Dark

SOFI20260717C30
SOFI Jul 17 2026 30.00 Call (SOFI260717C00030000)
option OPRA

EOD

Jul 9, 2026

0.0100-75.000%(-0.0300)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0100	0.0100	0.0100	-75.000%	133	15,170	0.000%
2026-07-08	0.0100	0.0400	0.0100	0.0400	+300.000%	8	15,214	-75.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	15,214	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	0.000%	241	15,214	0.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-50.000%	17	15,224	0.000%
2026-07-01	0.0100	0.0200	0.0100	0.0200	+100.000%	81	15,224	-50.000%
2026-06-30	0.0100	0.0200	0.0100	0.0100	0.000%	206	15,229	0.000%
2026-06-29	0.0400	0.0400	0.0100	0.0100	0.000%	144	15,145	0.000%
2026-06-26	0.0200	0.0200	0.0100	0.0100	0.000%	145	15,094	0.000%
2026-06-25	0.0100	0.0200	0.0100	0.0100	-50.000%	107	15,117	0.000%
2026-06-24	0.0100	0.0300	0.0100	0.0200	0.000%	323	15,116	-50.000%
2026-06-23	0.0400	0.0400	0.0100	0.0200	0.000%	302	14,959	-50.000%
2026-06-22	0.0200	0.0300	0.0200	0.0200	0.000%	277	14,963	-50.000%
2026-06-18	0.0200	0.0400	0.0200	0.0200	-33.333%	96	16,877	-50.000%
2026-06-17	0.0300	0.0400	0.0200	0.0300	+50.000%	3,066	16,877	-66.667%
2026-06-16	0.0300	0.0400	0.0200	0.0200	0.000%	266	16,877	-50.000%
2026-06-15	0.0400	0.0400	0.0100	0.0200	-33.333%	3,219	13,781	-50.000%
2026-06-12	0.0400	0.0400	0.0300	0.0300	0.000%	327	13,781	-66.667%
2026-06-11	0.0400	0.0400	0.0300	0.0300	-25.000%	9	13,781	-66.667%
2026-06-10	0.0400	0.0400	0.0400	0.0400	0.000%	19	13,779	-75.000%
2026-06-09	0.0400	0.0500	0.0300	0.0400	-20.000%	115	13,775	-75.000%
2026-06-08	0.0600	0.0600	0.0500	0.0500	0.000%	356	13,754	-80.000%
2026-06-05	0.0600	0.0700	0.0500	0.0500	-28.571%	157	13,790	-80.000%
2026-06-04	0.0700	0.0800	0.0600	0.0700	0.000%	187	13,804	-85.714%
2026-06-03	0.0600	0.0800	0.0600	0.0700	-22.222%	127	13,660	-85.714%
2026-06-02	0.1200	0.1200	0.0800	0.0900	-30.769%	470	13,689	-88.889%
2026-06-01	0.1200	0.1300	0.0900	0.1300	+8.333%	2,242	13,557	-92.308%
2026-05-29	0.1000	0.1300	0.0700	0.1200	+100.000%	3,496	12,532	-91.667%
2026-05-28	0.0700	0.0700	0.0300	0.0600	-14.286%	1,103	11,843	-83.333%
2026-05-27	0.0700	0.0900	0.0500	0.0700	0.000%	156	11,912	-85.714%
2026-05-26	0.0800	0.0900	0.0600	0.0700	0.000%	406	11,832	-85.714%
2026-05-22	0.0800	0.0800	0.0600	0.0700	0.000%	284	12,127	-85.714%
2026-05-21	0.0600	0.0800	0.0500	0.0700	0.000%	689	12,016	-85.714%
2026-05-20	0.0700	0.0800	0.0700	0.0700	0.000%	200	12,016	-85.714%
2026-05-19	0.0700	0.0800	0.0600	0.0700	+40.000%	45	12,444	-85.714%
2026-05-18	0.0800	0.0900	0.0500	0.0500	-37.500%	549	12,444	-80.000%
2026-05-15	0.0800	0.0900	0.0600	0.0800	0.000%	69	12,444	-87.500%
2026-05-14	0.0600	0.0800	0.0600	0.0800	0.000%	67	11,932	-87.500%
