Dark

SOFI20260717C28
SOFI Jul 17 2026 28.00 Call (SOFI260717C00028000)
option OPRA

EOD

Jul 9, 2026

0.0400+100.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0400	0.0100	0.0400	+100.000%	10	4,765	0.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	+100.000%	5	4,771	+100.000%
2026-07-06	0.0200	0.0200	0.0100	0.0100	0.000%	6	4,771	+300.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-50.000%	5	4,777	+300.000%
2026-07-01	0.0100	0.0200	0.0100	0.0200	0.000%	25	4,777	+100.000%
2026-06-30	0.0100	0.0200	0.0100	0.0200	+100.000%	47	4,786	+100.000%
2026-06-29	0.0100	0.0400	0.0100	0.0100	-66.667%	95	4,814	+300.000%
2026-06-26	0.0200	0.0300	0.0100	0.0300	+200.000%	35	4,742	+33.333%
2026-06-25	0.0200	0.0200	0.0100	0.0100	-50.000%	41	4,739	+300.000%
2026-06-24	0.0300	0.0300	0.0100	0.0200	-33.333%	17	4,749	+100.000%
2026-06-23	0.0300	0.0300	0.0200	0.0300	0.000%	34	4,751	+33.333%
2026-06-22	0.0300	0.0300	0.0200	0.0300	-25.000%	56	4,768	+33.333%
2026-06-18	0.0400	0.0400	0.0300	0.0400	-33.333%	31	4,698	0.000%
2026-06-17	0.0400	0.0600	0.0400	0.0600	+100.000%	27	4,698	-33.333%
2026-06-16	0.0400	0.0500	0.0200	0.0300	-25.000%	59	4,698	+33.333%
2026-06-15	0.0400	0.0400	0.0200	0.0400	-20.000%	80	4,691	0.000%
2026-06-12	0.0500	0.0500	0.0400	0.0500	+25.000%	8	4,691	-20.000%
2026-06-11	0.0500	0.0500	0.0400	0.0400	0.000%	31	4,691	0.000%
2026-06-10	0.0400	0.0600	0.0400	0.0400	-20.000%	17	4,688	0.000%
2026-06-09	0.0400	0.0500	0.0400	0.0500	-28.571%	451	4,704	-20.000%
2026-06-08	0.0600	0.1000	0.0600	0.0700	+40.000%	57	5,019	-42.857%
2026-06-05	0.0700	0.0700	0.0500	0.0500	-28.571%	90	5,027	-20.000%
2026-06-04	0.0900	0.1000	0.0700	0.0700	-12.500%	51	5,028	-42.857%
2026-06-03	0.1000	0.1000	0.0700	0.0800	-20.000%	77	4,980	-50.000%
2026-06-02	0.1300	0.1300	0.1000	0.1000	-41.176%	324	4,969	-60.000%
2026-06-01	0.1400	0.1800	0.1300	0.1700	+13.333%	607	4,959	-76.471%
2026-05-29	0.1000	0.1700	0.0600	0.1500	+114.286%	1,057	4,680	-73.333%
2026-05-28	0.0700	0.1000	0.0700	0.0700	0.000%	182	4,092	-42.857%
2026-05-27	0.0900	0.0900	0.0700	0.0700	0.000%	55	4,092	-42.857%
2026-05-26	0.0800	0.1000	0.0700	0.0700	-22.222%	136	4,090	-42.857%
2026-05-22	0.0700	0.0900	0.0600	0.0900	0.000%	46	4,062	-55.556%
2026-05-21	0.0900	0.0900	0.0800	0.0900	0.000%	60	4,065	-55.556%
2026-05-20	0.0700	0.1000	0.0600	0.0900	+12.500%	27	4,065	-55.556%
2026-05-19	0.0800	0.0800	0.0800	0.0800	-11.111%	14	4,099	-50.000%
2026-05-18	0.0800	0.1000	0.0800	0.0900	-10.000%	46	4,099	-55.556%
2026-05-15	0.0900	0.1000	0.0900	0.1000	+11.111%	36	4,099	-60.000%
2026-05-14	0.0900	0.0900	0.0900	0.0900	0.000%	14	4,066	-55.556%
2026-05-13	0.1000	0.1100	0.0900	0.0900	-10.000%	40	4,064	-55.556%
