8400	0.8800	0.8200	0.8300	+3.750%	12	1,250	-98.795%
2026-03-03	0.7500	0.8700	0.7300	0.8000	+9.589%	20	1,254	-98.750%
2026-03-02	0.6000	0.7300	0.6000	0.7300	+8.955%	63	1,242	-98.630%
2026-02-27	0.7000	0.7100	0.6600	0.6700	-26.374%	48	1,242	-98.507%
2026-02-26	0.9900	0.9900	0.9000	0.9100	-7.143%	33	1,211	-98.901%
2026-02-25	1.0000	1.0200	0.9300	0.9800	+22.500%	59	1,161	-98.980%
2026-02-24	0.8400	0.8400	0.7900	0.8000	+3.896%	39	1,161	-98.750%
2026-02-23	0.8600	0.8700	0.6800	0.7700	-17.204%	51	1,141	-98.701%
2026-02-20	0.9400	0.9400	0.8600	0.9300	-8.824%	31	1,140	-98.925%
2026-02-19	1.0000	1.0400	0.9500	1.0200	-7.273%	60	1,136	-99.020%
2026-02-18	1.1400	1.1900	1.1000	1.1000	-5.983%	16	1,153	-99.091%
2026-02-17	1.1200	1.2000	1.0900	1.1700	-4.098%	25	1,138	-99.145%
2026-02-13	1.1900	1.3100	1.1900	1.2200	+3.390%	32	1,127	-99.180%
2026-02-12	1.4500	1.4500	1.1500	1.1800	-18.621%	49	1,127	-99.153%
2026-02-11	1.6000	1.6000	1.4500	1.4500	-20.330%	6	1,127	-99.310%
2026-02-10	1.7000	1.9400	1.6400	1.8200	+13.043%	48	1,128	-99.451%
2026-02-09	1.7900	1.9300	1.6100	1.6100	-4.734%	13	1,138	-99.379%
2026-02-06	1.6000	1.7200	1.5800	1.6900	+34.127%	33	1,123	-99.408%
2026-02-05	1.4300	1.4300	1.2100	1.2600	-22.222%	23	1,129	-99.206%
2026-02-04	1.7200	1.7800	1.4700	1.6200	-14.286%	45	1,132	-99.383%
2026-02-03	2.4200	2.4200	1.6900	1.8900	-5.970%	38	1,108	-99.471%
2026-02-02	2.1700	2.2100	2.0100	2.0100	-28.470%	41	1,124	-99.502%
2026-01-30	3.3000	3.3000	2.2000	2.8100	-15.106%	134	1,100	-99.644%
2026-01-29	3.5900	3.5900	3.1500	3.3100	+0.303%	64	1,077	-99.698%
2026-01-28	3.9000	3.9500	3.3000	3.3000	-12.000%	75	1,083	-99.697%
2026-01-27	4.1000	4.1000	3.6000	3.7500	-7.178%	67	1,026	-99.733%
2026-01-26	4.1500	4.4000	4.0400	4.0400	-0.247%	7	1,015	-99.752%
2026-01-23	4.1000	4.1000	4.0500	4.0500	-4.706%	8	1,010	-99.753%
2026-01-22	4.3000	4.3500	4.2500	4.2500	+3.659%	13	1,003	-99.765%
2026-01-21	3.9000	4.1500	3.7500	4.1000	+2.500%	128	1,000	-99.756%
2026-01-20	4.2000	4.5000	4.0000	4.0000	-8.046%	85	881	-99.750%
2026-01-16	4.5000	4.8000	4.3500	4.3500	-5.435%	105	861	-99.770%
2026-01-15	4.8400	5.0800	4.6000	4.6000	-2.128%	92	861	-99.783%
2026-01-14	4.8000	4.9000	4.4800	4.7000	-6.000%	51	799	-99.787%
2026-01-13	4.8000	5.0000	4.6000	5.0000	+2.041%	103	763	-99.800%
2026-01-12	4.9400	5.1000	4.6400	4.9000	-6.667%	84	737	-99.796%
2026-01-09	5.6000	5.9000	5.2000	5.2500	-6.250%	26	661	-99.810%
2026-01-08	5.0700	5.6500	4.9300	5.6000	+7.692%	76	668	-99.821%
2026-01-07	5.0000	5.2500	4.9300	5.2000	-1.515%	94	665	-99.808%
2026-01-06	5.8600	5.9700	4.6700	5.2800	-18.140%	261	623	-99.811%
2026-01-05	6.1000	6.8500	6.0000	6.4500	+21.698%	55	454	-99.845%
2026-01-02	4.9000	5.3300	4.5900	5.3000	+18.304%	14	454	-99.811%
2025-12-31	4.7000	4.7000	4.4800	4.4800	-12.157%	10	436	-99.777%
2025-12-30	4.9600	5.1000	4.8800	5.1000	+1.594%	5	436	-99.804%
2025-12-29	5.3300	5.3300	5.0000	5.0200	-6.168%	9	433	-99.801%
2025-12-26	5.5500	5.5500	5.3500	5.3500	+0.943%	10	432	-99.813%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-2.214%	2	420	-99.811%
2025-12-23	5.4500	5.4500	5.1600	5.4200	-2.342%	8	420	-99.815%
2025-12-22	5.7500	5.7500	5.5500	5.5500	-1.770%	12	415	-99.820%
2025-12-19	5.2700	5.6500	5.2700	5.6500	+11.881%	10	411	-99.823%
2025-12-18	5.0500	5.1500	4.9900	5.0500	+10.989%	11	404	-99.802%
2025-12-17	5.1000	5.1000	4.5500	4.5500	-10.784%	8	398	-99.780%
2025-12-16	5.1000	5.1500	5.1000	5.1000	+2.000%	120	398	-99.804%
2025-12-15	5.9000	5.9000	5.0000	5.0000	-13.043%	25	283	-99.800%
2025-12-12	5.7100	5.8800	5.2500	5.7500	-1.709%	133	274	-99.826%
2025-12-11	5.7200	5.8500	5.5500	5.8500	0.000%	29	247	-99.829%
2025-12-10	5.7000	6.0000	5.6700	5.8500	+3.540%	41	218	-99.829%
2025-12-09	6.1000	6.1500	5.6500	5.6500	-12.403%	76	177	-99.823%
2025-12-08	6.5000	6.5000	6.2000	6.4500	-3.731%	90	150	-99.845%
2025-12-05	6.3000	6.8000	6.3000	6.7000	-10.547%	87	109	-99.851%
2025-12-04	7.1700	7.4900	7.1700	7.4900	-8.659%	5	24	-99.866%
2025-12-02	8.2000	8.3500	7.5000	8.2000	+5.806%	5	19	-99.878%
2025-12-01	7.7500	7.7500	7.7500	7.7500	-3.125%	1	19	-99.871%
2025-11-28	8.0000	8.0000	8.0000	8.0000	+11.888%	1	18	-99.875%
2025-11-25	6.4900	7.1500	6.4900	7.1500	+9.160%	20	18	-99.860%
2025-11-24	6.5500	6.5500	6.5500	6.5500	+16.964%	1	9	-99.847%
2025-11-21	5.0000	5.6000	5.0000	5.6000	-22.652%	7	8	-99.821%
2025-11-20	7.2400	7.2400	7.2400	7.2400	0.000%	1	0	-99.862%

.dark-mode .YPNDf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPNDf9{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C27SOFI Jul 17 2026 27.00 Call (SOFI260717C00027000)option OPRA

SOFI20260717C27
SOFI Jul 17 2026 27.00 Call (SOFI260717C00027000)
option OPRA