2026-05-13	0.0700	0.0800	0.0700	0.0800	+14.286%	343	11,970	-87.500%
2026-05-12	0.0900	0.0900	0.0600	0.0700	0.000%	210	11,970	-85.714%
2026-05-11	0.0900	0.0900	0.0700	0.0700	-12.500%	508	11,970	-85.714%
2026-05-08	0.0800	0.0900	0.0600	0.0800	+33.333%	194	11,839	-87.500%
2026-05-07	0.1000	0.1100	0.0600	0.0600	-25.000%	556	11,875	-83.333%
2026-05-06	0.0900	0.1000	0.0700	0.0800	0.000%	135	11,856	-87.500%
2026-05-05	0.1000	0.1000	0.0800	0.0800	0.000%	730	11,855	-87.500%
2026-05-04	0.1100	0.1200	0.0800	0.0800	-20.000%	110	11,708	-87.500%
2026-05-01	0.0900	0.1300	0.0800	0.1000	-9.091%	2,272	13,311	-90.000%
2026-04-30	0.1200	0.1200	0.0900	0.1100	+10.000%	627	13,311	-90.909%
2026-04-29	0.1700	0.1700	0.0900	0.1000	-58.333%	2,061	12,829	-90.000%
2026-04-28	0.2000	0.2600	0.2000	0.2400	-4.000%	1,084	12,649	-95.833%
2026-04-27	0.2300	0.2700	0.2000	0.2500	+13.636%	1,105	11,870	-96.000%
2026-04-24	0.2700	0.2700	0.1700	0.2200	0.000%	122	11,379	-95.455%
2026-04-23	0.1400	0.2600	0.1400	0.2200	-18.519%	164	11,282	-95.455%
2026-04-22	0.2700	0.2800	0.2600	0.2700	+17.391%	257	11,162	-96.296%
2026-04-21	0.2300	0.3200	0.2300	0.2300	-14.815%	2,479	12,540	-95.652%
2026-04-20	0.2700	0.3300	0.2000	0.2700	-15.625%	315	12,540	-96.296%
2026-04-17	0.3500	0.4200	0.3200	0.3200	0.000%	526	12,360	-96.875%
2026-04-16	0.3200	0.3500	0.2600	0.3200	+18.519%	475	12,614	-96.875%
2026-04-15	0.2100	0.2700	0.2100	0.2700	+50.000%	527	12,394	-96.296%
2026-04-14	0.1700	0.1900	0.1600	0.1800	+38.462%	1,487	12,280	-94.444%
2026-04-13	0.1300	0.1300	0.1100	0.1300	+8.333%	708	10,934	-92.308%
2026-04-10	0.1300	0.1300	0.1000	0.1200	+9.091%	1,530	10,353	-91.667%
2026-04-09	0.1200	0.1200	0.1000	0.1100	-8.333%	16	8,994	-90.909%
2026-04-08	0.1400	0.1500	0.1100	0.1200	-20.000%	168	8,984	-91.667%
2026-04-07	0.1500	0.1500	0.1500	0.1500	+15.385%	1	8,831	-93.333%
2026-04-06	0.1400	0.1400	0.1100	0.1300	0.000%	1,433	8,830	-92.308%
2026-04-02	0.1200	0.1500	0.1100	0.1300	+18.182%	91	7,523	-92.308%
2026-04-01	0.1600	0.1600	0.1100	0.1100	-15.385%	395	7,523	-90.909%
2026-03-31	0.1300	0.1500	0.1300	0.1300	-7.143%	163	7,209	-92.308%
2026-03-30	0.1500	0.1500	0.1200	0.1400	-17.647%	96	7,072	-92.857%
2026-03-27	0.1600	0.1700	0.1500	0.1700	0.000%	138	7,058	-94.118%
2026-03-26	0.1900	0.1900	0.1700	0.1700	-10.526%	320	6,961	-94.118%
2026-03-25	0.2200	0.2200	0.1900	0.1900	0.000%	249	7,084	-94.737%
2026-03-24	0.2100	0.2100	0.1900	0.1900	-9.524%	96	6,950	-94.737%
2026-03-23	0.2200	0.2300	0.2000	0.2100	-12.500%	67	6,896	-95.238%
2026-03-20	0.2400	0.2600	0.2100	0.2400	-7.692%	78	6,898	-95.833%
2026-03-19	0.2600	0.2700	0.2400	0.2600	-7.143%	61	6,859	-96.154%
2026-03-18	0.2900	0.3000	0.2700	0.2800	0.000%	218	6,858	-96.429%
2026-03-17	0.3100	0.3500	0.2200	0.2800	-12.500%	640	6,963	-96.429%