2026-05-12	0.1000	0.1000	0.0900	0.1000	0.000%	319	4,064	-60.000%
2026-05-11	0.1000	0.1300	0.0900	0.1000	+11.111%	37	4,064	-60.000%
2026-05-08	0.0900	0.0900	0.0800	0.0900	0.000%	21	4,127	-55.556%
2026-05-07	0.0900	0.0900	0.0800	0.0900	-10.000%	44	4,124	-55.556%
2026-05-06	0.1000	0.1000	0.0900	0.1000	-9.091%	102	4,158	-60.000%
2026-05-05	0.1000	0.1300	0.1000	0.1100	-8.333%	17	4,257	-63.636%
2026-05-04	0.1200	0.1200	0.1200	0.1200	0.000%	20	4,258	-66.667%
2026-05-01	0.1200	0.1300	0.1100	0.1200	0.000%	155	4,255	-66.667%
2026-04-30	0.1600	0.1600	0.1100	0.1200	-7.692%	55	4,255	-66.667%
2026-04-29	0.1500	0.1600	0.1300	0.1300	-58.065%	1,139	4,237	-69.231%
2026-04-28	0.3200	0.3300	0.2900	0.3100	-6.061%	105	3,560	-87.097%
2026-04-27	0.3800	0.3800	0.3100	0.3300	+6.452%	51	3,581	-87.879%
2026-04-24	0.3500	0.3500	0.2800	0.3100	+6.897%	134	3,582	-87.097%
2026-04-23	0.2900	0.3800	0.2900	0.2900	-25.641%	61	3,581	-86.207%
2026-04-22	0.4100	0.4100	0.3700	0.3900	+2.632%	58	3,605	-89.744%
2026-04-21	0.4300	0.4500	0.3800	0.3800	-7.317%	34	3,569	-89.474%
2026-04-20	0.4300	0.4600	0.4100	0.4100	-12.766%	51	3,569	-90.244%
2026-04-17	0.5200	0.5800	0.4700	0.4700	+14.634%	89	3,541	-91.489%
2026-04-16	0.4700	0.4800	0.3600	0.4100	+2.500%	74	3,503	-90.244%
2026-04-15	0.2600	0.4000	0.2600	0.4000	+60.000%	149	3,483	-90.000%
2026-04-14	0.2200	0.3200	0.2200	0.2500	+38.889%	18	3,353	-84.000%
2026-04-13	0.1400	0.1800	0.1400	0.1800	+28.571%	113	3,345	-77.778%
2026-04-10	0.0800	0.2600	0.0800	0.1400	+16.667%	6	3,250	-71.429%
2026-04-09	0.1600	0.1800	0.1200	0.1200	-20.000%	58	3,249	-66.667%
2026-04-08	0.1500	0.1700	0.1300	0.1500	-11.765%	133	3,256	-73.333%
2026-04-07	0.1600	0.1700	0.1600	0.1700	+13.333%	4	3,248	-76.471%
2026-04-06	0.1700	0.1700	0.1500	0.1500	-31.818%	2	3,248	-73.333%
2026-04-02	0.1500	0.2200	0.1500	0.2200	+37.500%	8	3,243	-81.818%
2026-04-01	0.1900	0.1900	0.1600	0.1600	-11.111%	24	3,243	-75.000%
2026-03-31	0.1700	0.1800	0.1500	0.1800	+5.882%	120	3,222	-77.778%
2026-03-30	0.1800	0.1900	0.1500	0.1700	-15.000%	93	3,218	-76.471%
2026-03-27	0.2000	0.2200	0.1900	0.2000	-9.091%	114	3,214	-80.000%
2026-03-26	0.2400	0.2400	0.2200	0.2200	-12.000%	17	3,239	-81.818%
2026-03-25	0.2900	0.2900	0.2500	0.2500	-3.846%	22	3,247	-84.000%
2026-03-24	0.2700	0.2800	0.2600	0.2600	-10.345%	30	3,244	-84.615%
2026-03-23	0.3100	0.3200	0.2600	0.2900	-12.121%	17	3,252	-86.207%
2026-03-20	0.3000	0.3400	0.3000	0.3300	+3.125%	18	3,259	-87.879%
2026-03-19	0.3300	0.3400	0.3100	0.3200	-17.949%	139	3,256	-87.500%
2026-03-18	0.4200	0.4200	0.3500	0.3900	0.000%	165	3,155	-89.744%
2026-03-17	0.4600	0.4800	0.2900	0.3900	-9.302%	247	3,192	-89.744%