2026-03-16	0.3600	0.3600	0.3200	0.3200	-8.571%	491	6,473	-96.875%
2026-03-13	0.4000	0.4000	0.3500	0.3500	-2.778%	164	6,398	-97.143%
2026-03-12	0.4200	0.4200	0.3600	0.3600	-16.279%	556	6,416	-97.222%
2026-03-11	0.4700	0.4700	0.4000	0.4300	-8.511%	233	5,911	-97.674%
2026-03-10	0.5000	0.5000	0.4500	0.4700	-11.321%	76	5,717	-97.872%
2026-03-09	0.5000	0.5500	0.4600	0.5300	-14.516%	267	5,707	-98.113%
2026-03-06	0.5300	0.6400	0.5300	0.6200	+3.333%	54	5,664	-98.387%
2026-03-05	0.5500	0.6200	0.5500	0.6000	+20.000%	179	5,644	-98.333%
2026-03-04	0.5600	0.5700	0.5000	0.5000	-1.961%	267	5,564	-98.000%
2026-03-03	0.4700	0.5400	0.4600	0.5100	+10.870%	69	5,545	-98.039%
2026-03-02	0.4400	0.4600	0.4300	0.4600	+2.222%	91	5,531	-97.826%
2026-02-27	0.5000	0.5000	0.4200	0.4500	-23.729%	297	5,511	-97.778%
2026-02-26	0.6000	0.6300	0.5700	0.5900	-7.813%	2,462	5,414	-98.305%
2026-02-25	0.6100	0.6600	0.5700	0.6400	+14.286%	2,416	4,601	-98.438%
2026-02-24	0.5500	0.5800	0.4900	0.5600	+7.692%	105	4,601	-98.214%
2026-02-23	0.5500	0.5700	0.4600	0.5200	-14.754%	136	4,563	-98.077%
2026-02-20	0.6100	0.6500	0.5600	0.6100	-7.576%	188	4,506	-98.361%
2026-02-19	0.7000	0.7000	0.6300	0.6600	-10.811%	62	4,409	-98.485%
2026-02-18	0.7500	0.7900	0.7100	0.7400	-3.896%	681	4,395	-98.649%
2026-02-17	0.8000	0.8500	0.7300	0.7700	-6.098%	643	4,636	-98.701%
2026-02-13	0.7600	0.9000	0.7600	0.8200	+2.500%	52	5,010	-98.780%
2026-02-12	0.9400	0.9400	0.7600	0.8000	-23.810%	89	5,010	-98.750%
2026-02-11	1.0600	1.0600	0.9600	1.0500	-12.500%	30	4,979	-99.048%
2026-02-10	1.1500	1.3200	0.9500	1.2000	+4.348%	87	4,975	-99.167%
2026-02-09	1.1500	1.2500	1.0300	1.1500	+2.679%	141	4,922	-99.130%
2026-02-06	1.0300	1.2800	0.9800	1.1200	+25.843%	512	4,871	-99.107%
2026-02-05	1.0500	1.0500	0.8600	0.8900	-21.930%	397	4,691	-98.876%
2026-02-04	1.2800	1.3800	1.0200	1.1400	-16.176%	837	4,667	-99.123%
2026-02-03	1.6000	1.6000	1.1500	1.3600	-2.857%	1,000	4,114	-99.265%
2026-02-02	1.6000	1.6000	1.3600	1.4000	-17.160%	273	3,456	-99.286%
2026-01-30	2.8000	2.8000	1.5200	1.6900	-28.390%	2,059	3,428	-99.408%
2026-01-29	2.6000	2.6900	2.3100	2.3600	-4.839%	198	3,314	-99.576%
2026-01-28	2.9600	2.9600	2.4800	2.4800	-13.889%	155	3,138	-99.597%
2026-01-27	2.9900	2.9900	2.7400	2.8800	-4.319%	284	3,078	-99.653%
2026-01-26	3.1500	3.1500	2.9400	3.0100	+2.730%	125	2,864	-99.668%
2026-01-23	3.1000	3.2000	2.9300	2.9300	-6.984%	1,319	2,779	-99.659%
2026-01-22	3.2500	3.4500	3.1500	3.1500	+5.705%	68	2,825	-99.683%
2026-01-21	3.0000	3.2500	2.7500	2.9800	-0.667%	89	2,774	-99.664%
2026-01-20	3.0400	3.4000	3.0000	3.0000	-9.639%	303	2,723	-99.667%
2026-01-16	3.6000	3.6500	3.2900	3.3200	-5.143%	69	2,466	-99.699%