2026-03-16	0.4400	0.4600	0.4200	0.4300	-12.245%	15	3,148	-90.698%
2026-03-13	0.5300	0.5300	0.4700	0.4900	-5.769%	84	3,145	-91.837%
2026-03-12	0.5800	0.5800	0.5000	0.5200	-10.345%	13	3,176	-92.308%
2026-03-11	0.6200	0.6200	0.5700	0.5800	-6.452%	13	3,171	-93.103%
2026-03-10	0.6000	0.6400	0.5700	0.6200	-6.061%	158	3,169	-93.548%
2026-03-09	0.6600	0.6700	0.6200	0.6600	-19.512%	317	3,071	-93.939%
2026-03-06	0.7500	0.8600	0.7500	0.8200	+2.500%	23	2,909	-95.122%
2026-03-05	0.8000	0.8100	0.7300	0.8000	+9.589%	416	2,907	-95.000%
2026-03-04	0.7500	0.7500	0.7300	0.7300	+4.286%	2	2,624	-94.521%
2026-03-03	0.6100	0.7000	0.5800	0.7000	+20.690%	7	2,623	-94.286%
2026-03-02	0.5800	0.6100	0.5700	0.5800	-4.918%	31	2,626	-93.103%
2026-02-27	0.6200	0.6200	0.5500	0.6100	-28.235%	191	2,628	-93.443%
2026-02-26	0.8300	0.8500	0.8300	0.8500	-5.556%	7	2,581	-95.294%
2026-02-25	0.8300	0.9000	0.7800	0.9000	+28.571%	136	2,497	-95.556%
2026-02-24	0.6300	0.9700	0.6300	0.7000	+1.449%	73	2,497	-94.286%
2026-02-23	0.7200	0.7500	0.5900	0.6900	-10.390%	81	2,464	-94.203%
2026-02-20	0.8300	0.8300	0.7600	0.7700	-12.500%	42	2,460	-94.805%
2026-02-19	0.9300	0.9300	0.8800	0.8800	-12.000%	7	2,456	-95.455%
2026-02-18	1.0100	1.0200	0.9800	1.0000	-3.846%	16	2,461	-96.000%
2026-02-17	1.0800	1.0800	0.9600	1.0400	-0.952%	15	2,454	-96.154%
2026-02-13	1.0300	1.1800	1.0200	1.0500	-3.670%	206	2,361	-96.190%
2026-02-12	1.2600	1.2600	1.0000	1.0900	-16.154%	81	2,361	-96.330%
2026-02-11	1.3100	1.3100	1.2500	1.3000	-11.565%	61	2,323	-96.923%
2026-02-10	1.6500	1.6900	1.4600	1.4700	-3.289%	24	2,293	-97.279%
2026-02-09	1.5200	1.5800	1.4700	1.5200	+6.294%	35	2,299	-97.368%
2026-02-06	1.3400	1.5200	1.3000	1.4300	+26.549%	68	2,268	-97.203%
2026-02-05	1.3100	1.3200	1.0800	1.1300	-20.979%	184	2,266	-96.460%
2026-02-04	1.6000	1.6900	1.3000	1.4300	-12.270%	75	2,221	-97.203%
2026-02-03	1.9000	1.9000	1.5100	1.6300	-6.857%	66	2,190	-97.546%
2026-02-02	1.8400	2.0000	1.7500	1.7500	-17.840%	58	2,168	-97.714%
2026-01-30	2.8600	2.8600	1.9500	2.1300	-26.298%	110	2,167	-98.122%
2026-01-29	3.2800	3.2800	2.8600	2.8900	-7.668%	41	2,118	-98.616%
2026-01-28	3.6000	3.6000	3.1300	3.1300	-7.941%	18	2,096	-98.722%
2026-01-27	3.6500	3.6500	3.4000	3.4000	-7.104%	41	2,086	-98.824%
2026-01-26	3.7000	3.7300	3.6000	3.6600	-1.081%	30	2,059	-98.907%
2026-01-23	3.7400	3.7400	3.7000	3.7000	-5.128%	17	2,034	-98.919%
2026-01-22	3.9000	4.0000	3.9000	3.9000	+8.333%	15	2,018	-98.974%
2026-01-21	3.6000	3.9000	3.3900	3.6000	-1.907%	73	2,017	-98.889%
2026-01-20	3.5100	4.1000	3.5100	3.6700	-16.591%	251	1,945	-98.910%
2026-01-16	4.1500	4.4000	4.0000	4.4000	+2.326%	196	1,573	-99.091%
2026-01-15	4.4000	4.7000	4.3000	4.3000	+2.381%	64	1,573	-99.070%
2026-01-14	4.3000	4.3000	4.2000	4.2000	-3.448%	42	1,604	-99.048%
2026-01-13	4.4100	4.6500	4.2000	4.3500	-1.136%	59	1,562	-99.080%
2026-01-12	4.7000	4.7000	4.1500	4.4000	-8.714%	36	1,561	-99.091%
2026-01-09	5.0500	5.5500	4.7500	4.8200	-4.554%	230	1,537	-99.170%
2026-01-08	4.8000	5.2000	4.5000	5.0500	+12.222%	49	1,401	-99.208%
2026-01-07	4.8000	4.8000	4.5000	4.5000	-3.226%	41	1,435	-99.111%
2026-01-06	5.1900	5.1900	4.2500	4.6500	-22.757%	808	1,420	-99.140%
2026-01-05	5.1500	6.2000	5.1000	6.0200	+22.857%	120	705	-99.336%
2026-01-02	4.2500	4.9000	4.2500	4.9000	+14.219%	135	705	-99.184%
2025-12-31	4.7500	4.7500	4.2900	4.2900	-4.027%	55	566	-99.068%
2025-12-30	4.6000	4.6000	4.4700	4.4700	-2.826%	95	566	-99.105%
2025-12-29	4.6000	4.7000	4.6000	4.6000	-8.000%	8	540	-99.130%
2025-12-26	5.0000	5.0000	5.0000	5.0000	0.000%	11	542	-99.200%
2025-12-24	4.8900	5.0000	4.8500	5.0000	+1.010%	27	532	-99.200%
2025-12-23	5.0000	5.0000	4.8500	4.9500	-2.941%	5	532	-99.192%
2025-12-22	5.1500	5.2000	5.1000	5.1000	+1.594%	12	522	-99.216%
2025-12-19	4.7400	5.1000	4.7400	5.0200	+9.130%	56	522	-99.203%
2025-12-18	4.4000	4.8000	4.4000	4.6000	+9.524%	32	520	-99.130%
2025-12-17	4.4000	4.4000	4.2000	4.2000	-13.223%	16	517	-99.048%
2025-12-16	4.9300	4.9300	4.7500	4.8400	+4.086%	74	520	-99.174%
2025-12-15	5.1500	5.1500	4.6500	4.6500	-10.577%	81	558	-99.140%
2025-12-12	5.3700	5.4400	4.8500	5.2000	-4.412%	54	495	-99.231%
2025-12-11	5.2700	5.4500	5.1000	5.4400	-1.982%	15	470	-99.265%
2025-12-10	5.2900	5.7500	5.2100	5.5500	+5.714%	148	462	-99.279%
2025-12-09	5.6000	5.7500	5.2500	5.2500	-11.765%	133	544	-99.238%
2025-12-08	6.1000	6.1000	5.7000	5.9500	-2.459%	77	413	-99.328%
2025-12-05	6.0000	6.3000	5.7000	6.1000	-14.685%	130	369	-99.344%
2025-12-04	7.0000	7.2500	6.7000	7.1500	-1.379%	41	301	-99.441%
2025-12-03	7.2500	7.5000	7.2500	7.2500	-5.352%	25	298	-99.448%
2025-12-02	7.7000	7.8900	7.5500	7.6600	+6.834%	28	274	-99.478%
2025-12-01	7.3800	7.3800	7.1700	7.1700	-0.417%	4	277	-99.442%
2025-11-28	7.0400	7.6000	7.0400	7.2000	+5.109%	8	277	-99.444%
2025-11-26	7.0300	7.3000	6.8500	6.8500	+2.545%	39	255	-99.416%
2025-11-25	6.4000	6.7100	6.0500	6.6800	+5.529%	271	255	-99.401%
2025-11-24	5.5000	6.3300	5.5000	6.3300	+15.091%	16	317	-99.368%
2025-11-21	5.0400	5.5000	4.5500	5.5000	-3.169%	51	315	-99.273%
2025-11-20	6.4000	6.6500	5.5000	5.6800	0.000%	280	0	-99.296%

.dark-mode .dp95LC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dp95LC{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C28SOFI Jul 17 2026 28.00 Call (SOFI260717C00028000)option OPRA

SOFI20260717C28
SOFI Jul 17 2026 28.00 Call (SOFI260717C00028000)
option OPRA