2026-01-15	3.7500	4.0200	3.4000	3.5000	-2.778%	159	2,466	-99.714%
2026-01-14	3.8200	3.8200	3.4000	3.6000	-7.692%	196	2,357	-99.722%
2026-01-13	3.6000	3.9000	3.5000	3.9000	+6.849%	60	2,329	-99.744%
2026-01-12	3.8000	3.9000	3.4500	3.6500	-8.291%	102	2,271	-99.726%
2026-01-09	4.4500	4.6500	3.9800	3.9800	-6.353%	259	2,235	-99.749%
2026-01-08	4.0300	4.4000	3.7500	4.2500	+8.696%	84	2,024	-99.765%
2026-01-07	3.9400	4.4000	3.8000	3.9100	-2.250%	128	2,030	-99.744%
2026-01-06	4.8000	4.8000	3.6000	4.0000	-21.875%	386	1,943	-99.750%
2026-01-05	4.2500	5.4500	4.2400	5.1200	+26.420%	2,136	1,840	-99.805%
2026-01-02	3.6500	4.1500	3.2500	4.0500	+17.391%	74	3,888	-99.753%
2025-12-31	3.6000	3.6500	3.4500	3.4500	-6.757%	58	3,808	-99.710%
2025-12-30	3.9000	3.9000	3.7000	3.7000	-2.632%	54	3,808	-99.730%
2025-12-29	4.0000	4.2000	3.8000	3.8000	-8.434%	187	3,761	-99.737%
2025-12-26	4.1000	4.2500	4.0500	4.1500	+0.484%	93	3,633	-99.759%
2025-12-24	4.1400	4.1500	4.1000	4.1300	-1.432%	11	3,559	-99.758%
2025-12-23	4.1500	4.4000	4.0500	4.1900	-2.558%	313	3,559	-99.761%
2025-12-22	4.3500	4.3500	4.2500	4.3000	0.000%	21	3,278	-99.767%
2025-12-19	4.0500	4.4000	4.0500	4.3000	+10.256%	23	3,257	-99.767%
2025-12-18	3.8500	4.1000	3.8500	3.9000	+11.429%	51	3,254	-99.744%
2025-12-17	4.2000	4.2000	3.5000	3.5000	-14.634%	111	3,276	-99.714%
2025-12-16	3.9500	4.1000	3.9500	4.1000	+6.494%	575	3,302	-99.756%
2025-12-15	4.3000	4.4000	3.8000	3.8500	-16.847%	209	2,743	-99.740%
2025-12-12	4.6000	4.7000	4.0500	4.6300	-1.489%	325	2,729	-99.784%
2025-12-11	4.6000	4.7000	4.4000	4.7000	+0.213%	44	2,515	-99.787%
2025-12-10	4.5300	4.8200	4.5000	4.6900	+0.860%	116	2,491	-99.787%
2025-12-09	5.1000	5.1000	4.5000	4.6500	-11.429%	1,055	2,474	-99.785%
2025-12-08	5.3500	5.4000	4.8500	5.2500	-1.869%	453	1,438	-99.810%
2025-12-05	5.0700	5.5600	5.0500	5.3500	-17.565%	747	1,033	-99.813%
2025-12-04	6.1000	6.4900	5.9500	6.4900	+5.528%	173	348	-99.846%
2025-12-03	6.5000	6.6500	6.1500	6.1500	-9.956%	146	226	-99.837%
2025-12-02	6.8000	6.9000	6.5000	6.8300	+6.719%	28	94	-99.854%
2025-12-01	6.3000	6.6000	6.3000	6.4000	-1.538%	8	77	-99.844%
2025-11-28	6.0000	6.5200	6.0000	6.5000	+4.000%	14	75	-99.846%
2025-11-26	6.1900	6.2500	6.1900	6.2500	+8.319%	25	46	-99.840%
2025-11-25	5.3500	5.7700	5.3500	5.7700	+1.228%	14	46	-99.827%
2025-11-24	5.2000	5.7000	5.2000	5.7000	+34.434%	49	43	-99.825%
2025-11-21	4.4000	4.4000	4.2400	4.2400	-9.787%	7	9	-99.764%
2025-11-20	4.9500	4.9500	4.7000	4.7000	0.000%	2	0	-99.787%

.dark-mode .H6Qb8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6Qb8C{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260717C30SOFI Jul 17 2026 30.00 Call (SOFI260717C00030000)option OPRA

SOFI20260717C30
SOFI Jul 17 2026 30.00 Call (SOFI260717C00030000)
option OPRA